| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-1.40 | -11.48% | 8,584,600 | 0 | 0 |
10.10
13.10
10.60
|
|
2 tháng
(2026-01-15) |
-1.30 | -10.74% | 23,394,300 | 0 | 0 |
10.10
13.80
10.60
|
|
3 tháng
(2025-12-16) |
2.20 | 25.58% | 42,283,700 | 0 | 0 |
8.60
13.80
10.60
|
|
6 tháng
(2025-09-17) |
0.39 | 3.73% | 67,752,500 | 0 | 0 |
7.93
13.80
10.60
|
|
12 tháng
(2025-03-21) |
4.40 | 68.76% | 188,242,500 | 0 | 0 |
4.68
13.80
10.60
|
|
24 tháng
(2024-03-26) |
3.25 | 43.12% | 247,376,610 | 0 | 0 |
4.68
13.80
10.60
|
|
36 tháng
(2023-04-03) |
4.34 | 67.08% | 394,333,490 | 0 | 0 |
4.68
13.80
10.60
|
|
60 tháng
(2021-04-12) |
-0.85 | -7.26% | 873,201,663 | 0 | 0 |
3.09
24.83
10.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/08/2024 |
6.69
|
174,586 | 6.69 | 6.69 | 6.50 | 0 | 0 | 0 |
| 01/08/2024 |
6.69
|
411,948 | 6.78 | 6.88 | 6.59 | 0 | 0 | 0 |
| 31/07/2024 |
6.78
|
106,815 | 6.78 | 6.88 | 6.78 | 0 | 0 | 0 |
| 30/07/2024 |
6.78
|
185,222 | 6.78 | 6.88 | 6.69 | 0 | 0 | 0 |
| 29/07/2024 |
6.78
|
140,017 | 6.78 | 6.88 | 6.78 | 0 | 0 | 0 |
| 26/07/2024 |
6.78
|
145,951 | 6.88 | 6.88 | 6.69 | 0 | 0 | 0 |
| 25/07/2024 |
6.88
|
150,681 | 6.78 | 6.88 | 6.69 | 0 | 0 | 0 |
| 24/07/2024 |
6.69
|
619,274 | 6.69 | 6.78 | 6.50 | 0 | 0 | 0 |
| 23/07/2024 |
6.69
|
453,364 | 6.78 | 6.97 | 6.59 | 0 | 0 | 0 |
| 22/07/2024 |
6.78
|
477,127 | 6.97 | 7.16 | 6.59 | 0 | 0 | 0 |
| 19/07/2024 |
7.07
|
452,678 | 7.35 | 7.35 | 6.88 | 0 | 0 | 0 |
| 18/07/2024 |
7.26
|
582,369 | 7.35 | 7.35 | 6.97 | 0 | 0 | 0 |
| 17/07/2024 |
7.16
|
533,203 | 7.64 | 7.74 | 7.07 | 0 | 0 | 0 |
| 16/07/2024 |
7.64
|
429,016 | 7.55 | 7.74 | 7.45 | 0 | 0 | 0 |
| 15/07/2024 |
7.55
|
325,229 | 7.55 | 7.64 | 7.45 | 0 | 0 | 0 |
| 12/07/2024 |
7.64
|
275,009 | 7.64 | 7.74 | 7.55 | 0 | 0 | 0 |
| 11/07/2024 |
7.74
|
361,939 | 7.74 | 7.83 | 7.55 | 0 | 0 | 0 |
| 10/07/2024 |
7.74
|
575,201 | 7.74 | 7.74 | 7.55 | 0 | 0 | 0 |
| 09/07/2024 |
7.74
|
889,684 | 7.83 | 8.02 | 7.45 | 0 | 0 | 0 |
| 08/07/2024 |
7.74
|
526,503 | 7.74 | 7.83 | 7.55 | 0 | 0 | 0 |
| 05/07/2024 |
7.74
|
867,543 | 8.21 | 8.50 | 7.64 | 0 | 0 | 0 |
| 04/07/2024 |
7.93
|
1,158,192 | 7.35 | 8.12 | 7.35 | 0 | 0 | 0 |
| 03/07/2024 |
7.45
|
349,416 | 7.45 | 7.55 | 7.26 | 0 | 0 | 0 |
| 02/07/2024 |
7.45
|
333,736 | 7.35 | 7.55 | 7.26 | 0 | 0 | 0 |
| 01/07/2024 |
7.45
|
630,482 | 7.64 | 7.74 | 7.16 | 0 | 0 | 0 |
| 28/06/2024 |
7.74
|
956,206 | 7.93 | 7.93 | 7.26 | 0 | 0 | 0 |
| 27/06/2024 |
8.02
|
470,410 | 8.12 | 8.12 | 7.74 | 0 | 0 | 0 |
| 26/06/2024 |
8.12
|
1,589,062 | 8.41 | 8.41 | 7.64 | 0 | 0 | 0 |
| 25/06/2024 |
8.41
|
1,236,685 | 8.50 | 8.69 | 8.12 | 0 | 0 | 0 |
| 24/06/2024 |
8.50
|
2,639,360 | 8.41 | 8.98 | 8.21 | 0 | 0 | 0 |
| 21/06/2024 |
8.41
|
3,266,604 | 7.74 | 8.60 | 7.74 | 0 | 0 | 0 |
| 20/06/2024 |
7.74
|
2,204,181 | 7.07 | 7.83 | 7.07 | 0 | 0 | 0 |
| 19/06/2024 |
7.16
|
181,681 | 7.07 | 7.16 | 6.97 | 0 | 0 | 0 |
| 18/06/2024 |
7.16
|
104,530 | 7.16 | 7.16 | 6.97 | 0 | 0 | 0 |
| 17/06/2024 |
7.07
|
195,084 | 7.07 | 7.16 | 6.97 | 0 | 0 | 0 |
| 14/06/2024 |
7.07
|
300,423 | 7.16 | 7.35 | 6.97 | 0 | 0 | 0 |
| 13/06/2024 |
7.26
|
343,958 | 7.16 | 7.35 | 7.16 | 0 | 0 | 0 |
| 12/06/2024 |
7.16
|
198,261 | 7.16 | 7.16 | 6.97 | 0 | 0 | 0 |
| 11/06/2024 |
7.16
|
227,415 | 7.16 | 7.16 | 7.07 | 0 | 0 | 0 |
| 10/06/2024 |
7.26
|
230,981 | 7.16 | 7.26 | 7.16 | 0 | 0 | 0 |
| 07/06/2024 |
7.16
|
147,343 | 7.16 | 7.26 | 7.07 | 0 | 0 | 0 |
| 06/06/2024 |
7.26
|
454,345 | 6.97 | 7.35 | 6.97 | 0 | 0 | 0 |
| 05/06/2024 |
7.07
|
386,042 | 7.07 | 7.35 | 6.97 | 0 | 0 | 0 |
| 04/06/2024 |
7.16
|
222,984 | 7.16 | 7.35 | 7.07 | 0 | 0 | 0 |
| 03/06/2024 |
7.16
|
616,418 | 6.88 | 7.35 | 6.88 | 0 | 0 | 0 |
| 31/05/2024 |
6.88
|
139,028 | 6.97 | 6.97 | 6.88 | 0 | 0 | 0 |
| 30/05/2024 |
6.97
|
227,531 | 6.88 | 7.07 | 6.88 | 0 | 0 | 0 |
| 29/05/2024 |
6.88
|
176,792 | 6.88 | 6.97 | 6.88 | 0 | 0 | 0 |
| 28/05/2024 |
6.88
|
185,165 | 6.78 | 6.97 | 6.78 | 0 | 0 | 0 |
| 27/05/2024 |
6.88
|
223,356 | 6.97 | 7.07 | 6.78 | 0 | 0 | 0 |
| 24/05/2024 |
6.97
|
237,173 | 7.07 | 7.16 | 6.88 | 0 | 0 | 0 |
| 23/05/2024 |
7.16
|
333,573 | 7.07 | 7.35 | 6.97 | 0 | 0 | 0 |
| 22/05/2024 |
6.97
|
320,518 | 6.97 | 7.07 | 6.88 | 0 | 0 | 0 |
| 21/05/2024 |
6.97
|
173,532 | 6.88 | 7.07 | 6.88 | 0 | 0 | 0 |
| 20/05/2024 |
6.97
|
356,173 | 6.88 | 6.97 | 6.78 | 0 | 0 | 0 |
| 17/05/2024 |
6.88
|
164,712 | 6.88 | 6.88 | 6.78 | 0 | 0 | 0 |
| 16/05/2024 |
6.88
|
283,274 | 6.88 | 6.97 | 6.78 | 0 | 0 | 0 |
| 15/05/2024 |
6.88
|
81,514 | 6.78 | 6.88 | 6.69 | 0 | 0 | 0 |
| 14/05/2024 |
6.88
|
101,551 | 6.78 | 6.88 | 6.69 | 0 | 0 | 0 |
| 13/05/2024 |
6.78
|
211,842 | 6.69 | 6.88 | 6.59 | 0 | 0 | 0 |
| 10/05/2024 |
6.69
|
75,205 | 6.69 | 6.78 | 6.59 | 0 | 0 | 0 |
| 09/05/2024 |
6.69
|
231,941 | 6.78 | 6.88 | 6.59 | 0 | 0 | 0 |
| 08/05/2024 |
6.78
|
106,161 | 6.78 | 6.97 | 6.69 | 0 | 0 | 0 |
| 07/05/2024 |
6.88
|
245,410 | 6.69 | 7.07 | 6.59 | 0 | 0 | 0 |
| 06/05/2024 |
6.59
|
350,441 | 6.59 | 6.69 | 6.50 | 0 | 0 | 0 |
| 03/05/2024 |
6.59
|
90,086 | 6.50 | 6.59 | 6.50 | 0 | 0 | 0 |
| 02/05/2024 |
6.69
|
75,944 | 6.50 | 6.69 | 6.50 | 0 | 0 | 0 |
| 26/04/2024 |
6.59
|
364,713 | 6.59 | 6.69 | 6.50 | 0 | 0 | 0 |
| 25/04/2024 |
6.69
|
167,890 | 6.59 | 6.69 | 6.50 | 0 | 0 | 0 |
| 24/04/2024 |
6.59
|
322,258 | 6.59 | 6.78 | 6.50 | 0 | 0 | 0 |
| 23/04/2024 |
6.50
|
109,808 | 6.59 | 6.69 | 6.40 | 0 | 0 | 0 |
| 22/04/2024 |
6.59
|
104,057 | 6.59 | 6.69 | 6.50 | 0 | 0 | 0 |
| 19/04/2024 |
6.50
|
274,470 | 6.59 | 6.59 | 6.40 | 0 | 0 | 0 |
| 17/04/2024 |
6.59
|
325,612 | 6.78 | 6.88 | 6.59 | 0 | 0 | 0 |
| 16/04/2024 |
6.69
|
351,648 | 6.69 | 6.97 | 6.59 | 0 | 0 | 0 |
| 15/04/2024 |
6.69
|
375,126 | 7.16 | 7.16 | 6.69 | 0 | 0 | 0 |
| 12/04/2024 |
7.07
|
260,530 | 7.16 | 7.26 | 7.07 | 0 | 0 | 0 |
| 11/04/2024 |
7.16
|
83,482 | 7.16 | 7.26 | 7.16 | 0 | 0 | 0 |
| 10/04/2024 |
7.26
|
145,138 | 7.26 | 7.35 | 7.16 | 0 | 0 | 0 |
| 09/04/2024 |
7.26
|
117,187 | 7.16 | 7.26 | 7.16 | 0 | 0 | 0 |
| 08/04/2024 |
7.16
|
133,582 | 7.16 | 7.26 | 7.16 | 0 | 0 | 0 |
| 05/04/2024 |
7.16
|
455,932 | 7.35 | 7.35 | 7.16 | 0 | 0 | 0 |
| 04/04/2024 |
7.35
|
220,228 | 7.35 | 7.45 | 7.26 | 0 | 0 | 0 |
| 03/04/2024 |
7.35
|
289,507 | 7.35 | 7.55 | 7.35 | 0 | 0 | 0 |
| 02/04/2024 |
7.55
|
330,996 | 7.45 | 7.55 | 7.35 | 0 | 0 | 0 |
| 01/04/2024 |
7.45
|
235,193 | 7.45 | 7.55 | 7.35 | 0 | 0 | 0 |
| 29/03/2024 |
7.45
|
143,802 | 7.45 | 7.55 | 7.35 | 0 | 0 | 0 |
| 28/03/2024 |
7.45
|
212,978 | 7.55 | 7.55 | 7.45 | 0 | 0 | 0 |
| 27/03/2024 |
7.55
|
196,305 | 7.55 | 7.64 | 7.45 | 0 | 0 | 0 |
| 26/03/2024 |
7.55
|
214,360 | 7.64 | 7.64 | 7.45 | 0 | 0 | 0 |
| 25/03/2024 |
7.55
|
333,402 | 7.64 | 7.64 | 7.45 | 0 | 0 | 0 |
| 22/03/2024 |
7.55
|
312,487 | 7.55 | 7.74 | 7.55 | 0 | 0 | 0 |
| 21/03/2024 |
7.55
|
261,764 | 7.45 | 7.55 | 7.45 | 0 | 0 | 0 |
| 20/03/2024 |
7.45
|
134,991 | 7.45 | 7.55 | 7.35 | 0 | 0 | 0 |
| 19/03/2024 |
7.45
|
191,840 | 7.45 | 7.55 | 7.35 | 0 | 0 | 0 |
| 18/03/2024 |
7.35
|
541,515 | 7.55 | 7.64 | 7.26 | 0 | 0 | 0 |
| 15/03/2024 |
7.55
|
377,205 | 7.55 | 7.64 | 7.45 | 0 | 0 | 0 |
| 14/03/2024 |
7.55
|
268,089 | 7.55 | 7.64 | 7.45 | 0 | 0 | 0 |
| 13/03/2024 |
7.64
|
307,561 | 7.45 | 7.64 | 7.45 | 0 | 0 | 0 |
| 12/03/2024 |
7.45
|
101,484 | 7.55 | 7.55 | 7.45 | 0 | 0 | 0 |