| 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) |
-0.30 | -7.50% | 150,000 | 0 | 0 |
3.70
4.10
3.70
|
|
2 tháng
(2026-07-13) |
-0.70 | -15.91% | 176,800 | 0 | 0 |
3.70
4.40
3.70
|
|
3 tháng
(2026-06-15) |
-0.60 | -13.95% | 196,500 | 0 | 0 |
3.70
4.40
3.70
|
|
6 tháng
(2026-03-16) |
-0.80 | -17.78% | 593,100 | -4,400 | 0 |
3.70
4.50
3.70
|
|
12 tháng
(2025-09-16) |
-3.80 | -50.67% | 5,996,600 | -170,100 | -0.9 |
3.70
9
3.70
|
|
24 tháng
(2024-09-23) |
-4.40 | -54.32% | 24,469,824 | 48,300 | 0.6 |
3.70
9
3.70
|
|
36 tháng
(2023-09-27) |
-3.64 | -49.60% | 45,908,115 | 93,900 | 1.0 |
3.70
10.80
3.70
|
|
60 tháng
(2021-10-07) |
-6.09 | -62.20% | 109,828,581 | 95,200 | 1.0 |
3.70
15.19
3.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/02/2025 |
6.40
|
13,700 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 24/01/2025 |
6.50
|
45,261 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 23/01/2025 |
6.50
|
43,702 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 22/01/2025 |
6.40
|
41,620 | 6.40 | 6.50 | 6.30 | 500 | 0 | 0.0 |
| 21/01/2025 |
6.30
|
197,281 | 6.80 | 6.80 | 6.30 | 6,000 | 0 | 0.0 |
| 20/01/2025 |
6.80
|
59,925 | 6.80 | 6.90 | 6.70 | 43,500 | 0 | 0.3 |
| 17/01/2025 |
6.80
|
56,400 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 16/01/2025 |
6.80
|
65,127 | 6.90 | 6.90 | 6.60 | 16,200 | 0 | 0.1 |
| 15/01/2025 |
6.60
|
170,277 | 7.20 | 7.30 | 6.60 | 34,900 | 0 | 0.2 |
| 14/01/2025 |
7.10
|
405,380 | 6.70 | 7.20 | 6.70 | 93,000 | 0 | 0.7 |
| 13/01/2025 |
6.60
|
287,102 | 6.30 | 6.60 | 6.30 | 23,500 | 0 | 0.2 |
| 10/01/2025 |
6
|
30,100 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 09/01/2025 |
6.20
|
39,739 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 08/01/2025 |
6.30
|
30,959 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 07/01/2025 |
6.20
|
19,515 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 06/01/2025 |
6.20
|
43,400 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 03/01/2025 |
6.30
|
30,000 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 02/01/2025 |
6.30
|
7,304 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 31/12/2024 |
6.20
|
143,114 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
| 30/12/2024 |
6.20
|
302,194 | 6.50 | 6.70 | 6.10 | 300 | 0 | 0.0 |
| 27/12/2024 |
6.60
|
87,801 | 6.40 | 6.70 | 6.30 | 0 | 0 | 0 |
| 26/12/2024 |
6.40
|
208,115 | 6.90 | 7 | 6.40 | 0 | 0 | 0 |
| 25/12/2024 |
6.80
|
56,912 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
| 24/12/2024 |
7
|
11,712 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
| 23/12/2024 |
7.10
|
196,309 | 6.60 | 7.10 | 6.60 | 0 | 0 | 0 |
| 20/12/2024 |
6.50
|
44,900 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 19/12/2024 |
6.50
|
15,800 | 6.50 | 6.50 | 6.40 | 2,000 | 0 | 0.0 |
| 18/12/2024 |
6.50
|
16,500 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 17/12/2024 |
6.60
|
18,700 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
| 16/12/2024 |
6.60
|
11,505 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 13/12/2024 |
6.50
|
28,200 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 12/12/2024 |
6.60
|
9,701 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 11/12/2024 |
6.50
|
25,600 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 10/12/2024 |
6.70
|
60,200 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 09/12/2024 |
6.50
|
26,900 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 06/12/2024 |
6.50
|
34,502 | 6.70 | 6.80 | 6.40 | 0 | 0 | 0 |
| 05/12/2024 |
6.70
|
114,300 | 6.30 | 6.70 | 6.20 | 0 | 0 | 0 |
| 04/12/2024 |
6.50
|
36,700 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
| 03/12/2024 |
6.60
|
34,700 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 02/12/2024 |
6.50
|
15,000 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 29/11/2024 |
6.60
|
12,101 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 28/11/2024 |
6.50
|
68,700 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 27/11/2024 |
6.60
|
29,917 | 6.60 | 6.60 | 6.40 | 100 | 0 | 0.0 |
| 26/11/2024 |
6.60
|
36,300 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
| 25/11/2024 |
6.40
|
35,663 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 22/11/2024 |
6.40
|
41,410 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 21/11/2024 |
6.50
|
50,410 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 20/11/2024 |
6.50
|
35,500 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
| 19/11/2024 |
6.50
|
31,700 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 18/11/2024 |
6.80
|
32,600 | 6.70 | 6.80 | 6.40 | 1,900 | 0 | 0.0 |
| 15/11/2024 |
6.70
|
228,828 | 7.30 | 7.30 | 6.60 | 0 | 0 | 0 |
| 14/11/2024 |
7.30
|
42,908 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
| 13/11/2024 |
7.40
|
3,502 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 12/11/2024 |
7.40
|
37,514 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
| 11/11/2024 |
7.50
|
37,000 | 7.50 | 7.60 | 7.40 | 0 | 1,400 | -0.0 |
| 08/11/2024 |
7.50
|
71,600 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
| 07/11/2024 |
7.50
|
63,250 | 7.60 | 7.60 | 7.40 | 1,000 | 2,000 | -0.0 |
| 06/11/2024 |
7.60
|
22,657 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 05/11/2024 |
7.50
|
5,502 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 04/11/2024 |
7.40
|
28,602 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 01/11/2024 |
7.30
|
31,304 | 7.80 | 7.80 | 7.30 | 0 | 0 | 0 |
| 31/10/2024 |
7.80
|
38,308 | 7.80 | 7.80 | 7.40 | 7,000 | 0 | 0.1 |
| 30/10/2024 |
7.90
|
15,516 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 29/10/2024 |
7.80
|
20,904 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 28/10/2024 |
7.80
|
6,500 | 7.70 | 7.80 | 7.70 | 1,000 | 0 | 0.0 |
| 25/10/2024 |
7.70
|
7,711 | 7.70 | 7.80 | 7.70 | 1,000 | 0 | 0.0 |
| 24/10/2024 |
7.70
|
24,003 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 23/10/2024 |
7.90
|
15,702 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 22/10/2024 |
7.80
|
40,522 | 7.80 | 7.90 | 7.80 | 2,000 | 0 | 0.0 |
| 21/10/2024 |
7.90
|
28,693 | 8 | 8.10 | 7.90 | 0 | 2,300 | -0.0 |
| 18/10/2024 |
8
|
184,794 | 7.80 | 8.40 | 7.70 | 0 | 0 | 0 |
| 17/10/2024 |
7.70
|
42,731 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 16/10/2024 |
7.80
|
22,306 | 7.80 | 7.90 | 7.60 | 500 | 1,100 | -0.0 |
| 15/10/2024 |
7.90
|
50,101 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 14/10/2024 |
7.90
|
82,200 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 11/10/2024 |
7.80
|
23,600 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 10/10/2024 |
7.90
|
53,200 | 7.90 | 8 | 7.80 | 0 | 5,800 | -0.0 |
| 09/10/2024 |
7.90
|
71,800 | 8.60 | 8.60 | 7.80 | 0 | 0 | 0 |
| 08/10/2024 |
7.90
|
80,326 | 8 | 8 | 7.80 | 1,000 | 0 | 0.0 |
| 07/10/2024 |
8
|
40,400 | 7.90 | 8.10 | 7.90 | 100 | 0 | 0.0 |
| 04/10/2024 |
7.90
|
34,567 | 8.10 | 8.10 | 7.90 | 500 | 3,000 | -0.0 |
| 03/10/2024 |
8.10
|
107,314 | 8.20 | 8.20 | 7.80 | 0 | 7,700 | -0.1 |
| 02/10/2024 |
8.20
|
55,803 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 01/10/2024 |
8.20
|
165,523 | 8.10 | 8.50 | 8.10 | 0 | 2,500 | -0.0 |
| 30/09/2024 |
8.10
|
70,403 | 8 | 8.10 | 8 | 0 | 100 | -0.0 |
| 27/09/2024 |
8
|
58,249 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 26/09/2024 |
8.10
|
54,731 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 25/09/2024 |
8.20
|
100,147 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 24/09/2024 |
8.10
|
66,627 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 23/09/2024 |
8.10
|
28,643 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 20/09/2024 |
8.20
|
104,027 | 8.20 | 8.30 | 8.10 | 9,300 | 0 | 0.1 |
| 19/09/2024 |
8.20
|
75,300 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 18/09/2024 |
8.20
|
105,913 | 8.10 | 8.30 | 7.80 | 1,400 | 0 | 0.0 |
| 17/09/2024 |
8
|
99,587 | 8.10 | 8.10 | 7.80 | 5,800 | 1,200 | 0.0 |
| 16/09/2024 |
8
|
42,705 | 8.20 | 8.20 | 8 | 0 | 5,900 | -0.0 |
| 13/09/2024 |
8.30
|
51,993 | 8.30 | 8.30 | 8.20 | 0 | 1,900 | -0.0 |
| 12/09/2024 |
8.30
|
61,139 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| 11/09/2024 |
8.10
|
54,871 | 8.40 | 8.40 | 8.10 | 1,000 | 0 | 0.0 |
| 10/09/2024 |
8.20
|
132,837 | 8.30 | 8.40 | 8.10 | 2,400 | 0 | 0.0 |
| 09/09/2024 |
8.10
|
148,938 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |