| 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) |
-1.60 | -18.60% | 77,000 | -1,300 | -0.0 |
7
9.10
7.30
|
|
2 tháng
(2026-07-20) |
-0.50 | -6.67% | 91,200 | -4,400 | -0.0 |
7
9.10
7.30
|
|
3 tháng
(2026-06-22) |
-0.70 | -9.09% | 94,900 | -4,400 | -0.0 |
7
9.10
7.30
|
|
6 tháng
(2026-03-23) |
-0.50 | -6.67% | 148,300 | -13,300 | -0.1 |
7
9.10
7.30
|
|
12 tháng
(2025-09-23) |
-1.28 | -15.48% | 264,900 | -24,700 | -0.2 |
6.37
9.10
7.30
|
|
24 tháng
(2024-09-30) |
-0.79 | -10.11% | 930,069 | -29,564 | -0.2 |
5.86
9.10
7.30
|
|
36 tháng
(2023-10-04) |
1.20 | 20.77% | 1,429,975 | -17,535 | -0.1 |
5.27
9.38
7.30
|
|
60 tháng
(2021-10-14) |
1.87 | 36.52% | 4,424,836 | -117,018 | -0.9 |
4.20
9.38
7.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 06/03/2025 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 05/03/2025 |
8.62
|
10,281 | 8.29 | 8.62 | 8.29 | 0 | 0 | 0 |
| 04/03/2025 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 03/03/2025 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 28/02/2025 |
7.87
|
34 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 27/02/2025 |
7.87
|
400 | 8.29 | 8.29 | 7.87 | 300 | 0 | 0.0 |
| 26/02/2025 |
8.29
|
302 | 8.29 | 8.29 | 8.29 | 300 | 0 | 0.0 |
| 25/02/2025 |
8.29
|
269 | 8.29 | 8.29 | 8.29 | 0 | 264 | -0.0 |
| 24/02/2025 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 21/02/2025 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 20/02/2025 |
7.79
|
84 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 19/02/2025 |
7.79
|
200 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 18/02/2025 |
7.87
|
209 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 17/02/2025 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 14/02/2025 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 13/02/2025 |
8.37
|
1,300 | 8.29 | 8.37 | 8.29 | 0 | 0 | 0 |
| 12/02/2025 |
8.21
|
1,000 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 11/02/2025 |
8.29
|
10 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 10/02/2025 |
8.29
|
1,000 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 07/02/2025 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 06/02/2025 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 05/02/2025 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 04/02/2025 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 03/02/2025 |
7.87
|
34 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 31/01/2025 |
5.86
|
2,100 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
| 30/01/2025 |
5.86
|
2,100 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
| 29/01/2025 |
5.86
|
2,100 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
| 28/01/2025 |
5.86
|
2,100 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
| 27/01/2025 |
5.86
|
2,100 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
| 24/01/2025 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 23/01/2025 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 22/01/2025 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 21/01/2025 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 20/01/2025 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 17/01/2025 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 16/01/2025 |
7.79
|
1 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 15/01/2025 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 14/01/2025 |
7.79
|
132 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 13/01/2025 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 10/01/2025 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 09/01/2025 |
7.79
|
61 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 08/01/2025 |
7.79
|
600 | 7.87 | 7.87 | 7.79 | 0 | 0 | 0 |
| 07/01/2025 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 06/01/2025 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 03/01/2025 |
7.79
|
400 | 8.62 | 8.79 | 7.79 | 0 | 0 | 0 |
| 02/01/2025 |
8.37
|
101 | 8.37 | 8.37 | 8.37 | 100 | 0 | 0.0 |
| 01/01/2025 |
8.46
|
6 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 31/12/2024 |
8.46
|
6 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 30/12/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 27/12/2024 |
8.46
|
201 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 26/12/2024 |
7.95
|
27 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 25/12/2024 |
7.95
|
6,100 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 24/12/2024 |
8.04
|
28 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 23/12/2024 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 20/12/2024 |
8.04
|
3 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 19/12/2024 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 18/12/2024 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 17/12/2024 |
8.04
|
100 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 16/12/2024 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 13/12/2024 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 12/12/2024 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 11/12/2024 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 10/12/2024 |
8.37
|
1,701 | 8.46 | 8.88 | 8.37 | 0 | 0 | 0 |
| 09/12/2024 |
8.29
|
300 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 06/12/2024 |
7.70
|
1,000 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 05/12/2024 |
7.45
|
2,700 | 7.45 | 8.37 | 7.45 | 0 | 0 | 0 |
| 04/12/2024 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 03/12/2024 |
8.79
|
2,100 | 8.54 | 8.79 | 8.54 | 0 | 0 | 0 |
| 02/12/2024 |
7.20
|
469 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 29/11/2024 |
5.86
|
2,100 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
| 28/11/2024 |
5.86
|
2,100 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
| 27/11/2024 |
5.86
|
2,100 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
| 26/11/2024 |
5.86
|
2,100 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
| 25/11/2024 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 22/11/2024 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 21/11/2024 |
8.96
|
200 | 8.71 | 8.96 | 8.71 | 200 | 0 | 0.0 |
| 20/11/2024 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 19/11/2024 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 18/11/2024 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 15/11/2024 |
7.79
|
1 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 14/11/2024 |
7.79
|
50,110 | 8.29 | 8.29 | 7.79 | 0 | 0 | 0 |
| 13/11/2024 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 100 | 0 | 0.0 |
| 12/11/2024 |
8.29
|
250 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 11/11/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 08/11/2024 |
7.70
|
300 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 07/11/2024 |
7.62
|
5,100 | 8.29 | 8.29 | 7.62 | 0 | 0 | 0 |
| 06/11/2024 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 05/11/2024 |
8.04
|
1,110 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 04/11/2024 |
7.37
|
694 | 7.70 | 7.70 | 7.37 | 0 | 0 | 0 |
| 01/11/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 31/10/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 30/10/2024 |
7.70
|
50 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 29/10/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 28/10/2024 |
7.70
|
20,600 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 25/10/2024 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 24/10/2024 |
8.37
|
300 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 23/10/2024 |
8.37
|
31,100 | 8.37 | 8.37 | 8.37 | 2,100 | 0 | 0.0 |
| 22/10/2024 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 21/10/2024 |
8.37
|
6,602 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |