| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.46 | -5.27% | 281,800 | -200 | -0.0 |
8.27
9.88
8.50
|
|
2 tháng
(2026-07-20) |
-1.01 | -10.88% | 890,400 | -100 | -0.0 |
8.27
9.88
8.50
|
|
3 tháng
(2026-06-22) |
-0.73 | -8.11% | 1,560,700 | -100 | -0.0 |
8.27
9.88
8.50
|
|
6 tháng
(2026-03-23) |
-1.38 | -14.30% | 4,347,900 | 3,900 | 0.0 |
8.27
10.85
8.50
|
|
12 tháng
(2025-09-23) |
-3.23 | -28.09% | 12,839,000 | 3,400 | 0.0 |
8.27
11.50
8.50
|
|
24 tháng
(2024-09-30) |
2.27 | 37.83% | 36,037,600 | 3,400 | 0.0 |
5.60
12.70
8.50
|
|
36 tháng
(2023-10-04) |
1.94 | 30.70% | 61,059,300 | 3,374 | 0.0 |
5.51
12.70
8.50
|
|
60 tháng
(2021-10-14) |
-2.35 | -22.13% | 200,335,500 | -53,771 | -2.8 |
5.38
21.74
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
7.80
|
170,400 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 06/03/2025 |
7.60
|
54,100 | 7.60 | 7.66 | 7.60 | 0 | 0 | 0 |
| 05/03/2025 |
7.60
|
96,500 | 7.51 | 7.65 | 7.51 | 0 | 0 | 0 |
| 04/03/2025 |
7.51
|
81,300 | 7.50 | 7.57 | 7.45 | 0 | 0 | 0 |
| 03/03/2025 |
7.50
|
71,200 | 7.45 | 7.53 | 7.40 | 0 | 0 | 0 |
| 28/02/2025 |
7.43
|
97,300 | 7.40 | 7.45 | 7.40 | 0 | 0 | 0 |
| 27/02/2025 |
7.40
|
203,700 | 7.30 | 7.55 | 7.30 | 0 | 0 | 0 |
| 26/02/2025 |
7.29
|
132,700 | 7.16 | 7.32 | 7.16 | 0 | 0 | 0 |
| 25/02/2025 |
7.16
|
96,300 | 7.02 | 7.16 | 7.02 | 0 | 0 | 0 |
| 24/02/2025 |
7.02
|
82,800 | 7.02 | 7.02 | 6.94 | 0 | 0 | 0 |
| 21/02/2025 |
7.02
|
45,000 | 7.02 | 7.10 | 7.02 | 0 | 0 | 0 |
| 20/02/2025 |
7.02
|
111,200 | 6.97 | 7.03 | 6.97 | 0 | 0 | 0 |
| 19/02/2025 |
6.95
|
51,100 | 6.95 | 6.97 | 6.87 | 0 | 0 | 0 |
| 18/02/2025 |
6.95
|
127,000 | 6.82 | 6.95 | 6.82 | 0 | 0 | 0 |
| 17/02/2025 |
6.82
|
22,800 | 6.85 | 6.87 | 6.81 | 0 | 0 | 0 |
| 14/02/2025 |
6.85
|
65,700 | 6.89 | 6.92 | 6.83 | 0 | 0 | 0 |
| 13/02/2025 |
6.89
|
7,300 | 6.91 | 6.93 | 6.86 | 0 | 0 | 0 |
| 12/02/2025 |
6.91
|
47,100 | 6.80 | 6.95 | 6.80 | 0 | 0 | 0 |
| 11/02/2025 |
6.80
|
71,400 | 6.75 | 6.80 | 6.70 | 0 | 0 | 0 |
| 10/02/2025 |
6.75
|
115,500 | 6.77 | 6.77 | 6.65 | 0 | 0 | 0 |
| 07/02/2025 |
6.77
|
114,600 | 6.75 | 6.77 | 6.67 | 0 | 0 | 0 |
| 06/02/2025 |
6.75
|
95,100 | 6.63 | 6.75 | 6.62 | 0 | 0 | 0 |
| 05/02/2025 |
6.62
|
24,800 | 7 | 7 | 6.59 | 0 | 0 | 0 |
| 04/02/2025 |
6.60
|
82,300 | 6.52 | 6.63 | 6.48 | 0 | 0 | 0 |
| 03/02/2025 |
7.43
|
97,300 | 7.40 | 7.45 | 7.40 | 0 | 0 | 0 |
| 31/01/2025 |
8.95
|
100 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 30/01/2025 |
8.95
|
100 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 29/01/2025 |
8.95
|
100 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 28/01/2025 |
8.95
|
100 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 27/01/2025 |
8.95
|
100 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 24/01/2025 |
6.46
|
209,100 | 6.21 | 6.50 | 6.21 | 0 | 0 | 0 |
| 23/01/2025 |
6.21
|
73,300 | 6.13 | 6.24 | 6.13 | 0 | 0 | 0 |
| 22/01/2025 |
6.13
|
68,500 | 6.08 | 6.17 | 6.08 | 0 | 0 | 0 |
| 21/01/2025 |
6.08
|
190,900 | 6.07 | 6.12 | 6.07 | 0 | 0 | 0 |
| 20/01/2025 |
6.07
|
46,800 | 6 | 6.08 | 6 | 0 | 0 | 0 |
| 17/01/2025 |
6
|
53,800 | 5.97 | 6 | 5.94 | 0 | 0 | 0 |
| 16/01/2025 |
5.90
|
16,700 | 5.90 | 5.98 | 5.90 | 0 | 0 | 0 |
| 15/01/2025 |
5.90
|
16,400 | 5.91 | 5.96 | 5.85 | 0 | 0 | 0 |
| 14/01/2025 |
5.81
|
13,600 | 5.89 | 5.89 | 5.80 | 0 | 0 | 0 |
| 13/01/2025 |
5.84
|
6,200 | 5.76 | 5.85 | 5.66 | 0 | 0 | 0 |
| 10/01/2025 |
5.76
|
96,100 | 5.80 | 5.84 | 5.75 | 0 | 0 | 0 |
| 09/01/2025 |
5.80
|
65,000 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 08/01/2025 |
5.91
|
58,200 | 5.90 | 5.94 | 5.75 | 0 | 0 | 0 |
| 07/01/2025 |
5.97
|
52,900 | 6.01 | 6.01 | 5.58 | 0 | 0 | 0 |
| 06/01/2025 |
6
|
27,400 | 6.01 | 6.02 | 5.90 | 0 | 0 | 0 |
| 03/01/2025 |
6.02
|
2,000 | 6.07 | 6.07 | 5.91 | 0 | 0 | 0 |
| 02/01/2025 |
5.99
|
2,100 | 6.10 | 6.10 | 5.99 | 0 | 0 | 0 |
| 01/01/2025 |
6
|
111,400 | 6 | 6.09 | 5.90 | 0 | 0 | 0 |
| 31/12/2024 |
6
|
111,400 | 6 | 6.09 | 5.90 | 0 | 0 | 0 |
| 30/12/2024 |
6
|
185,300 | 6.15 | 6.15 | 6 | 0 | 0 | 0 |
| 27/12/2024 |
6.10
|
64,500 | 6.24 | 6.24 | 6.06 | 0 | 0 | 0 |
| 26/12/2024 |
6.10
|
5,800 | 6.12 | 6.12 | 6.09 | 0 | 0 | 0 |
| 25/12/2024 |
6.12
|
13,100 | 6.25 | 6.25 | 6.01 | 0 | 0 | 0 |
| 24/12/2024 |
6.10
|
39,100 | 6.05 | 6.10 | 6.04 | 0 | 0 | 0 |
| 23/12/2024 |
6.05
|
64,400 | 6.02 | 6.10 | 6 | 0 | 0 | 0 |
| 20/12/2024 |
6.03
|
61,100 | 5.97 | 6.10 | 5.90 | 0 | 0 | 0 |
| 19/12/2024 |
6.03
|
48,800 | 6.05 | 6.05 | 6 | 0 | 0 | 0 |
| 18/12/2024 |
6.05
|
34,000 | 6.07 | 6.38 | 6.05 | 0 | 0 | 0 |
| 17/12/2024 |
6.07
|
10,800 | 6 | 6.07 | 6 | 0 | 0 | 0 |
| 16/12/2024 |
6.07
|
19,000 | 6.10 | 6.10 | 5.98 | 0 | 0 | 0 |
| 13/12/2024 |
6.07
|
1,500 | 5.94 | 6.09 | 5.94 | 0 | 0 | 0 |
| 12/12/2024 |
6.07
|
11,500 | 6.04 | 6.07 | 6 | 0 | 0 | 0 |
| 11/12/2024 |
6.04
|
1,300 | 6.04 | 6.05 | 6.01 | 0 | 0 | 0 |
| 10/12/2024 |
6.04
|
6,200 | 6 | 6.09 | 5.95 | 0 | 0 | 0 |
| 09/12/2024 |
6.04
|
42,700 | 5.92 | 6.05 | 5.92 | 0 | 0 | 0 |
| 06/12/2024 |
6
|
7,200 | 6.08 | 6.08 | 5.96 | 0 | 0 | 0 |
| 05/12/2024 |
6.08
|
26,000 | 5.93 | 6.08 | 5.93 | 0 | 0 | 0 |
| 04/12/2024 |
5.94
|
4,600 | 5.94 | 5.95 | 5.94 | 0 | 0 | 0 |
| 03/12/2024 |
6
|
25,200 | 6 | 6.02 | 5.96 | 0 | 0 | 0 |
| 02/12/2024 |
6
|
26,700 | 6.10 | 6.10 | 5.95 | 0 | 0 | 0 |
| 29/11/2024 |
5.98
|
13,700 | 6 | 6 | 5.98 | 0 | 0 | 0 |
| 28/11/2024 |
6
|
36,000 | 6.04 | 6.10 | 6 | 0 | 0 | 0 |
| 27/11/2024 |
6.01
|
700 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
| 26/11/2024 |
6.01
|
11,600 | 5.98 | 6.01 | 5.97 | 0 | 0 | 0 |
| 25/11/2024 |
6
|
22,000 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 22/11/2024 |
6
|
9,500 | 6.08 | 6.08 | 6 | 0 | 0 | 0 |
| 21/11/2024 |
6.09
|
11,000 | 6.03 | 6.38 | 5.95 | 0 | 0 | 0 |
| 20/11/2024 |
6.03
|
12,400 | 5.90 | 6.05 | 5.90 | 0 | 0 | 0 |
| 19/11/2024 |
6
|
1,400 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 18/11/2024 |
6
|
10,700 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 15/11/2024 |
6
|
132,800 | 6.05 | 6.05 | 6 | 0 | 0 | 0 |
| 14/11/2024 |
6.05
|
5,900 | 6 | 6.14 | 6 | 0 | 0 | 0 |
| 13/11/2024 |
6.09
|
47,300 | 6 | 6.09 | 6 | 0 | 0 | 0 |
| 12/11/2024 |
6.09
|
37,800 | 6.05 | 6.15 | 6.05 | 0 | 0 | 0 |
| 11/11/2024 |
6.05
|
23,200 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 08/11/2024 |
6.10
|
59,400 | 6.10 | 6.10 | 6.02 | 0 | 0 | 0 |
| 07/11/2024 |
6.10
|
2,800 | 6.15 | 6.15 | 6.05 | 0 | 0 | 0 |
| 06/11/2024 |
6.16
|
13,900 | 6 | 6.16 | 6 | 0 | 0 | 0 |
| 05/11/2024 |
6.17
|
19,900 | 6.07 | 6.40 | 6.07 | 0 | 0 | 0 |
| 04/11/2024 |
6
|
165,900 | 6.07 | 6.07 | 5.90 | 0 | 0 | 0 |
| 01/11/2024 |
6.10
|
1,500 | 6.10 | 6.10 | 6.07 | 0 | 0 | 0 |
| 31/10/2024 |
6.15
|
30,200 | 6.16 | 6.16 | 6.10 | 0 | 0 | 0 |
| 30/10/2024 |
6.16
|
27,700 | 6.11 | 6.18 | 6.08 | 0 | 0 | 0 |
| 29/10/2024 |
6.16
|
78,300 | 6.20 | 6.22 | 6.08 | 0 | 0 | 0 |
| 28/10/2024 |
6.20
|
33,900 | 6.07 | 6.23 | 6.07 | 0 | 0 | 0 |
| 25/10/2024 |
6.21
|
95,800 | 6.22 | 6.23 | 6.15 | 0 | 0 | 0 |
| 24/10/2024 |
6.22
|
42,800 | 6.22 | 6.26 | 6.20 | 0 | 0 | 0 |
| 23/10/2024 |
6.24
|
36,200 | 6.25 | 6.25 | 6.22 | 0 | 0 | 0 |
| 22/10/2024 |
6.22
|
45,700 | 6.20 | 6.40 | 6.11 | 0 | 0 | 0 |
| 21/10/2024 |
6.22
|
12,000 | 6.24 | 6.24 | 6.22 | 0 | 0 | 0 |