| 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) |
-0.27 | -3.87% | 6,800 | -100 | -0.0 |
6.70
8.65
6.80
|
|
2 tháng
(2026-07-20) |
-0.46 | -6.42% | 32,000 | -3,300 | -0.0 |
6.70
8.65
6.80
|
|
3 tháng
(2026-06-22) |
-0.80 | -10.67% | 41,300 | -3,300 | -0.0 |
6.70
8.65
6.80
|
|
6 tháng
(2026-03-23) |
-1 | -12.99% | 138,900 | -8,300 | -0.1 |
6.70
8.65
6.80
|
|
12 tháng
(2025-09-23) |
-1.17 | -14.91% | 437,800 | 13,300 | 0.1 |
6.29
8.65
6.80
|
|
24 tháng
(2024-09-30) |
-0.90 | -11.85% | 1,247,000 | 130,800 | 0.2 |
5.99
8.65
6.80
|
|
36 tháng
(2023-10-04) |
-1.10 | -14.14% | 5,081,600 | 91,800 | -0.2 |
5.46
9.17
6.80
|
|
60 tháng
(2021-11-03) |
0.66 | 10.94% | 37,987,300 | 249,200 | 2.9 |
5.19
18.51
6.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
6.73
|
2,100 | 7.25 | 7.25 | 6.73 | 0 | 0 | 0 |
| 06/03/2025 |
6.99
|
300 | 6.73 | 6.99 | 6.73 | 0 | 0 | 0 |
| 05/03/2025 |
6.95
|
2,200 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 04/03/2025 |
6.95
|
1,100 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 03/03/2025 |
6.97
|
12,400 | 6.88 | 7.08 | 6.57 | 0 | 0 | 0 |
| 28/02/2025 |
7.06
|
100 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 27/02/2025 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 26/02/2025 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 25/02/2025 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 24/02/2025 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 21/02/2025 |
7.12
|
300 | 7.25 | 7.25 | 7.03 | 0 | 0 | 0 |
| 20/02/2025 |
7.03
|
400 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 19/02/2025 |
7.03
|
4,800 | 7.03 | 7.03 | 7.01 | 0 | 0 | 0 |
| 18/02/2025 |
6.73
|
2,100 | 7.03 | 7.03 | 6.73 | 0 | 0 | 0 |
| 17/02/2025 |
7.08
|
100 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 14/02/2025 |
7.08
|
100 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 13/02/2025 |
7.08
|
100 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 12/02/2025 |
6.73
|
900 | 7.08 | 7.08 | 6.73 | 0 | 0 | 0 |
| 11/02/2025 |
7.08
|
700 | 6.53 | 7.08 | 6.53 | 0 | 0 | 0 |
| 10/02/2025 |
6.76
|
700 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
| 07/02/2025 |
6.76
|
100 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
| 06/02/2025 |
7.25
|
100 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 05/02/2025 |
6.98
|
400 | 6.98 | 6.98 | 6.98 | 100 | 0 | 0.0 |
| 04/02/2025 |
6.98
|
700 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| 03/02/2025 |
7.06
|
100 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 31/01/2025 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 30/01/2025 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 29/01/2025 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 28/01/2025 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 27/01/2025 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 24/01/2025 |
6.87
|
2,700 | 6.86 | 6.87 | 6.35 | 0 | 0 | 0 |
| 23/01/2025 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 22/01/2025 |
6.55
|
5,600 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 21/01/2025 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 20/01/2025 |
6.88
|
1,700 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 17/01/2025 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
| 16/01/2025 |
6.89
|
300 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
| 15/01/2025 |
6.73
|
6,400 | 6.73 | 6.95 | 6.73 | 0 | 0 | 0 |
| 14/01/2025 |
6.95
|
100 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 13/01/2025 |
6.96
|
2,400 | 6.37 | 6.96 | 6.37 | 0 | 0 | 0 |
| 10/01/2025 |
6.84
|
200 | 6.83 | 6.84 | 6.83 | 0 | 0 | 0 |
| 09/01/2025 |
6.85
|
200 | 6.31 | 6.85 | 6.31 | 0 | 0 | 0 |
| 08/01/2025 |
6.54
|
5,500 | 6.53 | 6.54 | 6.12 | 0 | 0 | 0 |
| 07/01/2025 |
6.12
|
4,900 | 6.95 | 6.95 | 6.12 | 0 | 0 | 0 |
| 06/01/2025 |
6.49
|
500 | 6.68 | 6.68 | 6.49 | 0 | 0 | 0 |
| 03/01/2025 |
6.97
|
400 | 6.96 | 6.97 | 6.51 | 0 | 0 | 0 |
| 02/01/2025 |
6.96
|
1,100 | 6.81 | 6.96 | 6.81 | 0 | 0 | 0 |
| 01/01/2025 |
6.74
|
600 | 6.99 | 7.01 | 6.74 | 0 | 0 | 0 |
| 31/12/2024 |
6.74
|
600 | 6.99 | 7.01 | 6.74 | 0 | 0 | 0 |
| 30/12/2024 |
6.90
|
8,800 | 7.07 | 7.07 | 6.90 | 0 | 200 | -0.0 |
| 27/12/2024 |
7.07
|
3,300 | 6.81 | 7.07 | 6.38 | 0 | 0 | 0 |
| 26/12/2024 |
6.81
|
2,800 | 6.82 | 6.83 | 6.57 | 0 | 0 | 0 |
| 25/12/2024 |
6.39
|
18,900 | 6.99 | 6.99 | 6.37 | 0 | 0 | 0 |
| 24/12/2024 |
6.84
|
6,200 | 6.82 | 6.90 | 6.55 | 0 | 0 | 0 |
| 23/12/2024 |
6.99
|
2,300 | 6.99 | 7.00 | 6.99 | 200 | 0 | 0.0 |
| 20/12/2024 |
6.99
|
700 | 7.00 | 7.00 | 6.99 | 0 | 0 | 0 |
| 19/12/2024 |
6.81
|
800 | 6.95 | 6.95 | 6.81 | 0 | 0 | 0 |
| 18/12/2024 |
6.95
|
40,000 | 6.95 | 6.95 | 6.95 | 40,000 | 40,000 | 0 |
| 17/12/2024 |
6.84
|
1,600 | 7.00 | 7.20 | 6.84 | 0 | 0 | 0 |
| 16/12/2024 |
6.99
|
1,300 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 13/12/2024 |
7.03
|
1,300 | 6.90 | 7.03 | 6.90 | 0 | 0 | 0 |
| 12/12/2024 |
6.88
|
300 | 6.81 | 6.99 | 6.81 | 0 | 0 | 0 |
| 11/12/2024 |
6.81
|
800 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
| 10/12/2024 |
7.20
|
200 | 7.25 | 7.25 | 7.20 | 0 | 0 | 0 |
| 09/12/2024 |
6.99
|
4,400 | 7.21 | 7.21 | 6.99 | 0 | 0 | 0 |
| 06/12/2024 |
7.01
|
700 | 7.43 | 7.43 | 7.01 | 0 | 0 | 0 |
| 05/12/2024 |
7.29
|
100 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 04/12/2024 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 03/12/2024 |
7.16
|
1,200 | 7.16 | 7.18 | 7.16 | 0 | 0 | 0 |
| 02/12/2024 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 29/11/2024 |
7.33
|
100 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 28/11/2024 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 27/11/2024 |
7.00
|
1,400 | 7.21 | 7.21 | 7.00 | 0 | 0 | 0 |
| 26/11/2024 |
7.05
|
400 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
| 25/11/2024 |
7.04
|
500 | 7.15 | 7.15 | 7.04 | 0 | 0 | 0 |
| 22/11/2024 |
7.04
|
100 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 21/11/2024 |
7.02
|
900 | 7.14 | 7.15 | 7.02 | 0 | 0 | 0 |
| 20/11/2024 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 19/11/2024 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 18/11/2024 |
7.12
|
4,100 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 15/11/2024 |
7.12
|
400 | 7.13 | 7.13 | 7.12 | 0 | 0 | 0 |
| 14/11/2024 |
7.12
|
200 | 7.11 | 7.12 | 7.11 | 0 | 0 | 0 |
| 13/11/2024 |
7.12
|
2,600 | 7.11 | 7.12 | 6.99 | 0 | 0 | 0 |
| 12/11/2024 |
7.16
|
400 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 11/11/2024 |
7.11
|
100 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 08/11/2024 |
7.29
|
1,500 | 7.04 | 7.29 | 7.04 | 0 | 0 | 0 |
| 07/11/2024 |
7.04
|
200 | 7.14 | 7.14 | 7.04 | 0 | 0 | 0 |
| 06/11/2024 |
7.04
|
1,100 | 7.23 | 7.24 | 7.02 | 0 | 0 | 0 |
| 05/11/2024 |
7.12
|
8,100 | 6.69 | 7.21 | 6.69 | 0 | 0 | 0 |
| 04/11/2024 |
6.97
|
1,000 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
| 01/11/2024 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 31/10/2024 |
7.07
|
1,000 | 7.73 | 7.73 | 6.80 | 0 | 0 | 0 |
| 30/10/2024 |
7.23
|
4,200 | 7.22 | 7.23 | 7.22 | 3,800 | 0 | 0.0 |
| 29/10/2024 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 28/10/2024 |
7.24
|
1,600 | 7.32 | 7.32 | 7.24 | 0 | 0 | 0 |
| 25/10/2024 |
7.23
|
300 | 7.24 | 7.29 | 7.23 | 0 | 0 | 0 |
| 24/10/2024 |
7.24
|
100 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 23/10/2024 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 22/10/2024 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 21/10/2024 |
7.34
|
300 | 7.34 | 7.34 | 7.33 | 0 | 0 | 0 |