| 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) |
0.70 | 8.64% | 9,398,800 | -800 | -0.0 |
7.90
9.20
8.70
|
|
2 tháng
(2026-07-20) |
1.20 | 15.79% | 14,680,200 | -900 | -0.0 |
7.60
9.20
8.70
|
|
3 tháng
(2026-06-19) |
0.50 | 6.02% | 21,338,100 | -900 | -0.0 |
7.60
9.20
8.70
|
|
6 tháng
(2026-03-23) |
0.90 | 11.39% | 47,552,800 | -900 | -0.0 |
7.40
9.20
8.70
|
|
12 tháng
(2025-09-22) |
0.60 | 7.32% | 94,336,000 | -900 | -0.0 |
7.40
9.20
8.70
|
|
24 tháng
(2024-09-27) |
0.59 | 7.17% | 188,199,533 | -9,014 | -0.1 |
7.40
10.38
8.70
|
|
36 tháng
(2023-10-03) |
-0.17 | -1.85% | 208,178,283 | -11,014 | -0.1 |
6.13
10.57
8.70
|
|
60 tháng
(2021-10-13) |
-7.06 | -44.50% | 229,218,142 | -18,121 | -0.2 |
5.95
16.52
8.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/03/2025 |
8.59
|
395,700 | 8.49 | 8.59 | 8.49 | 0 | 0 | 0 |
| 05/03/2025 |
8.40
|
427,001 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 |
| 04/03/2025 |
8.59
|
337,101 | 8.59 | 8.59 | 8.49 | 0 | 0 | 0 |
| 03/03/2025 |
8.59
|
355,945 | 8.59 | 8.68 | 8.49 | 0 | 0 | 0 |
| 28/02/2025 |
8.59
|
382,001 | 8.59 | 8.68 | 8.49 | 0 | 0 | 0 |
| 27/02/2025 |
8.49
|
341,616 | 8.49 | 8.59 | 8.49 | 0 | 0 | 0 |
| 26/02/2025 |
8.49
|
387,800 | 8.59 | 8.59 | 8.49 | 0 | 0 | 0 |
| 25/02/2025 |
8.68
|
394,730 | 8.59 | 8.78 | 8.49 | 0 | 0 | 0 |
| 24/02/2025 |
8.59
|
456,300 | 8.31 | 8.68 | 8.31 | 0 | 0 | 0 |
| 21/02/2025 |
8.40
|
369,940 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 20/02/2025 |
8.40
|
416,730 | 8.59 | 8.59 | 8.40 | 0 | 0 | 0 |
| 19/02/2025 |
8.49
|
383,100 | 8.68 | 8.68 | 8.49 | 0 | 0 | 0 |
| 18/02/2025 |
8.68
|
579,149 | 8.31 | 8.78 | 8.21 | 0 | 0 | 0 |
| 17/02/2025 |
8.40
|
453,712 | 8.49 | 8.49 | 8.21 | 0 | 0 | 0 |
| 14/02/2025 |
8.49
|
400,108 | 8.40 | 8.49 | 8.40 | 0 | 2,500 | -0.0 |
| 13/02/2025 |
8.49
|
425,340 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 |
| 12/02/2025 |
8.49
|
392,600 | 8.59 | 8.59 | 8.40 | 0 | 0 | 0 |
| 11/02/2025 |
8.59
|
469,060 | 9.34 | 9.34 | 8.49 | 0 | 0 | 0 |
| 10/02/2025 |
8.59
|
313,008 | 8.59 | 8.59 | 8.49 | 0 | 0 | 0 |
| 07/02/2025 |
8.49
|
333,311 | 8.31 | 8.49 | 8.31 | 0 | 0 | 0 |
| 06/02/2025 |
8.40
|
292,309 | 8.40 | 8.59 | 8.31 | 0 | 0 | 0 |
| 05/02/2025 |
8.49
|
311,610 | 8.49 | 8.49 | 8.31 | 0 | 0 | 0 |
| 04/02/2025 |
8.49
|
438,909 | 8.31 | 8.78 | 8.21 | 0 | 0 | 0 |
| 03/02/2025 |
8.59
|
382,001 | 8.59 | 8.68 | 8.49 | 0 | 0 | 0 |
| 31/01/2025 |
8.59
|
424,000 | 8.12 | 8.68 | 8.12 | 0 | 0 | 0 |
| 30/01/2025 |
8.59
|
424,000 | 8.12 | 8.68 | 8.12 | 0 | 0 | 0 |
| 29/01/2025 |
8.59
|
424,000 | 8.12 | 8.68 | 8.12 | 0 | 0 | 0 |
| 28/01/2025 |
8.59
|
424,000 | 8.12 | 8.68 | 8.12 | 0 | 0 | 0 |
| 27/01/2025 |
8.59
|
424,000 | 8.12 | 8.68 | 8.12 | 0 | 0 | 0 |
| 24/01/2025 |
8.12
|
480,461 | 8.31 | 8.40 | 8.12 | 0 | 0 | 0 |
| 23/01/2025 |
8.31
|
415,702 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 |
| 22/01/2025 |
8.40
|
465,400 | 8.31 | 8.40 | 8.21 | 0 | 0 | 0 |
| 21/01/2025 |
8.31
|
272,804 | 8.31 | 8.49 | 8.21 | 0 | 0 | 0 |
| 20/01/2025 |
8.40
|
462,250 | 8.31 | 8.40 | 8.21 | 0 | 0 | 0 |
| 17/01/2025 |
8.40
|
392,111 | 8.49 | 8.49 | 8.31 | 0 | 1,600 | -0.0 |
| 16/01/2025 |
8.49
|
354,701 | 8.40 | 8.59 | 8.31 | 0 | 0 | 0 |
| 15/01/2025 |
8.49
|
361,302 | 8.40 | 8.49 | 8.21 | 0 | 0 | 0 |
| 14/01/2025 |
8.49
|
289,478 | 8.49 | 8.68 | 8.02 | 0 | 0 | 0 |
| 13/01/2025 |
8.59
|
392,942 | 8.49 | 8.78 | 8.31 | 0 | 0 | 0 |
| 10/01/2025 |
8.59
|
175,500 | 8.68 | 8.78 | 8.49 | 0 | 0 | 0 |
| 09/01/2025 |
8.68
|
409,159 | 8.40 | 8.97 | 8.40 | 0 | 0 | 0 |
| 08/01/2025 |
8.49
|
187,913 | 8.31 | 8.59 | 8.31 | 0 | 0 | 0 |
| 07/01/2025 |
8.78
|
486,900 | 8.68 | 8.78 | 8.68 | 0 | 0 | 0 |
| 06/01/2025 |
8.59
|
336,859 | 8.68 | 8.87 | 8.49 | 0 | 0 | 0 |
| 03/01/2025 |
8.59
|
250,809 | 8.87 | 8.87 | 8.49 | 0 | 2 | -0.0 |
| 02/01/2025 |
9.06
|
297,344 | 9.16 | 9.25 | 8.68 | 0 | 0 | 0 |
| 01/01/2025 |
9.16
|
247,587 | 8.97 | 9.25 | 8.97 | 0 | 0 | 0 |
| 31/12/2024 |
9.16
|
247,587 | 8.97 | 9.25 | 8.97 | 0 | 0 | 0 |
| 30/12/2024 |
8.97
|
332,907 | 9.25 | 9.53 | 8.87 | 0 | 0 | 0 |
| 27/12/2024 |
9.25
|
747,824 | 9.91 | 9.91 | 9.06 | 0 | 0 | 0 |
| 26/12/2024 |
9.91
|
531,490 | 10.48 | 10.48 | 9.63 | 0 | 0 | 0 |
| 25/12/2024 |
10.38
|
499,271 | 10.67 | 10.76 | 10.19 | 0 | 0 | 0 |
| 24/12/2024 |
10.19
|
6,297,602 | 8.97 | 10.19 | 8.97 | 0 | 0 | 0 |
| 23/12/2024 |
8.97
|
250,582 | 8.97 | 9.06 | 8.68 | 0 | 0 | 0 |
| 20/12/2024 |
8.97
|
194,683 | 8.87 | 9.34 | 8.78 | 0 | 0 | 0 |
| 19/12/2024 |
8.87
|
136,152 | 9.06 | 9.25 | 8.87 | 0 | 0 | 0 |
| 18/12/2024 |
9.06
|
6,861,962 | 8.59 | 9.72 | 8.49 | 0 | 0 | 0 |
| 17/12/2024 |
8.49
|
73,195 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 |
| 16/12/2024 |
8.49
|
50,500 | 8.59 | 8.59 | 8.49 | 0 | 0 | 0 |
| 13/12/2024 |
8.49
|
49,700 | 8.59 | 8.68 | 8.49 | 0 | 0 | 0 |
| 12/12/2024 |
8.59
|
84,502 | 8.59 | 8.68 | 8.49 | 0 | 0 | 0 |
| 11/12/2024 |
8.59
|
52,400 | 8.78 | 8.78 | 8.49 | 0 | 0 | 0 |
| 10/12/2024 |
8.59
|
4,251,001 | 8.31 | 8.78 | 8.31 | 0 | 0 | 0 |
| 09/12/2024 |
8.40
|
86,911 | 8.31 | 8.49 | 8.21 | 0 | 10 | -0.0 |
| 06/12/2024 |
9.44
|
276,500 | 8.68 | 9.53 | 8.68 | 0 | 0 | 0 |
| 05/12/2024 |
8.31
|
9,000 | 8.31 | 8.40 | 8.31 | 0 | 0 | 0 |
| 04/12/2024 |
8.78
|
26,965 | 8.78 | 8.87 | 8.68 | 0 | 0 | 0 |
| 03/12/2024 |
8.87
|
77,040 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 02/12/2024 |
8.97
|
25,450 | 8.97 | 9.06 | 8.97 | 0 | 0 | 0 |
| 29/11/2024 |
8.59
|
424,000 | 8.12 | 8.68 | 8.12 | 0 | 0 | 0 |
| 28/11/2024 |
8.59
|
424,000 | 8.12 | 8.68 | 8.12 | 0 | 0 | 0 |
| 27/11/2024 |
8.59
|
424,000 | 8.12 | 8.68 | 8.12 | 0 | 0 | 0 |
| 26/11/2024 |
8.59
|
424,000 | 8.12 | 8.68 | 8.12 | 0 | 0 | 0 |
| 25/11/2024 |
8.40
|
137,700 | 8.21 | 8.97 | 8.21 | 0 | 0 | 0 |
| 22/11/2024 |
8.21
|
125,501 | 8.12 | 8.21 | 8.12 | 0 | 0 | 0 |
| 21/11/2024 |
8.12
|
97,700 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 20/11/2024 |
8.12
|
141,107 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 19/11/2024 |
8.12
|
73,300 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 18/11/2024 |
8.12
|
76,201 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 15/11/2024 |
8.12
|
34,310 | 8.12 | 8.12 | 8.02 | 0 | 0 | 0 |
| 14/11/2024 |
8.12
|
29,000 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 13/11/2024 |
8.21
|
173,101 | 8.12 | 8.21 | 8.12 | 0 | 0 | 0 |
| 12/11/2024 |
8.12
|
800 | 8.21 | 8.21 | 8.12 | 0 | 0 | 0 |
| 11/11/2024 |
8.21
|
2,200 | 8.12 | 8.21 | 8.12 | 0 | 0 | 0 |
| 08/11/2024 |
8.21
|
56,385 | 8.12 | 8.21 | 8.12 | 0 | 0 | 0 |
| 07/11/2024 |
8.21
|
64,810 | 8.21 | 8.21 | 8.12 | 0 | 0 | 0 |
| 06/11/2024 |
8.21
|
74,660 | 8.21 | 8.21 | 8.12 | 0 | 0 | 0 |
| 05/11/2024 |
8.31
|
400 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 04/11/2024 |
8.12
|
63,200 | 8.31 | 8.31 | 8.12 | 0 | 0 | 0 |
| 01/11/2024 |
8.12
|
65,840 | 8.31 | 8.31 | 8.12 | 0 | 0 | 0 |
| 31/10/2024 |
8.21
|
60,222 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 |
| 30/10/2024 |
8.31
|
66,508 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 29/10/2024 |
8.31
|
51,700 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 28/10/2024 |
8.12
|
80 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 25/10/2024 |
8.12
|
30,105 | 8.31 | 8.31 | 8.12 | 0 | 0 | 0 |
| 24/10/2024 |
8.21
|
55,300 | 8.21 | 8.21 | 8.12 | 0 | 0 | 0 |
| 23/10/2024 |
8.31
|
29,003 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 22/10/2024 |
8.31
|
88,000 | 8.21 | 8.31 | 8.21 | 0 | 0 | 0 |
| 21/10/2024 |
8.31
|
78,115 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 |
| 18/10/2024 |
8.40
|
68,300 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |