| 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) |
0.40 | 7.02% | 92,100 | -100 | -0.0 |
5.60
7.20
6
|
|
2 tháng
(2026-07-20) |
0.30 | 5.17% | 120,800 | -100 | -0.0 |
5.60
7.20
6
|
|
3 tháng
(2026-06-22) |
0 | 0% | 242,000 | -100 | -0.0 |
5.60
7.20
6
|
|
6 tháng
(2026-03-23) |
-0.90 | -12.86% | 448,700 | -100 | -0.0 |
5.60
7.40
6
|
|
12 tháng
(2025-09-23) |
-1.50 | -19.74% | 1,386,100 | -2,200 | -0.0 |
5.60
7.80
6
|
|
24 tháng
(2024-09-30) |
-1.70 | -21.79% | 2,677,744 | -2,200 | -0.0 |
5.60
12.60
6
|
|
36 tháng
(2023-10-04) |
-1.46 | -19.32% | 7,364,646 | -4,700 | -0.0 |
5.60
13.26
6
|
|
60 tháng
(2021-10-14) |
-16.88 | -73.46% | 19,150,116 | 25,500 | 0.4 |
5.60
27.04
6
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
8.80
|
5,900 | 8.40 | 8.80 | 8.30 | 0 | 0 | 0 |
| 06/03/2025 |
8.80
|
15,600 | 8.30 | 8.80 | 8.20 | 0 | 0 | 0 |
| 05/03/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 04/03/2025 |
8.40
|
6,300 | 8.30 | 8.40 | 8 | 0 | 0 | 0 |
| 03/03/2025 |
8.30
|
7,000 | 8 | 8.30 | 7.90 | 0 | 0 | 0 |
| 28/02/2025 |
8.30
|
13,110 | 8.20 | 8.30 | 7.90 | 0 | 0 | 0 |
| 27/02/2025 |
8.30
|
3,900 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 26/02/2025 |
8.10
|
11,700 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
| 25/02/2025 |
8.10
|
3,300 | 7.70 | 8.10 | 7.60 | 0 | 0 | 0 |
| 24/02/2025 |
8
|
1,900 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 21/02/2025 |
8
|
7,610 | 8 | 8 | 8 | 0 | 0 | 0 |
| 20/02/2025 |
8
|
10,512 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 19/02/2025 |
7.90
|
4,520 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 18/02/2025 |
7.80
|
5,900 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 17/02/2025 |
7.70
|
11,700 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 14/02/2025 |
7.70
|
25,701 | 8.10 | 8.10 | 7.30 | 0 | 0 | 0 |
| 13/02/2025 |
8.10
|
18,700 | 8.10 | 8.10 | 7.40 | 0 | 0 | 0 |
| 12/02/2025 |
8.10
|
5,101 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 11/02/2025 |
8.10
|
8,100 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 10/02/2025 |
8.10
|
48,632 | 7.50 | 8.20 | 7.40 | 0 | 0 | 0 |
| 07/02/2025 |
7.50
|
5,500 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 06/02/2025 |
7.20
|
3,500 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 05/02/2025 |
7.30
|
3,201 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 04/02/2025 |
7.30
|
6,400 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 03/02/2025 |
8.30
|
13,110 | 8.20 | 8.30 | 7.90 | 0 | 0 | 0 |
| 31/01/2025 |
6.10
|
7,200 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 30/01/2025 |
6.10
|
7,200 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 29/01/2025 |
6.10
|
7,200 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 28/01/2025 |
6.10
|
7,200 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 27/01/2025 |
6.10
|
7,200 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 24/01/2025 |
7.30
|
1,824 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 23/01/2025 |
7.50
|
1,500 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 22/01/2025 |
7.40
|
3,757 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 21/01/2025 |
7.30
|
300 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 20/01/2025 |
7.30
|
3,700 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 17/01/2025 |
7.30
|
603 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 16/01/2025 |
7.60
|
7,510 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 15/01/2025 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 14/01/2025 |
7.60
|
1,200 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
| 13/01/2025 |
7.80
|
1,100 | 7.40 | 7.80 | 7.40 | 0 | 0 | 0 |
| 10/01/2025 |
7.20
|
1,254 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 09/01/2025 |
7.30
|
2,606 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 08/01/2025 |
7.40
|
6,012 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 07/01/2025 |
7.40
|
10,200 | 7.40 | 7.50 | 7.10 | 0 | 0 | 0 |
| 06/01/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 03/01/2025 |
7.60
|
3,811 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
| 02/01/2025 |
7.60
|
4,204 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 01/01/2025 |
7.90
|
400 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
| 31/12/2024 |
7.90
|
400 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
| 30/12/2024 |
7.70
|
4,424 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 27/12/2024 |
7.90
|
1,000 | 7.70 | 7.90 | 7.50 | 0 | 0 | 0 |
| 26/12/2024 |
7.90
|
400 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 25/12/2024 |
7.90
|
7 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 24/12/2024 |
7.90
|
2,104 | 7.30 | 7.90 | 7.30 | 0 | 0 | 0 |
| 23/12/2024 |
8
|
2,403 | 7.40 | 8 | 7.30 | 0 | 0 | 0 |
| 20/12/2024 |
7.80
|
746 | 7.50 | 7.80 | 7.40 | 0 | 0 | 0 |
| 19/12/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 18/12/2024 |
7.80
|
2,700 | 7.30 | 7.80 | 7.30 | 0 | 0 | 0 |
| 17/12/2024 |
7.70
|
1,400 | 7.70 | 7.80 | 7.40 | 0 | 0 | 0 |
| 16/12/2024 |
7.80
|
8,469 | 7.30 | 8 | 7.30 | 0 | 0 | 0 |
| 13/12/2024 |
7.30
|
1,336 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 12/12/2024 |
7.30
|
6,065 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 11/12/2024 |
7.20
|
11,400 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 10/12/2024 |
7.20
|
1,100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 09/12/2024 |
7.20
|
1,201 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 06/12/2024 |
9.70
|
40,156 | 10.30 | 10.50 | 9.50 | 0 | 0 | 0 |
| 05/12/2024 |
12.60
|
19,903 | 12.80 | 12.90 | 12.30 | 0 | 0 | 0 |
| 04/12/2024 |
7.50
|
19,800 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 03/12/2024 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 02/12/2024 |
7
|
3,800 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 29/11/2024 |
6.10
|
7,200 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 28/11/2024 |
6.10
|
7,200 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 27/11/2024 |
6.10
|
7,200 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 26/11/2024 |
6.10
|
7,200 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 25/11/2024 |
7.10
|
12,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 22/11/2024 |
7.10
|
12,900 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 21/11/2024 |
7.20
|
3,000 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 20/11/2024 |
7.30
|
1,000 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 19/11/2024 |
7.30
|
7,502 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 18/11/2024 |
7.30
|
1,300 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 15/11/2024 |
7.30
|
448 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 14/11/2024 |
7.30
|
6,802 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
| 13/11/2024 |
7.40
|
950 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 12/11/2024 |
7.40
|
3,100 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 11/11/2024 |
7.50
|
1,907 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 08/11/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 07/11/2024 |
7.50
|
1,100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 06/11/2024 |
7.50
|
2,100 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 05/11/2024 |
7.50
|
11,900 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
| 04/11/2024 |
7.60
|
3,801 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 01/11/2024 |
7.50
|
950 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 31/10/2024 |
7.50
|
1,802 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 30/10/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 29/10/2024 |
7.70
|
4,000 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 28/10/2024 |
7.70
|
300 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 25/10/2024 |
7.70
|
2,702 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 24/10/2024 |
7.60
|
2,800 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 23/10/2024 |
7.90
|
518 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 22/10/2024 |
7.90
|
2,401 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
| 21/10/2024 |
7.90
|
1,900 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |