| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0.50 | 2.66% | 4,117,800 | 43,900 | 0 |
18.80
20.20
19.30
|
|
2 tháng
(2026-07-13) |
0.40 | 2.12% | 7,629,200 | 57,205 | 0 |
18.30
20.20
19.30
|
|
3 tháng
(2026-06-15) |
0.60 | 3.21% | 9,850,500 | 17,505 | 0 |
18.30
20.20
19.30
|
|
6 tháng
(2026-03-16) |
3.89 | 25.25% | 31,466,400 | -157,659 | -3.4 |
14.73
22.10
19.30
|
|
12 tháng
(2025-09-16) |
2.77 | 16.73% | 75,899,000 | -538,959 | -13.5 |
14.73
22.10
19.30
|
|
24 tháng
(2024-09-23) |
11.72 | 154.76% | 123,732,800 | -113,910 | -3.7 |
7.19
22.10
19.30
|
|
36 tháng
(2023-09-27) |
10.71 | 124.60% | 257,263,900 | -708,210 | -14.4 |
7.19
22.10
19.30
|
|
60 tháng
(2021-10-07) |
12.91 | 202.26% | 359,166,100 | -124,244 | -0.5 |
6.34
22.10
19.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/02/2025 |
7.49
|
28,500 | 7.53 | 7.53 | 7.32 | 300 | 300 | -0 |
| 24/01/2025 |
7.58
|
39,000 | 7.71 | 7.88 | 7.49 | 1,100 | 1,000 | 0.0 |
| 23/01/2025 |
7.90
|
38,900 | 8.57 | 8.66 | 7.90 | 100 | 1,700 | -0.0 |
| 22/01/2025 |
8.48
|
33,200 | 8.18 | 8.66 | 8.18 | 0 | 3,900 | -0.1 |
| 21/01/2025 |
8.18
|
35,800 | 8.18 | 8.31 | 8.05 | 0 | 1,400 | -0.0 |
| 20/01/2025 |
8.10
|
34,800 | 8.10 | 8.40 | 8.01 | 0 | 500 | -0.0 |
| 17/01/2025 |
8.05
|
40,400 | 7.92 | 8.05 | 7.79 | 2,400 | 0 | 0.0 |
| 16/01/2025 |
7.90
|
40,000 | 7.66 | 8.01 | 7.66 | 0 | 1,200 | -0.0 |
| 15/01/2025 |
7.66
|
31,600 | 7.36 | 7.71 | 7.27 | 0 | 2,300 | -0.0 |
| 14/01/2025 |
7.32
|
49,200 | 7.32 | 7.34 | 7.27 | 0 | 0 | 0 |
| 13/01/2025 |
7.32
|
462,200 | 7.45 | 7.45 | 7.25 | 0 | 900 | -0.0 |
| 10/01/2025 |
7.29
|
40,400 | 7.32 | 7.34 | 7.27 | 0 | 0 | 0 |
| 09/01/2025 |
7.32
|
64,100 | 7.36 | 7.38 | 7.27 | 0 | 0 | 0 |
| 08/01/2025 |
7.36
|
61,600 | 7.32 | 7.36 | 7.25 | 0 | 0 | 0 |
| 07/01/2025 |
7.32
|
62,300 | 7.27 | 7.34 | 7.25 | 0 | 0 | 0 |
| 06/01/2025 |
7.27
|
36,100 | 7.25 | 7.32 | 7.23 | 0 | 200 | -0.0 |
| 03/01/2025 |
7.25
|
59,600 | 7.27 | 7.29 | 7.21 | 0 | 0 | 0 |
| 02/01/2025 |
7.27
|
59,200 | 7.38 | 7.40 | 7.27 | 0 | 0 | 0 |
| 31/12/2024 |
7.38
|
122,900 | 7.27 | 7.38 | 7.25 | 0 | 0 | 0 |
| 30/12/2024 |
7.27
|
63,300 | 7.27 | 7.29 | 7.23 | 0 | 900 | -0.0 |
| 27/12/2024 |
7.29
|
87,500 | 7.29 | 7.34 | 7.21 | 0 | 0 | 0 |
| 26/12/2024 |
7.29
|
82,400 | 7.27 | 7.32 | 7.19 | 6,300 | 0 | 0.1 |
| 25/12/2024 |
7.27
|
121,400 | 7.23 | 7.27 | 7.19 | 10,200 | 0 | 0.2 |
| 24/12/2024 |
7.23
|
87,600 | 7.25 | 7.27 | 7.19 | 0 | 0 | 0 |
| 23/12/2024 |
7.25
|
152,100 | 7.21 | 7.29 | 7.16 | 700 | 500 | 0.0 |
| 20/12/2024 |
7.21
|
151,800 | 7.19 | 7.21 | 7.12 | 0 | 17,000 | -0.3 |
| 19/12/2024 |
7.19
|
143,000 | 7.21 | 7.21 | 7.10 | 0 | 25,700 | -0.4 |
| 18/12/2024 |
7.21
|
174,200 | 7.21 | 7.21 | 7.10 | 0 | 31,600 | -0.5 |
| 17/12/2024 |
7.21
|
116,100 | 7.21 | 7.23 | 7.16 | 0 | 2,200 | -0.0 |
| 16/12/2024 |
7.23
|
109,700 | 7.21 | 7.25 | 7.14 | 0 | 8,000 | -0.1 |
| 13/12/2024 |
7.21
|
98,400 | 7.21 | 7.21 | 7.12 | 0 | 7,100 | -0.1 |
| 12/12/2024 |
7.21
|
78,400 | 7.21 | 7.23 | 7.12 | 0 | 8,300 | -0.1 |
| 11/12/2024 |
7.21
|
103,800 | 7.23 | 7.23 | 7.16 | 0 | 4,700 | -0.1 |
| 10/12/2024 |
7.23
|
87,800 | 7.25 | 7.27 | 7.19 | 0 | 3,900 | -0.1 |
| 09/12/2024 |
7.25
|
168,900 | 7.27 | 7.29 | 7.21 | 0 | 9,000 | -0.2 |
| 06/12/2024 |
7.27
|
76,600 | 7.32 | 7.32 | 7.21 | 0 | 4,100 | -0.1 |
| 05/12/2024 |
7.29
|
134,400 | 7.29 | 7.32 | 7.25 | 1,700 | 19,300 | -0.3 |
| 04/12/2024 |
7.29
|
174,200 | 7.32 | 7.32 | 7.25 | 0 | 5,800 | -0.1 |
| 03/12/2024 |
7.32
|
345,900 | 7.36 | 7.36 | 7.27 | 0 | 18,000 | -0.3 |
| 02/12/2024 |
7.36
|
385,100 | 7.36 | 7.38 | 7.29 | 0 | 20,800 | -0.4 |
| 29/11/2024 |
7.36
|
314,600 | 7.36 | 7.38 | 7.25 | 0 | 19,600 | -0.3 |
| 28/11/2024 |
7.36
|
154,400 | 7.45 | 7.45 | 7.27 | 1,300 | 7,300 | -0.1 |
| 27/11/2024 |
7.45
|
628,100 | 7.45 | 7.47 | 7.40 | 0 | 27,600 | -0.5 |
| 26/11/2024 |
7.45
|
272,000 | 7.47 | 7.51 | 7.38 | 9,800 | 6,400 | 0.1 |
| 25/11/2024 |
7.45
|
211,300 | 7.47 | 7.49 | 7.38 | 32,500 | 1,100 | 0.5 |
| 22/11/2024 |
7.47
|
270,900 | 7.49 | 7.49 | 7.38 | 45,600 | 300 | 0.8 |
| 21/11/2024 |
7.47
|
705,800 | 7.45 | 7.47 | 7.32 | 11,600 | 2,600 | 0.2 |
| 20/11/2024 |
7.45
|
274,800 | 7.36 | 7.45 | 7.32 | 2,800 | 2,400 | 0.0 |
| 19/11/2024 |
7.36
|
256,900 | 7.36 | 7.40 | 7.29 | 2,100 | 3,700 | -0.0 |
| 18/11/2024 |
7.36
|
243,200 | 7.36 | 7.42 | 7.29 | 10,900 | 10,600 | 0.0 |
| 15/11/2024 |
7.36
|
176,100 | 7.58 | 7.58 | 7.29 | 0 | 11,400 | -0.2 |
| 14/11/2024 |
7.58
|
1,159,000 | 7.75 | 8.18 | 7.58 | 0 | 33,200 | -0.6 |
| 13/11/2024 |
7.75
|
103,600 | 7.47 | 7.75 | 7.38 | 0 | 5,100 | -0.1 |
| 12/11/2024 |
7.47
|
268,400 | 7.47 | 7.49 | 7.38 | 0 | 3,500 | -0.1 |
| 11/11/2024 |
7.47
|
294,900 | 7.51 | 7.51 | 7.42 | 7,300 | 10,500 | -0.1 |
| 08/11/2024 |
7.51
|
118,000 | 7.49 | 7.51 | 7.40 | 8,200 | 0 | 0.1 |
| 07/11/2024 |
7.49
|
130,000 | 7.47 | 7.49 | 7.40 | 10,400 | 2,100 | 0.1 |
| 06/11/2024 |
7.47
|
294,900 | 7.45 | 7.47 | 7.38 | 0 | 0 | 0 |
| 05/11/2024 |
7.45
|
75,700 | 7.42 | 7.47 | 7.40 | 0 | 5,200 | -0.1 |
| 04/11/2024 |
7.42
|
109,900 | 7.45 | 7.45 | 7.38 | 4,900 | 0 | 0.1 |
| 01/11/2024 |
7.45
|
159,400 | 7.45 | 7.47 | 7.38 | 11,900 | 2,800 | 0.2 |
| 31/10/2024 |
7.45
|
208,700 | 7.42 | 7.45 | 7.38 | 9,600 | 2,500 | 0.1 |
| 30/10/2024 |
7.45
|
315,500 | 7.45 | 7.49 | 7.38 | 30,800 | 2,900 | 0.5 |
| 29/10/2024 |
7.45
|
275,100 | 7.29 | 7.45 | 7.29 | 27,100 | 13,600 | 0.2 |
| 28/10/2024 |
7.32
|
493,300 | 7.42 | 7.45 | 7.23 | 5,400 | 24,900 | -0.3 |
| 25/10/2024 |
7.45
|
354,700 | 7.40 | 7.45 | 7.38 | 0 | 24,400 | -0.4 |
| 24/10/2024 |
7.45
|
264,800 | 7.45 | 7.45 | 7.38 | 0 | 3,800 | -0.1 |
| 23/10/2024 |
7.47
|
225,200 | 7.45 | 7.47 | 7.38 | 0 | 9,900 | -0.2 |
| 22/10/2024 |
7.47
|
183,100 | 7.47 | 7.49 | 7.40 | 1,600 | 4,500 | -0.0 |
| 21/10/2024 |
7.49
|
281,400 | 7.51 | 7.53 | 7.42 | 22,700 | 2,600 | 0.3 |
| 18/10/2024 |
7.51
|
316,200 | 7.45 | 7.51 | 7.40 | 25,000 | 1,800 | 0.4 |
| 17/10/2024 |
7.49
|
296,300 | 7.49 | 7.49 | 7.40 | 3,300 | 1,100 | 0.0 |
| 16/10/2024 |
7.49
|
303,000 | 7.45 | 7.49 | 7.40 | 6,800 | 11,000 | -0.1 |
| 15/10/2024 |
7.47
|
276,700 | 7.47 | 7.49 | 7.40 | 14,700 | 7,300 | 0.1 |
| 14/10/2024 |
7.49
|
310,000 | 7.49 | 7.51 | 7.42 | 0 | 6,200 | -0.1 |
| 11/10/2024 |
7.49
|
283,200 | 7.49 | 7.49 | 7.40 | 10,100 | 1,900 | 0.1 |
| 10/10/2024 |
7.49
|
289,900 | 7.49 | 7.49 | 7.42 | 9,000 | 5,200 | 0.1 |
| 09/10/2024 |
7.49
|
452,100 | 7.49 | 7.51 | 7.42 | 80,500 | 0 | 1.4 |
| 08/10/2024 |
7.49
|
471,900 | 7.51 | 7.53 | 7.42 | 0 | 17,500 | -0.3 |
| 07/10/2024 |
7.51
|
486,600 | 7.49 | 7.53 | 7.45 | 25,600 | 4,500 | 0.4 |
| 04/10/2024 |
7.51
|
479,300 | 7.49 | 7.53 | 7.45 | 10,300 | 400 | 0.2 |
| 03/10/2024 |
7.53
|
447,000 | 7.49 | 7.53 | 7.47 | 0 | 12,600 | -0.2 |
| 02/10/2024 |
7.49
|
351,700 | 7.55 | 7.55 | 7.47 | 11,100 | 8,700 | 0.0 |
| 01/10/2024 |
7.58
|
349,900 | 7.53 | 7.58 | 7.47 | 1,700 | 18,700 | -0.3 |
| 30/09/2024 |
7.55
|
313,400 | 7.55 | 7.55 | 7.47 | 2,800 | 10,400 | -0.1 |
| 27/09/2024 |
7.58
|
321,300 | 7.58 | 7.60 | 7.49 | 4,400 | 2,400 | 0.0 |
| 26/09/2024 |
7.58
|
392,300 | 7.58 | 7.58 | 7.49 | 12,500 | 2,300 | 0.2 |
| 25/09/2024 |
7.58
|
451,500 | 7.58 | 7.60 | 7.49 | 39,900 | 500 | 0.7 |
| 24/09/2024 |
7.58
|
508,200 | 7.58 | 7.58 | 7.49 | 6,400 | 1,600 | 0.1 |
| 23/09/2024 |
7.58
|
450,500 | 7.55 | 7.58 | 7.51 | 0 | 0 | 0 |
| 20/09/2024 |
7.58
|
484,600 | 7.58 | 7.58 | 7.51 | 0 | 19,500 | -0.3 |
| 19/09/2024 |
7.58
|
375,900 | 7.66 | 7.66 | 7.55 | 0 | 12,900 | -0.2 |
| 18/09/2024 |
7.68
|
431,900 | 7.64 | 7.68 | 7.60 | 0 | 11,200 | -0.2 |
| 17/09/2024 |
7.66
|
455,200 | 7.66 | 7.68 | 7.58 | 0 | 9,000 | -0.2 |
| 16/09/2024 |
7.66
|
473,100 | 7.71 | 7.77 | 7.64 | 28,800 | 700 | 0.5 |
| 13/09/2024 |
7.71
|
492,200 | 7.77 | 7.77 | 7.66 | 15,100 | 400 | 0.3 |
| 12/09/2024 |
7.77
|
452,700 | 7.73 | 7.77 | 7.66 | 6,700 | 4,600 | 0.0 |
| 11/09/2024 |
7.73
|
519,000 | 7.73 | 7.75 | 7.66 | 0 | 11,900 | -0.2 |
| 10/09/2024 |
7.75
|
478,800 | 7.75 | 7.79 | 7.68 | 2,500 | 7,100 | -0.1 |
| 09/09/2024 |
7.75
|
495,000 | 7.73 | 7.77 | 7.68 | 0 | 0 | 0 |