| 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) |
0.03 | 0.43% | 355,900 | 0 | 0 |
6.80
7.36
7.26
|
|
2 tháng
(2026-07-13) |
-0.23 | -3.18% | 1,234,300 | 0 | 0 |
6.80
7.40
7.26
|
|
3 tháng
(2026-06-15) |
0.31 | 4.63% | 2,302,800 | 0 | 0 |
6.70
7.58
7.26
|
|
6 tháng
(2026-03-16) |
0.88 | 14.36% | 6,493,000 | 0 | 0 |
6
7.58
7.26
|
|
12 tháng
(2025-09-16) |
-2.19 | -23.80% | 20,427,800 | -5,700 | -0.1 |
5.68
9.35
7.26
|
|
24 tháng
(2024-09-23) |
1.55 | 28.39% | 109,058,700 | -8,500 | -0.1 |
5.35
10.10
7.26
|
|
36 tháng
(2023-09-27) |
0.11 | 1.59% | 136,539,600 | -8,500 | -0.1 |
4.10
10.10
7.26
|
|
60 tháng
(2021-10-07) |
-0.54 | -7.15% | 268,069,600 | 130,680 | -2.3 |
2.71
17.10
7.26
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/02/2025 |
8.70
|
458,000 | 8.27 | 8.72 | 8.27 | 0 | 0 | 0 |
| 24/01/2025 |
8.29
|
245,600 | 8.38 | 8.41 | 8.26 | 0 | 0 | 0 |
| 23/01/2025 |
8.35
|
316,200 | 8.42 | 8.54 | 8.20 | 0 | 0 | 0 |
| 22/01/2025 |
8.41
|
402,600 | 8.61 | 8.69 | 8.21 | 0 | 0 | 0 |
| 21/01/2025 |
8.60
|
331,900 | 8.89 | 8.95 | 8.60 | 0 | 0 | 0 |
| 20/01/2025 |
8.89
|
313,700 | 8.80 | 8.94 | 8.79 | 0 | 0 | 0 |
| 17/01/2025 |
8.68
|
481,100 | 8.62 | 8.87 | 8.58 | 0 | 0 | 0 |
| 16/01/2025 |
8.63
|
388,800 | 9 | 9.08 | 8.63 | 0 | 0 | 0 |
| 15/01/2025 |
8.97
|
447,900 | 8.88 | 9.12 | 8.81 | 0 | 0 | 0 |
| 14/01/2025 |
8.86
|
533,300 | 8.45 | 8.95 | 8.41 | 0 | 0 | 0 |
| 13/01/2025 |
8.40
|
644,800 | 8.64 | 8.66 | 8.05 | 0 | 0 | 0 |
| 10/01/2025 |
8.62
|
943,000 | 9.20 | 9.25 | 8.53 | 0 | 0 | 0 |
| 09/01/2025 |
9.15
|
1,197,400 | 9.30 | 9.88 | 9.10 | 0 | 0 | 0 |
| 08/01/2025 |
9.24
|
1,447,800 | 9.24 | 9.24 | 8.81 | 0 | 0 | 0 |
| 07/01/2025 |
8.64
|
635,600 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 06/01/2025 |
8.08
|
236,900 | 8.05 | 8.23 | 8.05 | 0 | 0 | 0 |
| 03/01/2025 |
8.10
|
176,400 | 8.21 | 8.22 | 8.09 | 0 | 0 | 0 |
| 02/01/2025 |
8.24
|
202,800 | 8.16 | 8.24 | 8 | 0 | 0 | 0 |
| 31/12/2024 |
8.15
|
324,000 | 8.03 | 8.45 | 8.03 | 0 | 0 | 0 |
| 30/12/2024 |
8.23
|
259,300 | 8.07 | 8.33 | 8.07 | 0 | 0 | 0 |
| 27/12/2024 |
8.47
|
443,500 | 8.45 | 8.70 | 8.42 | 0 | 0 | 0 |
| 26/12/2024 |
8.43
|
465,600 | 7.92 | 8.47 | 7.92 | 0 | 0 | 0 |
| 25/12/2024 |
7.92
|
376,000 | 8.08 | 8.10 | 7.90 | 0 | 0 | 0 |
| 24/12/2024 |
8.10
|
504,700 | 8.30 | 8.37 | 8.07 | 0 | 0 | 0 |
| 23/12/2024 |
8.40
|
236,400 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 20/12/2024 |
8.34
|
430,500 | 8.33 | 8.54 | 8.20 | 0 | 0 | 0 |
| 19/12/2024 |
8.39
|
406,900 | 8.51 | 8.60 | 8.20 | 0 | 0 | 0 |
| 18/12/2024 |
8.70
|
305,700 | 8.60 | 8.78 | 8.60 | 0 | 0 | 0 |
| 17/12/2024 |
8.60
|
658,600 | 8.45 | 8.75 | 8.45 | 0 | 0 | 0 |
| 16/12/2024 |
8.41
|
263,400 | 8.21 | 8.46 | 8.21 | 0 | 0 | 0 |
| 13/12/2024 |
8.21
|
389,200 | 8.39 | 8.58 | 8.20 | 0 | 0 | 0 |
| 12/12/2024 |
8.40
|
289,100 | 8.30 | 8.40 | 8.16 | 0 | 0 | 0 |
| 11/12/2024 |
8.28
|
790,800 | 8.35 | 8.61 | 8.15 | 0 | 0 | 0 |
| 10/12/2024 |
8.31
|
736,100 | 8.29 | 8.60 | 8.15 | 0 | 0 | 0 |
| 09/12/2024 |
8.28
|
708,100 | 8.50 | 8.59 | 8.08 | 0 | 0 | 0 |
| 06/12/2024 |
8.67
|
1,018,000 | 8.40 | 8.72 | 8.34 | 0 | 0 | 0 |
| 05/12/2024 |
8.37
|
1,602,200 | 8.79 | 8.83 | 8.19 | 0 | 0 | 0 |
| 04/12/2024 |
8.78
|
1,162,100 | 9.51 | 9.61 | 8.78 | 0 | 0 | 0 |
| 03/12/2024 |
9.44
|
716,100 | 9.07 | 9.44 | 9.04 | 0 | 0 | 0 |
| 02/12/2024 |
9.08
|
502,000 | 9.10 | 9.35 | 8.80 | 0 | 0 | 0 |
| 29/11/2024 |
9.07
|
561,000 | 8.68 | 9.14 | 8.68 | 0 | 0 | 0 |
| 28/11/2024 |
8.67
|
1,504,700 | 8.11 | 8.67 | 8.03 | 0 | 0 | 0 |
| 27/11/2024 |
8.11
|
422,300 | 8.12 | 8.22 | 8.06 | 0 | 0 | 0 |
| 26/11/2024 |
8.12
|
424,400 | 8.06 | 8.15 | 8 | 0 | 0 | 0 |
| 25/11/2024 |
8.06
|
355,100 | 8.02 | 8.21 | 8.01 | 0 | 0 | 0 |
| 22/11/2024 |
8.02
|
484,300 | 7.50 | 8.07 | 7.50 | 0 | 0 | 0 |
| 21/11/2024 |
7.55
|
652,900 | 7.01 | 7.68 | 6.92 | 0 | 0 | 0 |
| 20/11/2024 |
7.18
|
787,900 | 7.72 | 7.72 | 7.18 | 0 | 0 | 0 |
| 19/11/2024 |
7.72
|
491,600 | 8.25 | 8.34 | 7.72 | 0 | 0 | 0 |
| 18/11/2024 |
8.30
|
527,200 | 8.30 | 8.32 | 7.80 | 0 | 0 | 0 |
| 15/11/2024 |
8.30
|
448,200 | 8.32 | 8.52 | 8.23 | 0 | 0 | 0 |
| 14/11/2024 |
8.31
|
413,900 | 8.32 | 8.50 | 8.23 | 0 | 0 | 0 |
| 13/11/2024 |
8.30
|
628,700 | 7.90 | 8.43 | 7.89 | 0 | 0 | 0 |
| 12/11/2024 |
7.88
|
445,700 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 11/11/2024 |
7.80
|
857,200 | 7.79 | 8.08 | 7.30 | 0 | 0 | 0 |
| 08/11/2024 |
7.79
|
886,300 | 8.37 | 8.80 | 7.79 | 0 | 0 | 0 |
| 07/11/2024 |
8.37
|
609,200 | 7.85 | 8.37 | 7.85 | 0 | 0 | 0 |
| 06/11/2024 |
7.83
|
884,500 | 8.13 | 8.26 | 7.60 | 0 | 0 | 0 |
| 05/11/2024 |
8.13
|
880,800 | 8.75 | 8.87 | 8.13 | 0 | 0 | 0 |
| 04/11/2024 |
8.74
|
920,900 | 8.26 | 8.79 | 8.25 | 0 | 0 | 0 |
| 01/11/2024 |
8.22
|
1,783,800 | 8.02 | 8.22 | 7.71 | 0 | 0 | 0 |
| 31/10/2024 |
7.69
|
951,300 | 7.31 | 7.69 | 7.29 | 0 | 0 | 0 |
| 30/10/2024 |
7.19
|
920,400 | 6.74 | 7.19 | 6.73 | 0 | 0 | 0 |
| 29/10/2024 |
6.72
|
619,000 | 6.91 | 7.24 | 6.43 | 0 | 0 | 0 |
| 28/10/2024 |
6.91
|
873,100 | 6.50 | 6.91 | 6.50 | 0 | 0 | 0 |
| 25/10/2024 |
6.46
|
431,200 | 6.55 | 6.55 | 6.24 | 0 | 0 | 0 |
| 24/10/2024 |
6.20
|
565,400 | 6.01 | 6.45 | 5.90 | 0 | 0 | 0 |
| 23/10/2024 |
6.03
|
322,200 | 6 | 6.12 | 5.70 | 0 | 0 | 0 |
| 22/10/2024 |
6
|
586,900 | 5.97 | 6.29 | 5.97 | 0 | 0 | 0 |
| 21/10/2024 |
5.97
|
675,500 | 5.58 | 5.97 | 5.57 | 0 | 0 | 0 |
| 18/10/2024 |
5.58
|
381,800 | 5.47 | 5.58 | 5.40 | 0 | 0 | 0 |
| 17/10/2024 |
5.48
|
469,800 | 5.77 | 5.82 | 5.39 | 0 | 0 | 0 |
| 16/10/2024 |
5.77
|
603,200 | 6.50 | 6.50 | 5.77 | 0 | 0 | 0 |
| 15/10/2024 |
6.20
|
737,900 | 5.90 | 6.25 | 5.89 | 0 | 0 | 0 |
| 14/10/2024 |
5.85
|
267,600 | 5.48 | 5.85 | 5.48 | 0 | 0 | 0 |
| 11/10/2024 |
5.47
|
116,900 | 5.50 | 5.55 | 5.45 | 0 | 0 | 0 |
| 10/10/2024 |
5.45
|
131,600 | 5.35 | 5.46 | 5.33 | 0 | 0 | 0 |
| 09/10/2024 |
5.35
|
72,800 | 5.37 | 5.43 | 5.30 | 0 | 0 | 0 |
| 08/10/2024 |
5.35
|
93,000 | 5.35 | 5.40 | 5.30 | 0 | 0 | 0 |
| 07/10/2024 |
5.35
|
50,400 | 5.48 | 5.50 | 5.31 | 0 | 0 | 0 |
| 04/10/2024 |
5.48
|
44,700 | 5.50 | 5.50 | 5.35 | 0 | 0 | 0 |
| 03/10/2024 |
5.50
|
59,400 | 5.55 | 5.55 | 5.42 | 0 | 0 | 0 |
| 02/10/2024 |
5.52
|
85,600 | 5.51 | 5.52 | 5.40 | 0 | 0 | 0 |
| 01/10/2024 |
5.51
|
102,700 | 5.45 | 5.52 | 5.44 | 0 | 0 | 0 |
| 30/09/2024 |
5.45
|
90,600 | 5.45 | 5.50 | 5.35 | 0 | 0 | 0 |
| 27/09/2024 |
5.45
|
68,700 | 5.40 | 5.45 | 5.40 | 0 | 0 | 0 |
| 26/09/2024 |
5.40
|
82,500 | 5.45 | 5.47 | 5.40 | 0 | 0 | 0 |
| 25/09/2024 |
5.45
|
73,400 | 5.46 | 5.53 | 5.40 | 0 | 0 | 0 |
| 24/09/2024 |
5.46
|
163,900 | 5.47 | 5.59 | 5.40 | 0 | 0 | 0 |
| 23/09/2024 |
5.46
|
73,200 | 5.47 | 5.51 | 5.10 | 0 | 0 | 0 |
| 20/09/2024 |
5.46
|
147,700 | 5.33 | 5.60 | 5.33 | 0 | 0 | 0 |
| 19/09/2024 |
5.31
|
42,800 | 5.31 | 5.33 | 5.20 | 0 | 0 | 0 |
| 18/09/2024 |
5.31
|
41,700 | 5.27 | 5.31 | 5.21 | 0 | 0 | 0 |
| 17/09/2024 |
5.27
|
42,900 | 5.27 | 5.33 | 5.27 | 0 | 0 | 0 |
| 16/09/2024 |
5.27
|
44,900 | 5.27 | 5.33 | 5.25 | 0 | 0 | 0 |
| 13/09/2024 |
5.25
|
54,100 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 12/09/2024 |
5.30
|
66,600 | 5.15 | 5.30 | 5.15 | 0 | 0 | 0 |
| 11/09/2024 |
5.15
|
57,800 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 10/09/2024 |
5.30
|
45,500 | 5.42 | 5.45 | 5.30 | 0 | 0 | 0 |
| 09/09/2024 |
5.42
|
107,000 | 5.36 | 5.42 | 5.30 | 0 | 0 | 0 |