| 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) |
0.10 | 1.33% | 440,700 | 0 | 0 |
7.40
7.60
7.50
|
|
2 tháng
(2026-07-13) |
-0.17 | -2.19% | 1,403,900 | -500 | 0 |
7.22
7.77
7.50
|
|
3 tháng
(2026-06-15) |
-0.45 | -5.56% | 1,984,500 | -4,700 | 0 |
7.22
8.05
7.50
|
|
6 tháng
(2026-03-16) |
-2.48 | -24.62% | 10,808,400 | -9,000 | -0.0 |
7.22
10.82
7.50
|
|
12 tháng
(2025-09-16) |
-0.82 | -9.71% | 21,320,000 | -28,400 | -0.2 |
7.22
10.82
7.50
|
|
24 tháng
(2024-09-23) |
-2.07 | -21.42% | 44,706,702 | -707,861 | -8.1 |
7.22
10.82
7.50
|
|
36 tháng
(2023-09-27) |
-1.73 | -18.57% | 80,592,299 | -258,328 | -2.3 |
7.22
11.89
7.50
|
|
60 tháng
(2021-10-07) |
-13.66 | -64.25% | 245,672,526 | -448,063 | -7.0 |
4.04
21.26
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/02/2025 |
8.53
|
115,100 | 8.79 | 8.79 | 8.53 | 0 | 0 | 0 |
| 24/01/2025 |
8.88
|
73,959 | 9.32 | 9.41 | 8.79 | 1,000 | 4,500 | -0.0 |
| 23/01/2025 |
9.14
|
264,244 | 8.44 | 9.14 | 8.44 | 2,200 | 0 | 0.0 |
| 22/01/2025 |
8.35
|
18,954 | 8.26 | 8.44 | 8.26 | 0 | 0 | 0 |
| 21/01/2025 |
8.26
|
60,922 | 8.35 | 8.53 | 8.26 | 0 | 0 | 0 |
| 20/01/2025 |
8.26
|
8,228 | 8.18 | 8.35 | 8.09 | 0 | 0 | 0 |
| 17/01/2025 |
8.26
|
28,800 | 8.44 | 8.44 | 8.18 | 0 | 0 | 0 |
| 16/01/2025 |
8.44
|
20,232 | 8.44 | 8.62 | 8.35 | 0 | 0 | 0 |
| 15/01/2025 |
8.35
|
90,943 | 8.09 | 8.70 | 8.09 | 1,000 | 0 | 0.0 |
| 14/01/2025 |
8.00
|
4,300 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 13/01/2025 |
8.09
|
10,775 | 8.09 | 8.09 | 8.00 | 0 | 0 | 0 |
| 10/01/2025 |
8.00
|
22,300 | 8.09 | 8.18 | 8.00 | 0 | 0 | 0 |
| 09/01/2025 |
8.09
|
7,200 | 8.09 | 8.18 | 8.00 | 0 | 900 | -0.0 |
| 08/01/2025 |
8.09
|
5,500 | 8.00 | 8.09 | 7.91 | 0 | 0 | 0 |
| 07/01/2025 |
7.91
|
7,005 | 8.00 | 8.09 | 7.91 | 0 | 200 | -0.0 |
| 06/01/2025 |
8.00
|
20,100 | 8.09 | 8.09 | 8.00 | 0 | 0 | 0 |
| 03/01/2025 |
8.09
|
20,520 | 8.09 | 8.09 | 8.00 | 0 | 0 | 0 |
| 02/01/2025 |
8.18
|
17,401 | 8.09 | 8.18 | 8.09 | 0 | 100 | -0.0 |
| 31/12/2024 |
8.09
|
25,300 | 8.09 | 8.18 | 8.09 | 0 | 0 | 0 |
| 30/12/2024 |
8.09
|
22,900 | 8.26 | 8.26 | 8.09 | 0 | 0 | 0 |
| 27/12/2024 |
8.18
|
33,000 | 8.26 | 8.26 | 8.18 | 0 | 0 | 0 |
| 26/12/2024 |
8.26
|
63,100 | 8.09 | 8.35 | 7.65 | 1,200 | 2,000 | -0.0 |
| 25/12/2024 |
8.26
|
19,352 | 8.09 | 8.26 | 8.09 | 0 | 0 | 0 |
| 24/12/2024 |
8.09
|
46,300 | 8.26 | 8.26 | 8.09 | 0 | 0 | 0 |
| 23/12/2024 |
8.09
|
56,100 | 8.26 | 8.26 | 8.00 | 0 | 0 | 0 |
| 20/12/2024 |
8.00
|
70,901 | 8.09 | 8.09 | 8.00 | 0 | 0 | 0 |
| 19/12/2024 |
8.09
|
37,700 | 8.18 | 8.18 | 8.09 | 0 | 0 | 0 |
| 18/12/2024 |
8.09
|
55,801 | 8.26 | 8.26 | 8.09 | 0 | 0 | 0 |
| 17/12/2024 |
8.18
|
30,900 | 8.26 | 8.35 | 8.09 | 0 | 1,700 | -0.0 |
| 16/12/2024 |
8.18
|
6,566 | 8.35 | 8.35 | 8.18 | 0 | 200 | -0.0 |
| 13/12/2024 |
8.18
|
11,967 | 8.26 | 8.26 | 8.09 | 0 | 33 | -0.0 |
| 12/12/2024 |
8.26
|
80,206 | 8.44 | 8.53 | 8.09 | 0 | 57,229 | -0.5 |
| 11/12/2024 |
8.35
|
87,634 | 8.09 | 8.53 | 8.00 | 1,900 | 300 | 0.0 |
| 10/12/2024 |
8.00
|
20,623 | 8.09 | 8.09 | 8.00 | 0 | 0 | 0 |
| 09/12/2024 |
8.00
|
4,516 | 8.00 | 8.09 | 8.00 | 0 | 0 | 0 |
| 06/12/2024 |
8.00
|
28,518 | 8.00 | 8.00 | 7.91 | 0 | 0 | 0 |
| 05/12/2024 |
8.09
|
40,955 | 8.00 | 8.09 | 7.91 | 0 | 1,000 | -0.0 |
| 04/12/2024 |
8.00
|
7,499 | 8.09 | 8.09 | 8.00 | 0 | 0 | 0 |
| 03/12/2024 |
8.09
|
27,500 | 7.91 | 8.09 | 7.82 | 0 | 0 | 0 |
| 02/12/2024 |
8.00
|
23,200 | 8.09 | 8.09 | 7.91 | 0 | 0 | 0 |
| 29/11/2024 |
8.09
|
5,801 | 8.00 | 8.09 | 8.00 | 0 | 100 | -0.0 |
| 28/11/2024 |
8.09
|
10,607 | 8.00 | 8.09 | 8.00 | 0 | 0 | 0 |
| 27/11/2024 |
8.00
|
9,300 | 8.00 | 8.09 | 8.00 | 0 | 0 | 0 |
| 26/11/2024 |
8.09
|
30,000 | 8.00 | 8.09 | 8.00 | 0 | 500 | -0.0 |
| 25/11/2024 |
8.00
|
23,070 | 7.65 | 8.09 | 7.65 | 0 | 200 | -0.0 |
| 22/11/2024 |
8.09
|
8,600 | 8.09 | 8.09 | 8.00 | 0 | 100 | -0.0 |
| 21/11/2024 |
8.09
|
5,100 | 8.00 | 8.09 | 8.00 | 0 | 0 | 0 |
| 20/11/2024 |
8.00
|
14,900 | 8.00 | 8.00 | 7.91 | 0 | 0 | 0 |
| 19/11/2024 |
8.00
|
2,600 | 7.91 | 8.00 | 7.91 | 0 | 0 | 0 |
| 18/11/2024 |
7.91
|
12,400 | 7.82 | 7.91 | 7.74 | 600 | 0 | 0.0 |
| 15/11/2024 |
7.82
|
12,644 | 7.91 | 8.00 | 7.82 | 0 | 0 | 0 |
| 14/11/2024 |
7.91
|
17,912 | 8.09 | 8.18 | 7.91 | 0 | 1,500 | -0.0 |
| 13/11/2024 |
8.09
|
20,116 | 7.91 | 8.18 | 7.91 | 0 | 0 | 0 |
| 12/11/2024 |
7.91
|
28,896 | 7.82 | 8.00 | 7.82 | 0 | 0 | 0 |
| 11/11/2024 |
7.91
|
101,000 | 7.47 | 8.09 | 7.30 | 29,600 | 300 | 0.3 |
| 08/11/2024 |
8.09
|
114,103 | 8.53 | 8.53 | 7.91 | 2,800 | 0 | 0.0 |
| 07/11/2024 |
8.44
|
40,301 | 8.70 | 8.79 | 8.35 | 5,000 | 800 | 0.0 |
| 06/11/2024 |
8.62
|
22,848 | 8.70 | 8.70 | 8.62 | 0 | 0 | 0 |
| 05/11/2024 |
8.70
|
9,810 | 8.79 | 8.79 | 8.53 | 0 | 0 | 0 |
| 04/11/2024 |
8.79
|
37,220 | 8.79 | 8.79 | 8.70 | 0 | 0 | 0 |
| 01/11/2024 |
8.70
|
35,206 | 8.88 | 8.88 | 8.44 | 800 | 800 | -0 |
| 31/10/2024 |
8.79
|
17,262 | 8.97 | 8.97 | 8.79 | 0 | 500 | -0.0 |
| 30/10/2024 |
8.97
|
4,400 | 8.88 | 8.97 | 8.79 | 0 | 0 | 0 |
| 29/10/2024 |
8.88
|
19,523 | 8.79 | 8.97 | 8.62 | 800 | 200 | 0.0 |
| 28/10/2024 |
8.79
|
26,400 | 8.97 | 9.06 | 8.79 | 500 | 0 | 0.0 |
| 25/10/2024 |
9.06
|
7,653 | 9.06 | 9.06 | 8.97 | 0 | 0 | 0 |
| 24/10/2024 |
9.14
|
14,946 | 8.62 | 9.14 | 8.44 | 0 | 1,000 | -0.0 |
| 23/10/2024 |
9.23
|
7,845 | 9.14 | 9.32 | 9.06 | 0 | 500 | -0.0 |
| 22/10/2024 |
9.14
|
20,616 | 8.97 | 9.14 | 8.88 | 0 | 0 | 0 |
| 21/10/2024 |
9.06
|
138,401 | 9.14 | 9.23 | 8.97 | 0 | 0 | 0 |
| 18/10/2024 |
9.41
|
10,403 | 9.41 | 9.41 | 9.23 | 0 | 0 | 0 |
| 17/10/2024 |
9.41
|
33,300 | 9.41 | 9.41 | 9.23 | 0 | 100 | -0.0 |
| 16/10/2024 |
9.50
|
11,600 | 9.50 | 9.50 | 9.32 | 0 | 100 | -0.0 |
| 15/10/2024 |
9.41
|
102,600 | 9.76 | 9.76 | 9.41 | 0 | 0 | 0 |
| 14/10/2024 |
9.76
|
17,727 | 9.58 | 9.76 | 9.58 | 0 | 0 | 0 |
| 11/10/2024 |
9.58
|
17,600 | 9.58 | 9.58 | 9.50 | 0 | 0 | 0 |
| 10/10/2024 |
9.58
|
11,535 | 9.67 | 9.85 | 9.58 | 0 | 0 | 0 |
| 09/10/2024 |
9.67
|
7,237 | 9.58 | 9.67 | 9.58 | 0 | 0 | 0 |
| 08/10/2024 |
9.67
|
45,430 | 9.50 | 9.67 | 9.32 | 0 | 0 | 0 |
| 07/10/2024 |
9.58
|
4,778 | 9.58 | 9.58 | 9.50 | 0 | 0 | 0 |
| 04/10/2024 |
9.58
|
27,200 | 9.58 | 9.67 | 9.50 | 0 | 0 | 0 |
| 03/10/2024 |
9.41
|
54,088 | 9.58 | 9.67 | 9.41 | 0 | 0 | 0 |
| 02/10/2024 |
9.58
|
21,822 | 9.67 | 9.67 | 9.58 | 0 | 0 | 0 |
| 01/10/2024 |
9.67
|
46,312 | 9.67 | 9.76 | 9.50 | 1,600 | 1,000 | 0.0 |
| 30/09/2024 |
9.76
|
7,310 | 9.85 | 9.85 | 9.67 | 0 | 500 | -0.0 |
| 27/09/2024 |
9.76
|
16,041 | 9.76 | 9.85 | 9.67 | 0 | 0 | 0 |
| 26/09/2024 |
9.76
|
33,455 | 8.70 | 9.76 | 8.70 | 0 | 0 | 0 |
| 25/09/2024 |
9.67
|
15,753 | 9.58 | 9.67 | 9.58 | 0 | 0 | 0 |
| 24/09/2024 |
9.58
|
10,958 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
| 23/09/2024 |
9.67
|
7,551 | 9.58 | 9.67 | 9.58 | 0 | 0 | 0 |
| 20/09/2024 |
9.67
|
29,600 | 9.67 | 9.76 | 9.58 | 0 | 0 | 0 |
| 19/09/2024 |
9.67
|
15,200 | 9.58 | 9.67 | 9.58 | 0 | 0 | 0 |
| 18/09/2024 |
9.67
|
23,361 | 9.67 | 9.76 | 9.50 | 0 | 0 | 0 |
| 17/09/2024 |
9.67
|
14,800 | 9.76 | 9.76 | 9.50 | 0 | 0 | 0 |
| 16/09/2024 |
9.67
|
69,310 | 9.76 | 9.85 | 9.50 | 0 | 100 | -0.0 |
| 13/09/2024 |
9.85
|
27,100 | 9.76 | 9.85 | 9.67 | 0 | 100 | -0.0 |
| 12/09/2024 |
9.85
|
17,120 | 9.76 | 9.85 | 9.67 | 0 | 0 | 0 |
| 11/09/2024 |
9.76
|
39,514 | 9.67 | 9.85 | 9.67 | 200 | 100 | 0.0 |
| 10/09/2024 |
9.76
|
33,800 | 9.76 | 9.94 | 9.67 | 0 | 300 | -0.0 |
| 09/09/2024 |
9.85
|
29,196 | 10.02 | 10.02 | 9.85 | 0 | 0 | 0 |