| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-2.40 | -24.74% | 14,214,000 | 6,100 | 0.1 |
6.50
9.70
7.20
|
|
2 tháng
(2026-01-19) |
1.80 | 32.73% | 22,918,300 | 8,300 | 0.1 |
5.10
9.70
7.20
|
|
3 tháng
(2025-12-18) |
1.20 | 19.67% | 26,755,800 | 4,000 | 0.0 |
5.10
9.70
7.20
|
|
6 tháng
(2025-09-19) |
2.20 | 43.14% | 40,630,200 | -99,800 | -0.6 |
4.80
9.70
7.20
|
|
12 tháng
(2025-03-24) |
1.92 | 35.75% | 50,970,600 | -1,700 | -0.1 |
3.77
9.70
7.20
|
|
24 tháng
(2024-03-28) |
0.40 | 5.75% | 76,612,217 | 6,891 | -0.1 |
3.77
9.70
7.20
|
|
36 tháng
(2023-04-03) |
3.36 | 85.06% | 133,404,104 | 5,991 | -0.1 |
3.68
10.31
7.20
|
|
60 tháng
(2022-01-25) |
-12.42 | -62.99% | 154,030,287 | 3,191 | -0.1 |
3.68
22.41
7.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/08/2024 |
6.72
|
24,359 | 7.08 | 7.08 | 6.72 | 0 | 0 | 0 |
| 02/08/2024 |
7.17
|
31,500 | 6.90 | 7.17 | 6.81 | 0 | 0 | 0 |
| 01/08/2024 |
7.08
|
65,200 | 7.26 | 7.26 | 6.81 | 0 | 0 | 0 |
| 31/07/2024 |
7.17
|
27,900 | 7.26 | 7.35 | 7.08 | 0 | 0 | 0 |
| 30/07/2024 |
7.17
|
50,802 | 7.35 | 7.35 | 7.17 | 0 | 0 | 0 |
| 29/07/2024 |
7.35
|
26,502 | 7.17 | 7.62 | 7.17 | 0 | 0 | 0 |
| 26/07/2024 |
7.08
|
31,900 | 7.17 | 7.26 | 6.99 | 0 | 0 | 0 |
| 25/07/2024 |
7.17
|
42,900 | 7.17 | 7.17 | 6.99 | 0 | 0 | 0 |
| 24/07/2024 |
6.99
|
83,605 | 7.08 | 7.17 | 6.90 | 0 | 0 | 0 |
| 23/07/2024 |
7.17
|
15,474 | 7.17 | 7.26 | 7.08 | 0 | 0 | 0 |
| 22/07/2024 |
7.08
|
74,403 | 7.17 | 7.35 | 7.08 | 0 | 0 | 0 |
| 19/07/2024 |
7.17
|
62,502 | 7.35 | 7.35 | 7.08 | 0 | 0 | 0 |
| 18/07/2024 |
7.17
|
134,701 | 7.26 | 7.26 | 7.08 | 0 | 0 | 0 |
| 17/07/2024 |
7.17
|
266,518 | 7.53 | 7.62 | 7.08 | 0 | 0 | 0 |
| 16/07/2024 |
7.53
|
38,427 | 7.62 | 7.71 | 7.44 | 0 | 0 | 0 |
| 15/07/2024 |
7.44
|
121,957 | 7.53 | 7.98 | 7.44 | 0 | 0 | 0 |
| 12/07/2024 |
7.53
|
68,055 | 7.62 | 7.62 | 7.44 | 0 | 0 | 0 |
| 11/07/2024 |
7.53
|
47,701 | 7.62 | 7.71 | 7.53 | 0 | 0 | 0 |
| 10/07/2024 |
7.62
|
87,972 | 7.80 | 7.80 | 7.53 | 0 | 0 | 0 |
| 09/07/2024 |
7.89
|
44,509 | 7.71 | 7.98 | 7.62 | 0 | 0 | 0 |
| 08/07/2024 |
7.62
|
79,551 | 8.07 | 8.07 | 7.62 | 0 | 0 | 0 |
| 05/07/2024 |
8.07
|
264,105 | 7.53 | 8.25 | 7.53 | 0 | 0 | 0 |
| 04/07/2024 |
7.53
|
148,409 | 7.89 | 8.07 | 7.44 | 0 | 0 | 0 |
| 03/07/2024 |
7.98
|
75,009 | 8.34 | 8.61 | 7.89 | 0 | 0 | 0 |
| 02/07/2024 |
8.07
|
80,747 | 8.52 | 8.52 | 7.89 | 0 | 0 | 0 |
| 01/07/2024 |
8.79
|
340,784 | 8.96 | 8.96 | 8.34 | 0 | 0 | 0 |
| 28/06/2024 |
8.79
|
534,850 | 8.79 | 9.41 | 8.52 | 0 | 0 | 0 |
| 27/06/2024 |
8.79
|
234,867 | 8.52 | 8.79 | 8.43 | 0 | 0 | 0 |
| 26/06/2024 |
8.52
|
164,222 | 8.07 | 8.52 | 8.07 | 0 | 0 | 0 |
| 25/06/2024 |
8.16
|
74,401 | 8.34 | 8.34 | 7.89 | 0 | 0 | 0 |
| 24/06/2024 |
8.25
|
86,051 | 8.43 | 8.43 | 8.07 | 0 | 200 | -0.0 |
| 21/06/2024 |
8.52
|
506,013 | 8.07 | 8.79 | 7.89 | 0 | 1,800 | -0.0 |
| 20/06/2024 |
7.89
|
101,260 | 8.16 | 8.34 | 7.80 | 0 | 0 | 0 |
| 19/06/2024 |
8.07
|
140,811 | 8.52 | 8.52 | 7.80 | 2,000 | 3,000 | -0.0 |
| 18/06/2024 |
8.34
|
106,722 | 8.16 | 8.52 | 8.16 | 0 | 0 | 0 |
| 17/06/2024 |
7.98
|
170,402 | 7.89 | 8.34 | 7.89 | 3,000 | 0 | 0.0 |
| 14/06/2024 |
7.89
|
112,717 | 7.89 | 7.89 | 7.71 | 0 | 0 | 0 |
| 13/06/2024 |
7.89
|
102,201 | 7.71 | 7.89 | 7.71 | 0 | 0 | 0 |
| 12/06/2024 |
7.71
|
41,801 | 7.62 | 7.71 | 7.62 | 0 | 0 | 0 |
| 11/06/2024 |
7.62
|
26,214 | 7.71 | 7.89 | 7.62 | 0 | 0 | 0 |
| 10/06/2024 |
7.80
|
131,061 | 7.62 | 7.80 | 7.62 | 0 | 0 | 0 |
| 07/06/2024 |
7.71
|
111,550 | 7.44 | 7.80 | 7.35 | 0 | 0 | 0 |
| 06/06/2024 |
7.35
|
105,428 | 7.35 | 7.53 | 7.35 | 0 | 0 | 0 |
| 05/06/2024 |
7.35
|
45,303 | 7.35 | 7.44 | 7.35 | 0 | 0 | 0 |
| 04/06/2024 |
7.35
|
121,536 | 7.62 | 7.62 | 7.35 | 0 | 0 | 0 |
| 03/06/2024 |
7.53
|
50,486 | 7.53 | 7.62 | 7.35 | 0 | 0 | 0 |
| 31/05/2024 |
7.53
|
357,046 | 7.71 | 7.89 | 7.26 | 0 | 0 | 0 |
| 30/05/2024 |
7.62
|
227,900 | 7.80 | 7.89 | 7.35 | 0 | 0 | 0 |
| 29/05/2024 |
7.53
|
286,686 | 8.16 | 8.25 | 7.53 | 0 | 0 | 0 |
| 28/05/2024 |
8.25
|
331,718 | 8.61 | 8.96 | 8.07 | 0 | 0 | 0 |
| 27/05/2024 |
8.61
|
358,942 | 7.80 | 8.61 | 7.62 | 0 | 0 | 0 |
| 24/05/2024 |
7.62
|
187,565 | 7.71 | 7.89 | 7.44 | 0 | 0 | 0 |
| 23/05/2024 |
7.71
|
140,444 | 7.80 | 7.89 | 7.44 | 0 | 0 | 0 |
| 22/05/2024 |
7.80
|
183,863 | 7.26 | 7.80 | 7.26 | 0 | 0 | 0 |
| 21/05/2024 |
7.17
|
71,445 | 7.53 | 7.53 | 7.17 | 0 | 0 | 0 |
| 20/05/2024 |
7.53
|
98,733 | 7.44 | 7.53 | 7.26 | 0 | 0 | 0 |
| 17/05/2024 |
7.44
|
88,638 | 7.35 | 7.44 | 7.26 | 0 | 0 | 0 |
| 16/05/2024 |
7.44
|
51,412 | 7.35 | 7.53 | 7.35 | 0 | 0 | 0 |
| 15/05/2024 |
7.53
|
81,859 | 7.71 | 7.71 | 7.35 | 0 | 0 | 0 |
| 14/05/2024 |
7.62
|
84,700 | 7.44 | 7.71 | 7.35 | 0 | 0 | 0 |
| 13/05/2024 |
7.44
|
116,029 | 7.62 | 7.62 | 7.26 | 0 | 0 | 0 |
| 10/05/2024 |
7.53
|
101,800 | 7.53 | 7.53 | 7.26 | 0 | 0 | 0 |
| 09/05/2024 |
7.44
|
254,820 | 7.71 | 7.98 | 7.26 | 0 | 0 | 0 |
| 08/05/2024 |
7.80
|
129,180 | 7.98 | 7.98 | 7.53 | 0 | 0 | 0 |
| 07/05/2024 |
7.89
|
265,322 | 7.44 | 8.34 | 7.44 | 0 | 0 | 0 |
| 06/05/2024 |
7.44
|
114,999 | 7.26 | 7.53 | 7.17 | 0 | 0 | 0 |
| 03/05/2024 |
7.26
|
239,510 | 7.35 | 7.53 | 6.99 | 0 | 0 | 0 |
| 02/05/2024 |
7.35
|
122,871 | 7.08 | 7.53 | 6.99 | 0 | 0 | 0 |
| 26/04/2024 |
7.17
|
115,300 | 7.26 | 7.44 | 7.08 | 0 | 0 | 0 |
| 25/04/2024 |
7.35
|
172,120 | 7.53 | 7.53 | 7.17 | 0 | 0 | 0 |
| 24/04/2024 |
7.53
|
80,400 | 7.62 | 7.89 | 7.35 | 0 | 0 | 0 |
| 23/04/2024 |
7.62
|
85,811 | 7.71 | 7.89 | 7.35 | 0 | 0 | 0 |
| 22/04/2024 |
7.80
|
146,024 | 8.16 | 8.16 | 7.35 | 0 | 0 | 0 |
| 19/04/2024 |
7.98
|
120,830 | 8.16 | 8.34 | 7.71 | 0 | 0 | 0 |
| 17/04/2024 |
8.25
|
286,906 | 7.53 | 8.25 | 7.44 | 0 | 0 | 0 |
| 16/04/2024 |
7.62
|
52,791 | 7.17 | 8.16 | 7.17 | 0 | 0 | 0 |
| 15/04/2024 |
8.16
|
305,521 | 8.70 | 8.70 | 7.44 | 0 | 0 | 0 |
| 12/04/2024 |
8.79
|
210,944 | 8.70 | 8.96 | 8.52 | 0 | 0 | 0 |
| 11/04/2024 |
8.88
|
183,554 | 8.88 | 9.41 | 8.61 | 0 | 0 | 0 |
| 10/04/2024 |
8.96
|
242,567 | 8.96 | 8.96 | 8.52 | 0 | 0 | 0 |
| 09/04/2024 |
8.79
|
457,658 | 10.31 | 10.31 | 8.34 | 0 | 0 | 0 |
| 08/04/2024 |
9.59
|
498,442 | 9.59 | 10.40 | 9.23 | 0 | 0 | 0 |
| 05/04/2024 |
9.50
|
506,834 | 8.43 | 9.68 | 8.43 | 0 | 0 | 0 |
| 04/04/2024 |
8.52
|
592,821 | 7.80 | 8.52 | 7.80 | 0 | 0 | 0 |
| 03/04/2024 |
7.80
|
744,991 | 6.90 | 7.80 | 6.81 | 0 | 0 | 0 |
| 02/04/2024 |
6.81
|
105,853 | 6.72 | 6.99 | 6.63 | 0 | 0 | 0 |
| 01/04/2024 |
6.63
|
87,901 | 6.72 | 6.81 | 6.63 | 0 | 0 | 0 |
| 29/03/2024 |
6.81
|
80,400 | 6.90 | 6.99 | 6.63 | 0 | 0 | 0 |
| 28/03/2024 |
6.90
|
89,700 | 6.81 | 6.99 | 6.72 | 0 | 0 | 0 |
| 27/03/2024 |
6.81
|
114,900 | 6.90 | 6.99 | 6.81 | 0 | 0 | 0 |
| 26/03/2024 |
6.81
|
77,201 | 6.90 | 6.99 | 6.81 | 0 | 0 | 0 |
| 25/03/2024 |
6.90
|
124,108 | 6.81 | 7.08 | 6.81 | 0 | 0 | 0 |
| 22/03/2024 |
6.81
|
82,222 | 6.72 | 7.08 | 6.72 | 0 | 0 | 0 |
| 21/03/2024 |
6.81
|
144,322 | 6.90 | 6.90 | 6.72 | 0 | 0 | 0 |
| 20/03/2024 |
6.81
|
32,200 | 6.99 | 6.99 | 6.81 | 0 | 0 | 0 |
| 19/03/2024 |
6.90
|
95,521 | 6.99 | 7.08 | 6.81 | 0 | 0 | 0 |
| 18/03/2024 |
6.99
|
102,979 | 6.99 | 7.17 | 6.81 | 0 | 0 | 0 |
| 15/03/2024 |
7.08
|
91,386 | 6.72 | 7.08 | 6.72 | 0 | 0 | 0 |
| 14/03/2024 |
6.90
|
64,807 | 6.63 | 6.90 | 6.63 | 0 | 0 | 0 |
| 13/03/2024 |
6.72
|
89,210 | 6.45 | 6.90 | 6.37 | 0 | 0 | 0 |