| 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) |
3.60 | 16.36% | 634,500 | 3,300 | 0.1 |
21.80
28.60
25
|
|
2 tháng
(2026-07-20) |
6.20 | 31.96% | 1,035,700 | 2,700 | 0.1 |
19.40
28.60
25
|
|
3 tháng
(2026-06-19) |
5.80 | 29.29% | 1,241,800 | 4,300 | 0.1 |
19.40
28.60
25
|
|
6 tháng
(2026-03-23) |
7.93 | 44.86% | 2,735,800 | 47,400 | 1.1 |
17.67
28.60
25
|
|
12 tháng
(2025-09-22) |
9.11 | 55.26% | 6,153,900 | 49,200 | 1.2 |
15.56
28.60
25
|
|
24 tháng
(2024-09-27) |
18.77 | 274.99% | 8,998,482 | 66,040 | 1.5 |
6.45
28.60
25
|
|
36 tháng
(2023-10-03) |
18.74 | 273.23% | 10,385,781 | 73,510 | 1.6 |
6.07
28.60
25
|
|
60 tháng
(2021-10-13) |
15.35 | 149.68% | 30,071,317 | -540,490 | -16.2 |
6.07
28.60
25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/03/2025 |
7.28
|
501 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 05/03/2025 |
7.20
|
1 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 04/03/2025 |
7.20
|
5,400 | 7.28 | 7.28 | 7.20 | 0 | 0 | 0 |
| 03/03/2025 |
7.43
|
100 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 28/02/2025 |
7.43
|
3,800 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 27/02/2025 |
7.35
|
3,901 | 7.28 | 7.43 | 7.28 | 0 | 0 | 0 |
| 26/02/2025 |
7.50
|
5,901 | 7.28 | 7.50 | 7.20 | 0 | 0 | 0 |
| 25/02/2025 |
7.28
|
9,210 | 7.28 | 7.43 | 7.28 | 0 | 500 | -0.0 |
| 24/02/2025 |
7.20
|
1,701 | 7.13 | 7.20 | 7.13 | 0 | 0 | 0 |
| 21/02/2025 |
7.13
|
4,000 | 7.20 | 7.20 | 7.13 | 0 | 0 | 0 |
| 20/02/2025 |
7.13
|
4,700 | 7.20 | 7.20 | 7.13 | 0 | 0 | 0 |
| 19/02/2025 |
7.35
|
6,210 | 7.28 | 7.35 | 7.13 | 0 | 0 | 0 |
| 18/02/2025 |
7.28
|
4,000 | 7.35 | 7.35 | 7.28 | 0 | 0 | 0 |
| 17/02/2025 |
7.43
|
5,100 | 7.28 | 7.43 | 7.28 | 0 | 0 | 0 |
| 14/02/2025 |
7.50
|
14,200 | 7.28 | 7.50 | 7.20 | 0 | 0 | 0 |
| 13/02/2025 |
7.50
|
3,927 | 7.28 | 7.50 | 7.13 | 0 | 0 | 0 |
| 12/02/2025 |
7.58
|
4,300 | 7.28 | 7.58 | 7.28 | 0 | 2,000 | -0.0 |
| 11/02/2025 |
7.35
|
7,600 | 7.28 | 7.35 | 7.20 | 0 | 0 | 0 |
| 10/02/2025 |
7.35
|
4,100 | 7.28 | 7.35 | 7.28 | 0 | 2,800 | -0.0 |
| 07/02/2025 |
7.43
|
10,900 | 7.35 | 7.43 | 7.28 | 0 | 0 | 0 |
| 06/02/2025 |
7.35
|
2,200 | 7.28 | 7.35 | 7.28 | 0 | 0 | 0 |
| 05/02/2025 |
7.35
|
17,700 | 7.65 | 7.65 | 7.20 | 0 | 1,000 | -0.0 |
| 04/02/2025 |
7.65
|
1,000 | 7.73 | 7.73 | 7.58 | 0 | 0 | 0 |
| 03/02/2025 |
7.43
|
3,800 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 31/01/2025 |
17.85
|
25,600 | 17.78 | 18.00 | 17.63 | 0 | 0 | 0 |
| 30/01/2025 |
17.85
|
25,600 | 17.78 | 18.00 | 17.63 | 0 | 0 | 0 |
| 29/01/2025 |
17.85
|
25,600 | 17.78 | 18.00 | 17.63 | 0 | 0 | 0 |
| 28/01/2025 |
17.85
|
25,600 | 17.78 | 18.00 | 17.63 | 0 | 0 | 0 |
| 27/01/2025 |
17.85
|
25,600 | 17.78 | 18.00 | 17.63 | 0 | 0 | 0 |
| 24/01/2025 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 23/01/2025 |
7.65
|
2,402 | 7.58 | 7.65 | 7.58 | 0 | 0 | 0 |
| 22/01/2025 |
7.65
|
1,600 | 7.28 | 7.65 | 7.28 | 0 | 0 | 0 |
| 21/01/2025 |
7.58
|
500 | 7.35 | 7.58 | 7.35 | 0 | 0 | 0 |
| 20/01/2025 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 17/01/2025 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 16/01/2025 |
7.65
|
5,800 | 7.65 | 7.65 | 7.58 | 0 | 0 | 0 |
| 15/01/2025 |
7.65
|
600 | 7.50 | 7.65 | 7.50 | 0 | 0 | 0 |
| 14/01/2025 |
7.58
|
5,300 | 7.80 | 7.80 | 7.58 | 0 | 0 | 0 |
| 13/01/2025 |
7.58
|
3,200 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 10/01/2025 |
7.58
|
3,900 | 7.58 | 7.65 | 7.58 | 0 | 0 | 0 |
| 09/01/2025 |
7.65
|
800 | 7.73 | 7.73 | 7.58 | 0 | 0 | 0 |
| 08/01/2025 |
7.65
|
1,700 | 7.50 | 7.65 | 7.50 | 0 | 0 | 0 |
| 07/01/2025 |
9.45
|
29,400 | 9.00 | 9.53 | 8.85 | 0 | 0 | 0 |
| 06/01/2025 |
7.58
|
2,800 | 7.43 | 7.65 | 7.43 | 0 | 0 | 0 |
| 03/01/2025 |
7.65
|
2,700 | 7.73 | 7.73 | 7.50 | 0 | 0 | 0 |
| 02/01/2025 |
7.73
|
11,200 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 01/01/2025 |
7.65
|
10,600 | 7.58 | 7.73 | 7.58 | 0 | 0 | 0 |
| 31/12/2024 |
7.65
|
10,600 | 7.58 | 7.73 | 7.58 | 0 | 0 | 0 |
| 30/12/2024 |
7.65
|
200 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 27/12/2024 |
7.65
|
1,300 | 7.73 | 7.73 | 7.65 | 0 | 0 | 0 |
| 26/12/2024 |
7.65
|
4,900 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 25/12/2024 |
7.58
|
8,000 | 7.65 | 7.73 | 7.58 | 0 | 0 | 0 |
| 24/12/2024 |
7.80
|
4,648 | 7.58 | 7.80 | 7.58 | 0 | 0 | 0 |
| 23/12/2024 |
7.73
|
1,300 | 7.73 | 7.73 | 7.58 | 0 | 0 | 0 |
| 20/12/2024 |
7.65
|
2,900 | 7.50 | 7.65 | 7.50 | 0 | 0 | 0 |
| 19/12/2024 |
7.58
|
2,500 | 7.58 | 7.58 | 7.50 | 0 | 0 | 0 |
| 18/12/2024 |
7.65
|
1,510 | 7.43 | 7.65 | 7.43 | 0 | 0 | 0 |
| 17/12/2024 |
7.58
|
3,000 | 7.50 | 7.58 | 7.50 | 0 | 0 | 0 |
| 16/12/2024 |
7.58
|
1,400 | 7.43 | 7.65 | 7.43 | 0 | 0 | 0 |
| 13/12/2024 |
7.65
|
11,400 | 7.73 | 7.73 | 7.58 | 0 | 0 | 0 |
| 12/12/2024 |
7.65
|
7,700 | 7.50 | 7.65 | 7.50 | 0 | 0 | 0 |
| 11/12/2024 |
7.65
|
3,300 | 7.50 | 7.73 | 7.50 | 0 | 0 | 0 |
| 10/12/2024 |
7.65
|
13,585 | 7.50 | 7.65 | 7.43 | 0 | 0 | 0 |
| 09/12/2024 |
7.65
|
27,400 | 7.50 | 7.65 | 7.43 | 1,000 | 0 | 0.0 |
| 06/12/2024 |
7.58
|
8,000 | 7.88 | 7.88 | 7.58 | 0 | 0 | 0 |
| 05/12/2024 |
7.65
|
1,300 | 8.03 | 8.03 | 7.65 | 0 | 0 | 0 |
| 04/12/2024 |
7.65
|
8,900 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 03/12/2024 |
6.45
|
3,300 | 6.38 | 6.45 | 6.38 | 0 | 0 | 0 |
| 02/12/2024 |
6.75
|
9,100 | 6.60 | 6.75 | 6.53 | 0 | 0 | 0 |
| 29/11/2024 |
17.85
|
25,600 | 17.78 | 18.00 | 17.63 | 0 | 0 | 0 |
| 28/11/2024 |
17.85
|
25,600 | 17.78 | 18.00 | 17.63 | 0 | 0 | 0 |
| 27/11/2024 |
17.85
|
25,600 | 17.78 | 18.00 | 17.63 | 0 | 0 | 0 |
| 26/11/2024 |
17.85
|
25,600 | 17.78 | 18.00 | 17.63 | 0 | 0 | 0 |
| 25/11/2024 |
7.35
|
2,700 | 7.28 | 7.35 | 7.28 | 0 | 0 | 0 |
| 22/11/2024 |
7.35
|
1,200 | 7.28 | 7.43 | 7.28 | 0 | 0 | 0 |
| 21/11/2024 |
7.28
|
1,300 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 20/11/2024 |
7.28
|
200 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 19/11/2024 |
7.28
|
6,600 | 7.28 | 7.28 | 7.28 | 3,000 | 0 | 0.0 |
| 18/11/2024 |
7.50
|
6,000 | 7.28 | 7.50 | 7.28 | 0 | 0 | 0 |
| 15/11/2024 |
7.35
|
2,000 | 7.43 | 7.43 | 7.35 | 0 | 0 | 0 |
| 14/11/2024 |
7.80
|
5,300 | 7.58 | 7.80 | 7.58 | 0 | 0 | 0 |
| 13/11/2024 |
7.58
|
42,100 | 7.20 | 7.58 | 7.20 | 0 | 0 | 0 |
| 12/11/2024 |
7.20
|
13,401 | 7.35 | 7.50 | 7.20 | 0 | 0 | 0 |
| 11/11/2024 |
7.13
|
2,400 | 7.13 | 7.28 | 7.13 | 0 | 0 | 0 |
| 08/11/2024 |
7.13
|
11,200 | 6.98 | 7.13 | 6.98 | 0 | 0 | 0 |
| 07/11/2024 |
7.05
|
18,100 | 6.83 | 7.28 | 6.83 | 0 | 0 | 0 |
| 06/11/2024 |
6.83
|
5,100 | 6.75 | 6.83 | 6.75 | 0 | 0 | 0 |
| 05/11/2024 |
6.75
|
4,100 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
| 04/11/2024 |
6.75
|
4,300 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
| 01/11/2024 |
6.90
|
9,900 | 6.83 | 6.90 | 6.75 | 0 | 0 | 0 |
| 31/10/2024 |
6.90
|
3,500 | 6.83 | 6.98 | 6.75 | 0 | 0 | 0 |
| 30/10/2024 |
6.83
|
54,700 | 6.60 | 6.98 | 6.60 | 0 | 0 | 0 |
| 29/10/2024 |
6.75
|
300 | 6.83 | 6.83 | 6.60 | 0 | 0 | 0 |
| 28/10/2024 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 25/10/2024 |
6.53
|
1,300 | 6.68 | 6.68 | 6.53 | 0 | 0 | 0 |
| 24/10/2024 |
6.68
|
700 | 6.75 | 6.75 | 6.68 | 0 | 0 | 0 |
| 23/10/2024 |
6.75
|
100 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
| 22/10/2024 |
6.60
|
200 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 21/10/2024 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 18/10/2024 |
6.75
|
4,400 | 6.68 | 6.75 | 6.68 | 0 | 0 | 0 |