| 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) |
-0.50 | -6.58% | 60,900 | 0 | 0 |
7
7.90
7
|
|
2 tháng
(2026-07-13) |
2.10 | 42% | 94,100 | 0 | 0 |
4.90
7.90
7
|
|
3 tháng
(2026-06-15) |
1.70 | 31.48% | 100,200 | 0 | 0 |
4.40
7.90
7
|
|
6 tháng
(2026-03-16) |
0.20 | 2.90% | 140,500 | 0 | 0 |
4.40
7.90
7
|
|
12 tháng
(2025-09-16) |
1.60 | 29.09% | 737,200 | 0 | 0 |
4.40
7.90
7
|
|
24 tháng
(2024-09-23) |
0.66 | 10.33% | 1,656,316 | 0 | 0 |
4.40
7.90
7
|
|
36 tháng
(2023-09-27) |
-0.23 | -3.09% | 1,820,864 | -9,200 | -0.1 |
4.40
8.19
7
|
|
60 tháng
(2021-10-07) |
-0.51 | -6.71% | 2,988,810 | -24,900 | -0.2 |
4.40
9.99
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/02/2025 |
5.42
|
600 | 5.88 | 5.88 | 5.42 | 0 | 0 | 0 |
| 24/01/2025 |
5.79
|
100 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 23/01/2025 |
5.33
|
3,500 | 5.42 | 5.42 | 5.33 | 0 | 0 | 0 |
| 22/01/2025 |
6.34
|
2,300 | 5.33 | 6.34 | 5.24 | 0 | 0 | 0 |
| 21/01/2025 |
6.62
|
500 | 5.98 | 6.62 | 5.98 | 0 | 0 | 0 |
| 20/01/2025 |
6.90
|
200 | 7.08 | 7.08 | 6.90 | 0 | 0 | 0 |
| 17/01/2025 |
6.07
|
1,000 | 6.62 | 6.62 | 6.07 | 0 | 0 | 0 |
| 16/01/2025 |
7.08
|
100 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 15/01/2025 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 14/01/2025 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 13/01/2025 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 10/01/2025 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 09/01/2025 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 08/01/2025 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 07/01/2025 |
6.62
|
100 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 06/01/2025 |
6.25
|
100 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 03/01/2025 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 02/01/2025 |
5.79
|
1,000 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 31/12/2024 |
5.79
|
300 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 30/12/2024 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
| 27/12/2024 |
5.88
|
800 | 5.79 | 5.88 | 5.79 | 0 | 0 | 0 |
| 26/12/2024 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 25/12/2024 |
6.25
|
2,700 | 6.16 | 6.25 | 6.07 | 0 | 0 | 0 |
| 24/12/2024 |
5.61
|
100 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
| 23/12/2024 |
5.61
|
100 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
| 20/12/2024 |
5.79
|
300 | 5.15 | 5.79 | 5.15 | 0 | 0 | 0 |
| 19/12/2024 |
5.88
|
100 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
| 18/12/2024 |
5.52
|
4,601 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
| 17/12/2024 |
5.52
|
300 | 5.42 | 5.52 | 5.42 | 0 | 0 | 0 |
| 16/12/2024 |
5.33
|
10,900 | 5.61 | 5.61 | 4.78 | 0 | 0 | 0 |
| 13/12/2024 |
5.61
|
3,500 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
| 12/12/2024 |
6.16
|
1,100 | 6.34 | 6.34 | 6.16 | 0 | 0 | 0 |
| 11/12/2024 |
5.52
|
300 | 5.61 | 5.61 | 5.52 | 0 | 0 | 0 |
| 10/12/2024 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
| 09/12/2024 |
5.88
|
600 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
| 06/12/2024 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
| 05/12/2024 |
5.88
|
35,030 | 7.35 | 7.35 | 5.88 | 0 | 0 | 0 |
| 04/12/2024 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
| 03/12/2024 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
| 02/12/2024 |
6.44
|
2,300 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
| 29/11/2024 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 28/11/2024 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 27/11/2024 |
7.17
|
100 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 26/11/2024 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
| 25/11/2024 |
6.53
|
100 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
| 22/11/2024 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 21/11/2024 |
5.79
|
300 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 20/11/2024 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
| 19/11/2024 |
6.07
|
200 | 7.35 | 7.35 | 6.07 | 0 | 0 | 0 |
| 18/11/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 15/11/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 14/11/2024 |
6.71
|
301 | 6.99 | 6.99 | 6.71 | 0 | 0 | 0 |
| 13/11/2024 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 12/11/2024 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 11/11/2024 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 08/11/2024 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 07/11/2024 |
7.08
|
200 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 06/11/2024 |
7.35
|
100 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 05/11/2024 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
| 04/11/2024 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
| 01/11/2024 |
6.71
|
23 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
| 31/10/2024 |
6.71
|
186 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
| 30/10/2024 |
6.25
|
3,000 | 6.80 | 6.80 | 6.25 | 0 | 0 | 0 |
| 29/10/2024 |
6.16
|
129,600 | 5.98 | 6.16 | 5.98 | 0 | 0 | 0 |
| 28/10/2024 |
5.42
|
100 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
| 25/10/2024 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 24/10/2024 |
5.98
|
100 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 23/10/2024 |
5.70
|
308 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 22/10/2024 |
6.44
|
1,100 | 6.16 | 6.44 | 6.16 | 0 | 0 | 0 |
| 21/10/2024 |
6.07
|
59,256 | 5.98 | 6.16 | 5.98 | 0 | 0 | 0 |
| 18/10/2024 |
5.98
|
35,000 | 5.61 | 5.98 | 5.61 | 0 | 0 | 0 |
| 17/10/2024 |
5.61
|
600 | 5.52 | 5.61 | 5.52 | 0 | 0 | 0 |
| 16/10/2024 |
5.52
|
16,200 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
| 15/10/2024 |
5.15
|
4,500 | 5.24 | 5.24 | 5.15 | 0 | 0 | 0 |
| 14/10/2024 |
5.42
|
10,000 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
| 11/10/2024 |
5.42
|
1,202 | 6.07 | 6.07 | 5.42 | 0 | 0 | 0 |
| 10/10/2024 |
5.42
|
48,600 | 5.24 | 5.61 | 5.24 | 0 | 0 | 0 |
| 09/10/2024 |
5.15
|
25,802 | 5.15 | 5.33 | 5.06 | 0 | 0 | 0 |
| 08/10/2024 |
5.33
|
200 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
| 07/10/2024 |
5.42
|
400 | 5.52 | 5.52 | 5.42 | 0 | 0 | 0 |
| 04/10/2024 |
5.52
|
1,500 | 5.79 | 5.79 | 5.52 | 0 | 0 | 0 |
| 03/10/2024 |
5.15
|
15,100 | 5.15 | 5.15 | 5.06 | 0 | 0 | 0 |
| 02/10/2024 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
| 01/10/2024 |
5.61
|
4,107 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
| 30/09/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 27/09/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 26/09/2024 |
5.70
|
10,800 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 25/09/2024 |
5.88
|
33,700 | 5.88 | 6.07 | 5.79 | 0 | 0 | 0 |
| 24/09/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 23/09/2024 |
6.44
|
5,400 | 5.61 | 6.53 | 5.61 | 0 | 0 | 0 |
| 20/09/2024 |
6.53
|
400 | 6.44 | 6.53 | 6.44 | 0 | 0 | 0 |
| 19/09/2024 |
6.44
|
3 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
| 18/09/2024 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
| 17/09/2024 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
| 16/09/2024 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
| 13/09/2024 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
| 12/09/2024 |
6.44
|
300 | 6.44 | 6.80 | 6.44 | 0 | 0 | 0 |
| 11/09/2024 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
| 10/09/2024 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
| 09/09/2024 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |