| 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) |
-0.40 | -5.06% | 461,800 | 0 | 0 |
7.40
9
7.40
|
|
2 tháng
(2026-07-20) |
-0.70 | -8.54% | 1,757,900 | 0 | 0 |
7.40
9
7.40
|
|
3 tháng
(2026-06-19) |
-1.50 | -16.67% | 2,460,100 | 0 | 0 |
7.40
9
7.40
|
|
6 tháng
(2026-03-23) |
-0.80 | -9.64% | 9,205,400 | -1,600 | -0.0 |
7.40
10
7.40
|
|
12 tháng
(2025-09-22) |
-2.40 | -24.24% | 24,473,600 | -6,100 | -0.1 |
7.40
10
7.40
|
|
24 tháng
(2024-09-27) |
-0.79 | -9.48% | 76,262,236 | -13,401 | -0.1 |
5.62
12
7.40
|
|
36 tháng
(2023-10-03) |
-0.84 | -10.12% | 156,529,572 | -16,919 | -0.1 |
5.62
12.34
7.40
|
|
60 tháng
(2021-10-13) |
-8.65 | -53.56% | 403,981,514 | -208,760 | -4.6 |
4.86
21.59
7.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/03/2025 |
8
|
57,401 | 7.90 | 8 | 7.81 | 0 | 0 | 0 |
| 05/03/2025 |
7.90
|
204,707 | 8.10 | 8.10 | 7.81 | 0 | 0 | 0 |
| 04/03/2025 |
8.10
|
326,025 | 8.10 | 8.19 | 7.90 | 0 | 0 | 0 |
| 03/03/2025 |
8.10
|
232,317 | 8.29 | 8.29 | 8.10 | 0 | 0 | 0 |
| 28/02/2025 |
8.38
|
176,948 | 8.48 | 8.48 | 8.10 | 0 | 0 | 0 |
| 27/02/2025 |
8.48
|
286,929 | 8.48 | 8.76 | 7.81 | 0 | 0 | 0 |
| 26/02/2025 |
8.48
|
925,731 | 7.81 | 8.48 | 7.81 | 0 | 0 | 0 |
| 25/02/2025 |
7.71
|
294,717 | 7.62 | 7.90 | 7.62 | 0 | 0 | 0 |
| 24/02/2025 |
7.62
|
64,255 | 7.62 | 7.62 | 7.43 | 0 | 0 | 0 |
| 21/02/2025 |
7.62
|
128,287 | 7.71 | 7.71 | 7.52 | 0 | 0 | 0 |
| 20/02/2025 |
7.71
|
176,706 | 7.71 | 7.90 | 7.62 | 0 | 0 | 0 |
| 19/02/2025 |
7.81
|
194,283 | 7.62 | 7.81 | 7.62 | 0 | 0 | 0 |
| 18/02/2025 |
7.62
|
132,331 | 7.62 | 7.71 | 7.52 | 0 | 0 | 0 |
| 17/02/2025 |
7.52
|
167,608 | 7.43 | 7.52 | 7.24 | 0 | 0 | 0 |
| 14/02/2025 |
7.33
|
95,990 | 7.33 | 7.43 | 7.24 | 0 | 0 | 0 |
| 13/02/2025 |
7.33
|
73,066 | 7.33 | 7.43 | 7.14 | 0 | 0 | 0 |
| 12/02/2025 |
7.43
|
102,680 | 7.43 | 7.52 | 7.33 | 0 | 6,200 | -0.0 |
| 11/02/2025 |
7.43
|
90,697 | 7.33 | 7.43 | 7.24 | 0 | 0 | 0 |
| 10/02/2025 |
7.33
|
27,845 | 7.33 | 7.33 | 7.14 | 0 | 0 | 0 |
| 07/02/2025 |
7.33
|
155,352 | 7.24 | 7.43 | 7.14 | 0 | 0 | 0 |
| 06/02/2025 |
7.24
|
11,247 | 7.24 | 7.24 | 7.14 | 0 | 0 | 0 |
| 05/02/2025 |
7.24
|
40,652 | 7.24 | 7.33 | 7.24 | 0 | 0 | 0 |
| 04/02/2025 |
7.24
|
33,675 | 7.05 | 7.33 | 6.95 | 0 | 0 | 0 |
| 03/02/2025 |
8.38
|
176,948 | 8.48 | 8.48 | 8.10 | 0 | 0 | 0 |
| 31/01/2025 |
7.24
|
49,200 | 7.05 | 7.24 | 6.95 | 0 | 0 | 0 |
| 30/01/2025 |
7.24
|
49,200 | 7.05 | 7.24 | 6.95 | 0 | 0 | 0 |
| 29/01/2025 |
7.24
|
49,200 | 7.05 | 7.24 | 6.95 | 0 | 0 | 0 |
| 28/01/2025 |
7.24
|
49,200 | 7.05 | 7.24 | 6.95 | 0 | 0 | 0 |
| 27/01/2025 |
7.24
|
49,200 | 7.05 | 7.24 | 6.95 | 0 | 0 | 0 |
| 24/01/2025 |
7.24
|
66,800 | 7.14 | 7.24 | 6.95 | 0 | 0 | 0 |
| 23/01/2025 |
7.14
|
73,086 | 7.14 | 7.24 | 6.95 | 0 | 0 | 0 |
| 22/01/2025 |
7.14
|
65,955 | 7.24 | 7.33 | 7.14 | 0 | 0 | 0 |
| 21/01/2025 |
7.33
|
28,503 | 7.24 | 7.33 | 7.24 | 0 | 0 | 0 |
| 20/01/2025 |
7.24
|
50,971 | 7.33 | 7.43 | 7.24 | 0 | 0 | 0 |
| 17/01/2025 |
7.33
|
44,861 | 7.24 | 7.33 | 7.24 | 0 | 0 | 0 |
| 16/01/2025 |
7.24
|
97,100 | 7.33 | 7.33 | 7.24 | 0 | 0 | 0 |
| 15/01/2025 |
7.24
|
35,420 | 7.14 | 7.33 | 7.14 | 0 | 0 | 0 |
| 14/01/2025 |
7.14
|
35,729 | 7.14 | 7.24 | 7.05 | 0 | 0 | 0 |
| 13/01/2025 |
7.14
|
54,473 | 7.05 | 7.14 | 7.05 | 0 | 0 | 0 |
| 10/01/2025 |
7.14
|
157,115 | 7.14 | 7.24 | 7.05 | 0 | 0 | 0 |
| 09/01/2025 |
7.14
|
72,976 | 7.14 | 7.24 | 7.14 | 0 | 0 | 0 |
| 08/01/2025 |
7.14
|
110,727 | 7.24 | 7.24 | 7.05 | 0 | 0 | 0 |
| 07/01/2025 |
6.95
|
56,300 | 6.86 | 6.95 | 6.86 | 0 | 0 | 0 |
| 06/01/2025 |
7.14
|
38,789 | 7.43 | 7.52 | 7.14 | 0 | 0 | 0 |
| 03/01/2025 |
7.33
|
66,384 | 7.43 | 7.52 | 7.33 | 0 | 0 | 0 |
| 02/01/2025 |
7.43
|
91,791 | 7.62 | 7.62 | 7.43 | 0 | 0 | 0 |
| 01/01/2025 |
7.62
|
85,795 | 7.71 | 7.71 | 7.52 | 0 | 0 | 0 |
| 31/12/2024 |
7.62
|
85,795 | 7.71 | 7.71 | 7.52 | 0 | 0 | 0 |
| 30/12/2024 |
7.71
|
132,284 | 7.71 | 7.90 | 7.71 | 0 | 0 | 0 |
| 27/12/2024 |
7.81
|
138,289 | 7.81 | 7.90 | 7.71 | 0 | 0 | 0 |
| 26/12/2024 |
7.90
|
265,316 | 7.71 | 8 | 7.71 | 0 | 0 | 0 |
| 25/12/2024 |
7.71
|
122,180 | 7.71 | 7.90 | 7.71 | 0 | 0 | 0 |
| 24/12/2024 |
7.71
|
81,797 | 7.81 | 7.81 | 7.62 | 0 | 0 | 0 |
| 23/12/2024 |
7.90
|
289,012 | 7.71 | 8 | 7.71 | 0 | 0 | 0 |
| 20/12/2024 |
7.71
|
174,253 | 7.71 | 7.71 | 7.62 | 0 | 0 | 0 |
| 19/12/2024 |
7.62
|
273,562 | 7.52 | 7.81 | 7.43 | 0 | 0 | 0 |
| 18/12/2024 |
7.52
|
93,342 | 7.62 | 7.62 | 7.52 | 0 | 0 | 0 |
| 17/12/2024 |
7.62
|
342,998 | 7.62 | 7.71 | 7.52 | 0 | 0 | 0 |
| 16/12/2024 |
7.62
|
252,527 | 7.71 | 7.71 | 7.52 | 0 | 0 | 0 |
| 13/12/2024 |
7.71
|
89,222 | 7.62 | 7.81 | 7.52 | 0 | 0 | 0 |
| 12/12/2024 |
7.71
|
216,261 | 7.71 | 7.81 | 7.62 | 0 | 0 | 0 |
| 11/12/2024 |
7.81
|
307,289 | 7.81 | 8 | 7.52 | 0 | 0 | 0 |
| 10/12/2024 |
7.90
|
497,451 | 7.81 | 8.10 | 7.62 | 0 | 0 | 0 |
| 09/12/2024 |
7.62
|
609,103 | 6.95 | 7.62 | 6.95 | 0 | 0 | 0 |
| 06/12/2024 |
11.14
|
303,632 | 11.24 | 11.24 | 10.95 | 0 | 0 | 0 |
| 05/12/2024 |
11.05
|
321,962 | 11.05 | 11.24 | 10.95 | 0 | 0 | 0 |
| 04/12/2024 |
11.71
|
175,993 | 11.90 | 11.90 | 11.62 | 0 | 0 | 0 |
| 03/12/2024 |
10.95
|
539,423 | 11.33 | 11.33 | 10.95 | 0 | 0 | 0 |
| 02/12/2024 |
8.67
|
157,997 | 8.67 | 8.76 | 8.57 | 0 | 0 | 0 |
| 29/11/2024 |
7.24
|
49,200 | 7.05 | 7.24 | 6.95 | 0 | 0 | 0 |
| 28/11/2024 |
7.24
|
49,200 | 7.05 | 7.24 | 6.95 | 0 | 0 | 0 |
| 27/11/2024 |
7.24
|
49,200 | 7.05 | 7.24 | 6.95 | 0 | 0 | 0 |
| 26/11/2024 |
7.24
|
49,200 | 7.05 | 7.24 | 6.95 | 0 | 0 | 0 |
| 25/11/2024 |
6.86
|
259,002 | 6.86 | 7.05 | 6.76 | 0 | 0 | 0 |
| 22/11/2024 |
6.76
|
173,436 | 6.95 | 6.95 | 6.76 | 0 | 0 | 0 |
| 21/11/2024 |
6.76
|
461,870 | 7.14 | 7.14 | 6.57 | 0 | 0 | 0 |
| 20/11/2024 |
7.05
|
265,711 | 7.24 | 7.24 | 6.95 | 0 | 0 | 0 |
| 19/11/2024 |
7.24
|
51,117 | 7.24 | 7.33 | 7.14 | 0 | 0 | 0 |
| 18/11/2024 |
7.24
|
146,518 | 7.33 | 7.33 | 7.14 | 0 | 0 | 0 |
| 15/11/2024 |
7.33
|
240,335 | 7.33 | 7.43 | 7.14 | 0 | 0 | 0 |
| 14/11/2024 |
7.33
|
408,591 | 7.43 | 7.43 | 7.14 | 0 | 0 | 0 |
| 13/11/2024 |
7.43
|
138,792 | 7.52 | 7.62 | 7.33 | 0 | 0 | 0 |
| 12/11/2024 |
7.52
|
87,138 | 7.52 | 7.52 | 7.33 | 0 | 0 | 0 |
| 11/11/2024 |
7.52
|
86,426 | 7.52 | 7.52 | 7.33 | 0 | 0 | 0 |
| 08/11/2024 |
7.52
|
21,419 | 7.52 | 7.52 | 7.43 | 0 | 0 | 0 |
| 07/11/2024 |
7.52
|
129,437 | 7.52 | 7.71 | 7.52 | 0 | 0 | 0 |
| 06/11/2024 |
7.52
|
39,979 | 7.43 | 7.52 | 7.33 | 0 | 0 | 0 |
| 05/11/2024 |
7.43
|
40,841 | 6.76 | 7.43 | 6.76 | 0 | 0 | 0 |
| 04/11/2024 |
7.43
|
303,638 | 6.76 | 7.43 | 6.76 | 0 | 0 | 0 |
| 01/11/2024 |
7.43
|
27,337 | 7.52 | 7.52 | 7.43 | 0 | 0 | 0 |
| 31/10/2024 |
7.52
|
50,753 | 7.52 | 7.52 | 7.43 | 0 | 0 | 0 |
| 30/10/2024 |
7.52
|
151,860 | 7.43 | 7.52 | 7.33 | 0 | 0 | 0 |
| 29/10/2024 |
7.52
|
53,110 | 7.43 | 7.62 | 7.43 | 0 | 0 | 0 |
| 28/10/2024 |
7.52
|
73,412 | 7.62 | 7.62 | 7.52 | 0 | 0 | 0 |
| 25/10/2024 |
7.62
|
111,484 | 7.71 | 7.71 | 7.52 | 0 | 0 | 0 |
| 24/10/2024 |
7.71
|
73,885 | 7.81 | 7.90 | 7.62 | 0 | 0 | 0 |
| 23/10/2024 |
7.81
|
52,329 | 7.81 | 7.90 | 7.81 | 0 | 0 | 0 |
| 22/10/2024 |
7.90
|
215,167 | 7.71 | 7.90 | 7.71 | 0 | 0 | 0 |
| 21/10/2024 |
7.81
|
63,161 | 7.81 | 7.90 | 7.71 | 0 | 0 | 0 |
| 18/10/2024 |
7.90
|
28,568 | 7.90 | 7.90 | 7.71 | 0 | 0 | 0 |