| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.80 | -6.30% | 88,200 | 0 | 0 |
11.80
12.70
12.30
|
|
2 tháng
(2026-03-02) |
-0.96 | -7.48% | 320,000 | 0 | 0 |
11.20
14
12.30
|
|
3 tháng
(2026-01-29) |
0.17 | 1.47% | 607,000 | -1,200 | -0.0 |
11.16
15.04
12.30
|
|
6 tháng
(2025-10-31) |
4.33 | 57.29% | 2,135,200 | -31,000 | -0.5 |
7.57
28.18
12.30
|
|
12 tháng
(2025-05-05) |
4.52 | 61.32% | 2,410,300 | -25,900 | -0.5 |
7.28
28.18
12.30
|
|
24 tháng
(2024-05-09) |
4.35 | 57.69% | 3,870,406 | -12,621 | -0.4 |
6.62
28.18
12.30
|
|
36 tháng
(2023-05-15) |
2.09 | 21.25% | 4,516,858 | -125,413 | -1.5 |
6.62
28.18
12.30
|
|
60 tháng
(2021-05-25) |
3.56 | 42.67% | 6,086,695 | -27,417 | -0.2 |
6.62
28.18
12.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2025 |
7.55
|
1,600 | 8.51 | 8.51 | 7.55 | 1,000 | 0 | 0.0 |
| 13/02/2025 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 51 | -0.0 |
| 12/02/2025 |
7.99
|
1,411 | 7.72 | 7.99 | 7.72 | 0 | 11 | -0.0 |
| 11/02/2025 |
7.63
|
2,725 | 7.99 | 7.99 | 7.63 | 100 | 0 | 0.0 |
| 10/02/2025 |
7.90
|
900 | 7.72 | 7.90 | 7.72 | 0 | 300 | -0.0 |
| 07/02/2025 |
7.63
|
3,425 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 06/02/2025 |
7.55
|
3,930 | 7.46 | 7.55 | 7.46 | 2,100 | 0 | 0.0 |
| 05/02/2025 |
7.55
|
144 | 7.55 | 7.55 | 7.55 | 100 | 0 | 0.0 |
| 04/02/2025 |
7.55
|
12,124 | 7.46 | 7.55 | 7.20 | 5,800 | 0 | 0.0 |
| 03/02/2025 |
7.99
|
200 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 24/01/2025 |
8.16
|
152 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 23/01/2025 |
8.34
|
62 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 22/01/2025 |
8.34
|
9,646 | 8.07 | 8.34 | 7.46 | 0 | 0 | 0 |
| 21/01/2025 |
8.07
|
7,978 | 8.07 | 8.07 | 7.99 | 0 | 0 | 0 |
| 20/01/2025 |
7.81
|
7,925 | 7.72 | 8.16 | 7.72 | 0 | 3,000 | -0.0 |
| 17/01/2025 |
7.55
|
6,805 | 7.46 | 7.55 | 7.46 | 2,600 | 0 | 0.0 |
| 16/01/2025 |
7.55
|
26,600 | 7.55 | 7.55 | 7.46 | 25,100 | 0 | 0.2 |
| 15/01/2025 |
7.63
|
3,305 | 7.46 | 7.63 | 7.28 | 1,300 | 0 | 0.0 |
| 14/01/2025 |
7.63
|
9,985 | 7.11 | 7.63 | 7.11 | 4,600 | 0 | 0.0 |
| 13/01/2025 |
7.02
|
5,812 | 7.02 | 7.11 | 7.02 | 0 | 0 | 0 |
| 10/01/2025 |
7.02
|
502 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
| 09/01/2025 |
7.11
|
41 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 08/01/2025 |
7.11
|
4,202 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 07/01/2025 |
7.20
|
1,400 | 7.28 | 7.28 | 7.11 | 0 | 0 | 0 |
| 06/01/2025 |
7.28
|
6,400 | 7.02 | 7.28 | 7.02 | 0 | 0 | 0 |
| 03/01/2025 |
7.02
|
10,100 | 7.11 | 7.11 | 7.02 | 0 | 0 | 0 |
| 02/01/2025 |
7.11
|
5 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 31/12/2024 |
7.11
|
700 | 7.20 | 7.20 | 7.11 | 0 | 0 | 0 |
| 30/12/2024 |
7.20
|
1,424 | 7.28 | 7.28 | 7.20 | 0 | 0 | 0 |
| 27/12/2024 |
7.28
|
1,900 | 7.20 | 7.28 | 7.20 | 0 | 0 | 0 |
| 26/12/2024 |
7.37
|
1,303 | 7.28 | 7.37 | 7.28 | 0 | 0 | 0 |
| 25/12/2024 |
7.28
|
4,900 | 7.11 | 7.28 | 7.11 | 0 | 2,000 | -0.0 |
| 24/12/2024 |
7.20
|
300 | 7.37 | 7.37 | 7.20 | 0 | 0 | 0 |
| 23/12/2024 |
7.46
|
2,325 | 7.20 | 7.46 | 7.20 | 0 | 0 | 0 |
| 20/12/2024 |
7.20
|
5,113 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 19/12/2024 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 18/12/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 17/12/2024 |
7.20
|
147 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 16/12/2024 |
7.28
|
1,500 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 13/12/2024 |
7.28
|
1,300 | 7.20 | 7.37 | 7.20 | 0 | 0 | 0 |
| 12/12/2024 |
7.37
|
590 | 7.11 | 7.37 | 7.02 | 0 | 64 | -0.0 |
| 11/12/2024 |
7.46
|
8,000 | 7.20 | 7.46 | 7.11 | 1,000 | 0 | 0.0 |
| 10/12/2024 |
7.37
|
315 | 7.46 | 7.46 | 7.37 | 0 | 0 | 0 |
| 09/12/2024 |
7.28
|
2,177 | 7.37 | 7.37 | 7.28 | 0 | 0 | 0 |
| 06/12/2024 |
7.37
|
101 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 05/12/2024 |
7.37
|
1,343 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 04/12/2024 |
7.37
|
2,500 | 7.37 | 7.37 | 7.20 | 0 | 0 | 0 |
| 03/12/2024 |
7.46
|
2,802 | 7.37 | 7.46 | 7.37 | 0 | 0 | 0 |
| 02/12/2024 |
7.46
|
1,500 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 29/11/2024 |
7.46
|
301 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 28/11/2024 |
7.46
|
1,400 | 7.37 | 7.46 | 7.37 | 0 | 0 | 0 |
| 27/11/2024 |
7.37
|
100 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 26/11/2024 |
7.46
|
5,032 | 7.37 | 7.46 | 7.37 | 0 | 0 | 0 |
| 25/11/2024 |
7.28
|
200 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 22/11/2024 |
7.28
|
5,306 | 7.37 | 7.37 | 7.11 | 0 | 0 | 0 |
| 21/11/2024 |
7.37
|
100 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 20/11/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 19/11/2024 |
7.20
|
800 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 18/11/2024 |
7.20
|
2,125 | 7.20 | 7.28 | 7.11 | 0 | 0 | 0 |
| 15/11/2024 |
7.46
|
2,555 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 14/11/2024 |
7.46
|
700 | 7.72 | 7.72 | 7.46 | 0 | 0 | 0 |
| 13/11/2024 |
7.72
|
209 | 7.37 | 7.72 | 7.37 | 0 | 0 | 0 |
| 12/11/2024 |
7.28
|
580 | 7.46 | 7.46 | 7.28 | 0 | 0 | 0 |
| 11/11/2024 |
7.90
|
1,810 | 8.51 | 8.51 | 7.90 | 0 | 0 | 0 |
| 08/11/2024 |
7.90
|
14,300 | 7.37 | 7.90 | 7.37 | 0 | 0 | 0 |
| 07/11/2024 |
7.46
|
1,500 | 7.37 | 7.46 | 7.37 | 0 | 0 | 0 |
| 06/11/2024 |
7.20
|
2,610 | 7.20 | 7.20 | 7.11 | 0 | 0 | 0 |
| 05/11/2024 |
7.20
|
2,600 | 7.11 | 7.20 | 7.11 | 0 | 0 | 0 |
| 04/11/2024 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 01/11/2024 |
7.11
|
3,200 | 7.46 | 7.46 | 7.11 | 0 | 0 | 0 |
| 31/10/2024 |
7.20
|
4,500 | 7.20 | 7.20 | 7.20 | 0 | 4,000 | -0.0 |
| 30/10/2024 |
7.20
|
1,746 | 7.37 | 7.46 | 7.11 | 200 | 0 | 0.0 |
| 29/10/2024 |
7.11
|
4 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 28/10/2024 |
7.11
|
100 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 25/10/2024 |
7.46
|
400 | 7.20 | 7.46 | 7.20 | 0 | 0 | 0 |
| 24/10/2024 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 23/10/2024 |
7.46
|
100 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 22/10/2024 |
7.37
|
600 | 7.46 | 7.46 | 7.37 | 0 | 0 | 0 |
| 21/10/2024 |
7.28
|
101 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 18/10/2024 |
7.46
|
1,005 | 7.46 | 7.46 | 7.46 | 200 | 0 | 0.0 |
| 17/10/2024 |
7.46
|
1,222 | 7.46 | 7.46 | 7.28 | 300 | 0 | 0.0 |
| 16/10/2024 |
7.46
|
300 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 15/10/2024 |
7.55
|
4,308 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 14/10/2024 |
7.28
|
3,837 | 7.37 | 7.37 | 7.28 | 0 | 0 | 0 |
| 11/10/2024 |
7.46
|
4,300 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 10/10/2024 |
7.55
|
8,104 | 7.46 | 7.63 | 7.46 | 0 | 0 | 0 |
| 09/10/2024 |
7.63
|
3,103 | 7.63 | 7.63 | 7.63 | 100 | 0 | 0.0 |
| 08/10/2024 |
7.37
|
2,340 | 7.46 | 7.46 | 7.37 | 0 | 0 | 0 |
| 07/10/2024 |
7.28
|
601 | 7.72 | 7.72 | 7.28 | 0 | 0 | 0 |
| 04/10/2024 |
7.46
|
1,100 | 7.37 | 7.46 | 7.37 | 0 | 0 | 0 |
| 03/10/2024 |
7.46
|
1,100 | 7.55 | 7.55 | 7.46 | 0 | 0 | 0 |
| 02/10/2024 |
7.55
|
616 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 01/10/2024 |
7.46
|
3,510 | 7.72 | 7.72 | 7.46 | 600 | 0 | 0.0 |
| 30/09/2024 |
7.28
|
2,029 | 7.81 | 7.81 | 7.28 | 0 | 0 | 0 |
| 27/09/2024 |
7.81
|
3,886 | 7.37 | 7.81 | 7.37 | 0 | 0 | 0 |
| 26/09/2024 |
7.46
|
2,501 | 8.16 | 8.16 | 7.28 | 1,000 | 0 | 0.0 |
| 25/09/2024 |
7.72
|
51 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 24/09/2024 |
7.72
|
770 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 23/09/2024 |
7.72
|
1,704 | 7.72 | 7.72 | 7.46 | 1,000 | 0 | 0.0 |
| 20/09/2024 |
7.81
|
1,955 | 7.37 | 7.81 | 7.37 | 0 | 0 | 0 |