| 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) |
0.40 | 4.40% | 114,700 | 0 | 0 |
8.50
9.50
9.50
|
|
2 tháng
(2026-07-20) |
0.30 | 3.26% | 139,800 | 0 | 0 |
8.50
9.50
9.50
|
|
3 tháng
(2026-06-22) |
0.60 | 6.74% | 177,000 | 0 | 0 |
8.50
9.50
9.50
|
|
6 tháng
(2026-03-23) |
1.80 | 23.38% | 484,300 | 0 | 0 |
7.60
9.50
9.50
|
|
12 tháng
(2025-09-23) |
1.20 | 14.46% | 1,736,000 | 0 | 0 |
7.50
10.70
9.50
|
|
24 tháng
(2024-09-30) |
2.30 | 31.94% | 4,715,299 | 0 | 0 |
5.10
12.80
9.50
|
|
36 tháng
(2023-10-04) |
0.41 | 4.50% | 7,639,899 | 0 | 0 |
5.10
12.80
9.50
|
|
60 tháng
(2023-01-11) |
-2.59 | -21.43% | 7,669,499 | 0 | 0 |
5.10
12.80
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
5.50
|
1,600 | 5.30 | 5.90 | 5.30 | 0 | 0 | 0 |
| 06/03/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 05/03/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 04/03/2025 |
5.80
|
1 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 03/03/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 28/02/2025 |
5.80
|
119,600 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 27/02/2025 |
5.90
|
62,000 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 26/02/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 25/02/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 24/02/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 21/02/2025 |
5.90
|
400 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 20/02/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 19/02/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 18/02/2025 |
5.80
|
300 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 17/02/2025 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 14/02/2025 |
5.90
|
3,000 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 13/02/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 12/02/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 11/02/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 10/02/2025 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 07/02/2025 |
5.80
|
62,500 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 06/02/2025 |
6
|
4,300 | 5.80 | 6 | 5.60 | 0 | 0 | 0 |
| 05/02/2025 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 04/02/2025 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 03/02/2025 |
5.80
|
119,600 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 31/01/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 30/01/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 29/01/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 28/01/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 27/01/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 24/01/2025 |
5.80
|
900 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 23/01/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 22/01/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 21/01/2025 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 20/01/2025 |
5.70
|
3,300 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 17/01/2025 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 16/01/2025 |
6
|
200 | 6 | 6 | 6 | 0 | 0 | 0 |
| 15/01/2025 |
6
|
1,500 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 14/01/2025 |
6
|
126,000 | 6 | 6 | 6 | 0 | 0 | 0 |
| 13/01/2025 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 10/01/2025 |
5.80
|
251,900 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
| 09/01/2025 |
6
|
1,400 | 5.80 | 6 | 5.60 | 0 | 0 | 0 |
| 08/01/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 07/01/2025 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 06/01/2025 |
5.80
|
315,900 | 6.80 | 6.80 | 5.80 | 0 | 0 | 0 |
| 03/01/2025 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 02/01/2025 |
6.60
|
200 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 01/01/2025 |
7.10
|
400 | 6.50 | 7.10 | 6.50 | 0 | 0 | 0 |
| 31/12/2024 |
7.10
|
400 | 6.50 | 7.10 | 6.50 | 0 | 0 | 0 |
| 30/12/2024 |
7
|
66 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 27/12/2024 |
7
|
1,300 | 8.10 | 8.10 | 7 | 0 | 0 | 0 |
| 26/12/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 25/12/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 24/12/2024 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 23/12/2024 |
7.60
|
300 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 20/12/2024 |
6.90
|
5 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 19/12/2024 |
6.90
|
400 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 18/12/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 17/12/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 16/12/2024 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 13/12/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 12/12/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 11/12/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 10/12/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 09/12/2024 |
7.40
|
5 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 06/12/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 05/12/2024 |
10.10
|
6,000 | 10.10 | 10.10 | 9.40 | 0 | 0 | 0 |
| 04/12/2024 |
11.70
|
1,000 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 03/12/2024 |
12.30
|
800 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
| 02/12/2024 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
| 29/11/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 28/11/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 27/11/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 26/11/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 25/11/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 22/11/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 21/11/2024 |
7.30
|
600 | 6.40 | 7.30 | 6.40 | 0 | 0 | 0 |
| 20/11/2024 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 19/11/2024 |
6.90
|
6,800 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 18/11/2024 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 15/11/2024 |
6.90
|
406 | 6.10 | 6.90 | 6.10 | 0 | 0 | 0 |
| 14/11/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 13/11/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 12/11/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 11/11/2024 |
6.90
|
1,505 | 6.90 | 7 | 6.10 | 0 | 0 | 0 |
| 08/11/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 07/11/2024 |
7
|
601 | 6.90 | 7.20 | 6.60 | 0 | 0 | 0 |
| 06/11/2024 |
7
|
1,200 | 6 | 7.30 | 6 | 0 | 0 | 0 |
| 05/11/2024 |
6.90
|
1,600 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 04/11/2024 |
7
|
5,000 | 6 | 7.40 | 6 | 0 | 0 | 0 |
| 01/11/2024 |
7.40
|
684 | 6 | 7.40 | 6 | 0 | 0 | 0 |
| 31/10/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 30/10/2024 |
7.10
|
1,400 | 6.50 | 7.10 | 6.50 | 0 | 0 | 0 |
| 29/10/2024 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 28/10/2024 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 25/10/2024 |
6.80
|
200 | 7.80 | 7.80 | 6.80 | 0 | 0 | 0 |
| 24/10/2024 |
6.80
|
1,100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 23/10/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 22/10/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 21/10/2024 |
7.90
|
5 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |