| 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) |
-0.20 | -1.94% | 508,700 | 0 | 0 |
10
19.90
10.50
|
|
2 tháng
(2026-07-20) |
-4.90 | -32.67% | 1,032,100 | -500 | -0.0 |
10
19.90
10.50
|
|
3 tháng
(2026-06-22) |
-5.30 | -34.42% | 1,118,500 | -2,200 | -0.0 |
10
19.90
10.50
|
|
6 tháng
(2026-03-23) |
-8 | -44.20% | 1,648,200 | 10,600 | 0.2 |
10
19.90
10.50
|
|
12 tháng
(2025-09-23) |
-5.30 | -34.42% | 3,070,300 | 2,700 | 0.1 |
10
20.50
10.50
|
|
24 tháng
(2024-09-30) |
2.90 | 40.28% | 5,859,035 | -13,620 | -0.1 |
6.20
20.50
10.50
|
|
36 tháng
(2023-10-04) |
3.37 | 50.16% | 7,512,958 | -4,420 | 0.0 |
4.95
20.50
10.50
|
|
60 tháng
(2021-10-14) |
3.20 | 46.41% | 18,409,009 | -149,602 | -1.2 |
3.93
20.50
10.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
7.90
|
57,100 | 7.80 | 8.30 | 7.80 | 0 | 0 | 0 |
| 06/03/2025 |
7.80
|
4,100 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 05/03/2025 |
7.80
|
5,100 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 04/03/2025 |
7.80
|
5,900 | 7.90 | 7.90 | 7.60 | 0 | 5,000 | -0.0 |
| 03/03/2025 |
7.60
|
500 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 28/02/2025 |
7.80
|
10,100 | 7.80 | 7.90 | 7.60 | 4,500 | 4,500 | 0 |
| 27/02/2025 |
7.80
|
400 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 26/02/2025 |
8
|
80 | 8 | 8 | 8 | 80 | 0 | 0.0 |
| 25/02/2025 |
8
|
301 | 8 | 8 | 8 | 0 | 0 | 0 |
| 24/02/2025 |
8
|
2,600 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 21/02/2025 |
7.80
|
3,953 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 20/02/2025 |
7.80
|
4,600 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 19/02/2025 |
7.80
|
2,709 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 18/02/2025 |
7.70
|
3,605 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 17/02/2025 |
7.80
|
3,100 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 14/02/2025 |
7.90
|
7,370 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 13/02/2025 |
7.80
|
1,300 | 7.70 | 7.80 | 7.70 | 0 | 200 | -0.0 |
| 12/02/2025 |
7.70
|
8,100 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 11/02/2025 |
7.90
|
18,700 | 7.60 | 7.90 | 7.60 | 0 | 8,300 | -0.1 |
| 10/02/2025 |
7.70
|
4,800 | 7.60 | 7.70 | 7.60 | 0 | 100 | -0.0 |
| 07/02/2025 |
7.80
|
401 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 06/02/2025 |
8
|
4,707 | 7.50 | 8 | 7.40 | 0 | 0 | 0 |
| 05/02/2025 |
7.70
|
1 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 04/02/2025 |
7.70
|
300 | 7.40 | 7.70 | 7.40 | 0 | 100 | -0.0 |
| 03/02/2025 |
7.80
|
10,100 | 7.80 | 7.90 | 7.60 | 4,500 | 4,500 | 0 |
| 31/01/2025 |
10.10
|
2,100 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
| 30/01/2025 |
10.10
|
2,100 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
| 29/01/2025 |
10.10
|
2,100 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
| 28/01/2025 |
10.10
|
2,100 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
| 27/01/2025 |
10.10
|
2,100 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
| 24/01/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 23/01/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 22/01/2025 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 21/01/2025 |
7.70
|
300 | 7.80 | 7.80 | 7.70 | 0 | 200 | -0.0 |
| 20/01/2025 |
7.70
|
4,400 | 7.70 | 7.70 | 7.60 | 0 | 2,000 | -0.0 |
| 17/01/2025 |
7.70
|
3,700 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 16/01/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 15/01/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 14/01/2025 |
7.70
|
2,000 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 13/01/2025 |
7.70
|
2,100 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
| 10/01/2025 |
7.70
|
5,100 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
| 09/01/2025 |
7.70
|
2,100 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 08/01/2025 |
7.70
|
12 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 07/01/2025 |
9.90
|
1,900 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 |
| 06/01/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 03/01/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 02/01/2025 |
7.90
|
300 | 7.40 | 7.90 | 7.40 | 0 | 0 | 0 |
| 01/01/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 31/12/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 30/12/2024 |
7.40
|
300 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 27/12/2024 |
7.40
|
1,300 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 26/12/2024 |
7.80
|
152 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 25/12/2024 |
7.50
|
1,500 | 7.40 | 7.50 | 7.30 | 0 | 100 | -0.0 |
| 24/12/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 23/12/2024 |
7.50
|
2,100 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 20/12/2024 |
7.40
|
1,200 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 19/12/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 18/12/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 17/12/2024 |
7.40
|
500 | 7.40 | 7.40 | 7.30 | 0 | 400 | -0.0 |
| 16/12/2024 |
7.60
|
41 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 13/12/2024 |
7.60
|
1,226 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 12/12/2024 |
7.40
|
3,400 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 11/12/2024 |
7.40
|
4,600 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 10/12/2024 |
7.40
|
1,000 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 09/12/2024 |
7.70
|
1,100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 06/12/2024 |
8.10
|
224 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
| 05/12/2024 |
7.60
|
200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 04/12/2024 |
7.70
|
6,400 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
| 03/12/2024 |
7.80
|
5,000 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 02/12/2024 |
7.60
|
1,300 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 29/11/2024 |
10.10
|
2,100 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
| 28/11/2024 |
10.10
|
2,100 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
| 27/11/2024 |
10.10
|
2,100 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
| 26/11/2024 |
10.10
|
2,100 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
| 25/11/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 22/11/2024 |
6.80
|
2,100 | 6.50 | 6.80 | 6.40 | 0 | 0 | 0 |
| 21/11/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 20/11/2024 |
6.90
|
15 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 19/11/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 18/11/2024 |
6.90
|
300 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 15/11/2024 |
6.70
|
1,100 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
| 14/11/2024 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 13/11/2024 |
6.70
|
20,002 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 12/11/2024 |
6.80
|
3,200 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 11/11/2024 |
6.70
|
17,000 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 08/11/2024 |
6.60
|
7,600 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
| 07/11/2024 |
6.30
|
11,600 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
| 06/11/2024 |
6.70
|
2,800 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 |
| 05/11/2024 |
6.30
|
34,100 | 6.20 | 6.80 | 5.70 | 0 | 0 | 0 |
| 04/11/2024 |
6.20
|
12,300 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 01/11/2024 |
6.70
|
32,500 | 7 | 7 | 6.30 | 0 | 0 | 0 |
| 31/10/2024 |
6.80
|
71 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 30/10/2024 |
6.80
|
4,000 | 6.60 | 6.90 | 6.60 | 0 | 0 | 0 |
| 29/10/2024 |
6.60
|
14,800 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 28/10/2024 |
6.40
|
320 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 25/10/2024 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 24/10/2024 |
6.50
|
1,701 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
| 23/10/2024 |
6.50
|
202 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 22/10/2024 |
6.30
|
800 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 21/10/2024 |
6.30
|
11,778 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |