| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-0.50 | -9.80% | 2,827,100 | 0 | 0 |
4.50
5.60
4.60
|
|
2 tháng
(2026-07-20) |
-1.10 | -19.30% | 4,185,400 | 0 | 0 |
4.50
5.70
4.60
|
|
3 tháng
(2026-06-19) |
-2 | -30.30% | 8,783,100 | 0 | 0 |
4.50
6.70
4.60
|
|
6 tháng
(2026-03-23) |
-2.30 | -33.33% | 24,357,800 | 0 | 0 |
4.50
8.50
4.60
|
|
12 tháng
(2025-09-22) |
-2.90 | -38.67% | 84,819,300 | 0 | 0 |
4.50
8.50
4.60
|
|
24 tháng
(2024-09-27) |
-4.22 | -47.84% | 172,599,157 | 0 | 0 |
4.09
11.82
4.60
|
|
36 tháng
(2023-10-03) |
-5.85 | -56% | 345,734,665 | 0 | 0 |
3.41
12.27
4.60
|
|
60 tháng
(2021-11-03) |
-2.37 | -34% | 473,642,319 | 0 | 0 |
3.41
15.15
4.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/03/2025 |
7.55
|
143,097 | 7.55 | 7.55 | 7.36 | 0 | 0 | 0 |
| 05/03/2025 |
7.55
|
236,770 | 7.45 | 7.55 | 7.36 | 0 | 0 | 0 |
| 04/03/2025 |
7.45
|
276,578 | 7.36 | 7.55 | 7.36 | 0 | 0 | 0 |
| 03/03/2025 |
7.55
|
155,538 | 7.55 | 7.64 | 7.45 | 0 | 0 | 0 |
| 28/02/2025 |
7.55
|
566,445 | 7.64 | 7.64 | 7.36 | 0 | 0 | 0 |
| 27/02/2025 |
7.64
|
205,836 | 7.64 | 7.73 | 7.55 | 0 | 0 | 0 |
| 26/02/2025 |
7.64
|
240,743 | 7.64 | 7.73 | 7.55 | 0 | 0 | 0 |
| 25/02/2025 |
7.64
|
408,768 | 7.82 | 7.82 | 7.55 | 0 | 0 | 0 |
| 24/02/2025 |
7.82
|
352,696 | 7.82 | 7.91 | 7.55 | 0 | 0 | 0 |
| 21/02/2025 |
7.82
|
430,888 | 7.91 | 7.91 | 7.73 | 0 | 0 | 0 |
| 20/02/2025 |
7.91
|
206,006 | 8.09 | 8.09 | 7.82 | 0 | 0 | 0 |
| 19/02/2025 |
8
|
567,178 | 7.82 | 8.18 | 7.73 | 0 | 0 | 0 |
| 18/02/2025 |
7.82
|
329,970 | 7.91 | 8 | 7.82 | 0 | 0 | 0 |
| 17/02/2025 |
7.91
|
985,231 | 7.55 | 8.18 | 7.55 | 0 | 0 | 0 |
| 14/02/2025 |
7.45
|
316,236 | 7.64 | 7.64 | 7.45 | 0 | 0 | 0 |
| 13/02/2025 |
7.55
|
106,190 | 7.36 | 7.64 | 7.36 | 0 | 0 | 0 |
| 12/02/2025 |
7.55
|
106,878 | 7.73 | 7.73 | 7.45 | 0 | 0 | 0 |
| 11/02/2025 |
7.64
|
395,615 | 7.45 | 7.73 | 7.45 | 0 | 0 | 0 |
| 10/02/2025 |
7.45
|
519,953 | 7.64 | 7.73 | 7.18 | 0 | 0 | 0 |
| 07/02/2025 |
7.55
|
818,763 | 7.27 | 7.73 | 7.27 | 0 | 0 | 0 |
| 06/02/2025 |
7.27
|
183,440 | 7.36 | 7.36 | 7.18 | 0 | 0 | 0 |
| 05/02/2025 |
7.36
|
264,759 | 7.18 | 7.36 | 7.18 | 0 | 0 | 0 |
| 04/02/2025 |
7.09
|
290,728 | 7 | 7.18 | 7 | 0 | 0 | 0 |
| 03/02/2025 |
7.55
|
566,445 | 7.64 | 7.64 | 7.36 | 0 | 0 | 0 |
| 31/01/2025 |
4.09
|
119,400 | 4.18 | 4.18 | 3.91 | 0 | 0 | 0 |
| 30/01/2025 |
4.09
|
119,400 | 4.18 | 4.18 | 3.91 | 0 | 0 | 0 |
| 29/01/2025 |
4.09
|
119,400 | 4.18 | 4.18 | 3.91 | 0 | 0 | 0 |
| 28/01/2025 |
4.09
|
119,400 | 4.18 | 4.18 | 3.91 | 0 | 0 | 0 |
| 27/01/2025 |
4.09
|
119,400 | 4.18 | 4.18 | 3.91 | 0 | 0 | 0 |
| 24/01/2025 |
7
|
118,931 | 7.09 | 7.09 | 7 | 0 | 0 | 0 |
| 23/01/2025 |
7.09
|
144,802 | 7 | 7.09 | 6.91 | 0 | 0 | 0 |
| 22/01/2025 |
7
|
94,085 | 7 | 7 | 6.91 | 0 | 0 | 0 |
| 21/01/2025 |
7
|
45,935 | 7 | 7.09 | 6.91 | 0 | 0 | 0 |
| 20/01/2025 |
7
|
56,767 | 7.09 | 7.09 | 6.91 | 0 | 0 | 0 |
| 17/01/2025 |
7
|
103,520 | 7 | 7.09 | 6.91 | 0 | 0 | 0 |
| 16/01/2025 |
7
|
107,859 | 7 | 7.09 | 6.91 | 0 | 0 | 0 |
| 15/01/2025 |
6.91
|
46,455 | 6.91 | 7 | 6.91 | 0 | 0 | 0 |
| 14/01/2025 |
7
|
113,706 | 6.91 | 7 | 6.82 | 0 | 0 | 0 |
| 13/01/2025 |
7
|
92,262 | 7 | 7 | 6.91 | 0 | 0 | 0 |
| 10/01/2025 |
7
|
124,506 | 7.09 | 7.09 | 6.91 | 0 | 0 | 0 |
| 09/01/2025 |
7.09
|
51,597 | 7 | 7.09 | 7 | 0 | 0 | 0 |
| 08/01/2025 |
7.09
|
86,152 | 7.09 | 7.09 | 6.91 | 0 | 0 | 0 |
| 07/01/2025 |
6.36
|
194,600 | 6.27 | 6.36 | 6.18 | 0 | 0 | 0 |
| 06/01/2025 |
7.09
|
144,817 | 7.09 | 7.18 | 7 | 0 | 0 | 0 |
| 03/01/2025 |
7.18
|
132,762 | 7.18 | 7.18 | 7.09 | 0 | 0 | 0 |
| 02/01/2025 |
7.18
|
159,058 | 6.91 | 7.18 | 6.91 | 0 | 0 | 0 |
| 01/01/2025 |
7.09
|
119,644 | 7.18 | 7.18 | 7.09 | 0 | 0 | 0 |
| 31/12/2024 |
7.09
|
119,644 | 7.18 | 7.18 | 7.09 | 0 | 0 | 0 |
| 30/12/2024 |
7.18
|
224,820 | 7.36 | 7.36 | 7.18 | 0 | 0 | 0 |
| 27/12/2024 |
7.36
|
187,310 | 7.55 | 7.55 | 7.27 | 0 | 0 | 0 |
| 26/12/2024 |
7.45
|
694,748 | 7.09 | 7.45 | 7.09 | 0 | 0 | 0 |
| 25/12/2024 |
7.09
|
257,200 | 7.09 | 7.18 | 7.09 | 0 | 0 | 0 |
| 24/12/2024 |
7.09
|
179,203 | 7.18 | 7.18 | 7 | 0 | 0 | 0 |
| 23/12/2024 |
7.18
|
117,151 | 7.09 | 7.18 | 7 | 0 | 0 | 0 |
| 20/12/2024 |
7.09
|
114,669 | 7.09 | 7.09 | 7 | 0 | 0 | 0 |
| 19/12/2024 |
7.09
|
158,737 | 7.09 | 7.18 | 7 | 0 | 0 | 0 |
| 18/12/2024 |
7.18
|
80,563 | 7.09 | 7.18 | 7 | 0 | 0 | 0 |
| 17/12/2024 |
7.09
|
149,180 | 7.09 | 7.18 | 7 | 0 | 0 | 0 |
| 16/12/2024 |
7.18
|
184,085 | 7.18 | 7.18 | 7.09 | 0 | 0 | 0 |
| 13/12/2024 |
7.18
|
153,558 | 7.27 | 7.27 | 7.09 | 0 | 0 | 0 |
| 12/12/2024 |
7.27
|
228,483 | 7.18 | 7.27 | 7.09 | 0 | 0 | 0 |
| 11/12/2024 |
7.18
|
117,704 | 7.18 | 7.27 | 7.09 | 0 | 0 | 0 |
| 10/12/2024 |
7.18
|
238,484 | 7.09 | 7.27 | 7.09 | 0 | 0 | 0 |
| 09/12/2024 |
7.18
|
150,615 | 7.18 | 7.27 | 7.09 | 0 | 0 | 0 |
| 06/12/2024 |
11.82
|
667,186 | 11.64 | 11.82 | 11.45 | 0 | 0 | 0 |
| 05/12/2024 |
11.09
|
825,042 | 10.73 | 11.18 | 10.64 | 0 | 0 | 0 |
| 04/12/2024 |
10.91
|
694,838 | 10.55 | 10.91 | 10.55 | 0 | 0 | 0 |
| 03/12/2024 |
10.36
|
279,909 | 10.36 | 10.45 | 10.27 | 0 | 0 | 0 |
| 02/12/2024 |
10.55
|
219,601 | 10.36 | 10.55 | 10.27 | 0 | 0 | 0 |
| 29/11/2024 |
4.09
|
119,400 | 4.18 | 4.18 | 3.91 | 0 | 0 | 0 |
| 28/11/2024 |
4.09
|
119,400 | 4.18 | 4.18 | 3.91 | 0 | 0 | 0 |
| 27/11/2024 |
4.09
|
119,400 | 4.18 | 4.18 | 3.91 | 0 | 0 | 0 |
| 26/11/2024 |
4.09
|
119,400 | 4.18 | 4.18 | 3.91 | 0 | 0 | 0 |
| 25/11/2024 |
6.73
|
390,981 | 6.82 | 6.82 | 6.64 | 0 | 0 | 0 |
| 22/11/2024 |
6.73
|
239,199 | 6.82 | 6.91 | 6.73 | 0 | 0 | 0 |
| 21/11/2024 |
6.73
|
134,490 | 6.82 | 6.82 | 6.64 | 0 | 0 | 0 |
| 20/11/2024 |
6.82
|
495,043 | 6.91 | 6.91 | 6.64 | 0 | 0 | 0 |
| 19/11/2024 |
6.91
|
394,432 | 7.09 | 7.09 | 6.91 | 0 | 0 | 0 |
| 18/11/2024 |
7.09
|
534,955 | 7.18 | 7.27 | 6.91 | 0 | 0 | 0 |
| 15/11/2024 |
7.18
|
702,200 | 7.55 | 7.55 | 7.18 | 0 | 0 | 0 |
| 14/11/2024 |
7.55
|
168,813 | 7.73 | 7.73 | 7.55 | 0 | 0 | 0 |
| 13/11/2024 |
7.73
|
309,147 | 7.73 | 7.73 | 7.55 | 0 | 0 | 0 |
| 12/11/2024 |
7.73
|
218,539 | 7.82 | 7.82 | 7.64 | 0 | 0 | 0 |
| 11/11/2024 |
7.73
|
191,680 | 7.82 | 7.91 | 7.64 | 0 | 0 | 0 |
| 08/11/2024 |
7.82
|
171,226 | 7.91 | 7.91 | 7.82 | 0 | 0 | 0 |
| 07/11/2024 |
7.91
|
149,570 | 8 | 8 | 7.82 | 0 | 0 | 0 |
| 06/11/2024 |
8
|
454,811 | 7.91 | 8 | 7.82 | 0 | 0 | 0 |
| 05/11/2024 |
7.91
|
193,274 | 7.91 | 8 | 7.82 | 0 | 0 | 0 |
| 04/11/2024 |
7.91
|
221,203 | 8 | 8 | 7.82 | 0 | 0 | 0 |
| 01/11/2024 |
8
|
134,336 | 8.09 | 8.18 | 8 | 0 | 0 | 0 |
| 31/10/2024 |
8.09
|
372,935 | 8.18 | 8.36 | 8.09 | 0 | 0 | 0 |
| 30/10/2024 |
8.09
|
455,576 | 7.91 | 8.18 | 7.82 | 0 | 0 | 0 |
| 29/10/2024 |
7.91
|
116,231 | 7.91 | 8 | 7.82 | 0 | 0 | 0 |
| 28/10/2024 |
7.82
|
179,021 | 8 | 8 | 7.82 | 0 | 0 | 0 |
| 25/10/2024 |
8
|
94,313 | 8.09 | 8.09 | 7.91 | 0 | 0 | 0 |
| 24/10/2024 |
8
|
265,605 | 8 | 8.18 | 8 | 0 | 0 | 0 |
| 23/10/2024 |
8
|
172,986 | 7.91 | 8.09 | 7.82 | 0 | 0 | 0 |
| 22/10/2024 |
7.91
|
145,616 | 7.91 | 8.09 | 7.82 | 0 | 0 | 0 |
| 21/10/2024 |
8
|
270,220 | 8 | 8.18 | 7.82 | 0 | 0 | 0 |
| 18/10/2024 |
7.91
|
236,797 | 7.91 | 8 | 7.73 | 0 | 0 | 0 |