| 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) |
0.20 | 3.03% | 242,100 | 0 | 0 |
6.40
7.20
6.80
|
|
2 tháng
(2026-07-20) |
0.50 | 7.94% | 569,000 | 0 | 0 |
5.50
7.20
6.80
|
|
3 tháng
(2026-06-19) |
-0.40 | -5.56% | 799,900 | 0 | 0 |
5.50
7.20
6.80
|
|
6 tháng
(2026-03-23) |
0.50 | 7.94% | 1,568,200 | 0 | 0 |
5.50
7.40
6.80
|
|
12 tháng
(2025-09-22) |
-0.80 | -10.53% | 3,804,600 | 0 | 0 |
5.50
8.10
6.80
|
|
24 tháng
(2024-09-27) |
-1.55 | -18.57% | 9,939,972 | 0 | 0 |
5.50
9.29
6.80
|
|
36 tháng
(2023-10-03) |
-2.25 | -24.89% | 14,594,650 | 0 | 0 |
5.50
10.28
6.80
|
|
60 tháng
(2021-10-13) |
-3.24 | -32.29% | 35,793,209 | -161,200 | -3.3 |
5.16
14.67
6.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/03/2025 |
7.98
|
14,700 | 7.98 | 7.98 | 7.88 | 0 | 0 | 0 |
| 05/03/2025 |
8.07
|
13,600 | 7.98 | 8.07 | 7.98 | 0 | 0 | 0 |
| 04/03/2025 |
8.07
|
58,500 | 7.98 | 8.07 | 7.98 | 0 | 0 | 0 |
| 03/03/2025 |
8.07
|
25,702 | 7.98 | 8.07 | 7.98 | 0 | 0 | 0 |
| 28/02/2025 |
8.07
|
67,971 | 7.98 | 8.07 | 7.98 | 0 | 0 | 0 |
| 27/02/2025 |
8.07
|
25,900 | 7.98 | 8.07 | 7.98 | 0 | 0 | 0 |
| 26/02/2025 |
7.98
|
13,700 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 25/02/2025 |
7.98
|
74,002 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 24/02/2025 |
7.98
|
14,605 | 8.07 | 8.07 | 7.98 | 0 | 0 | 0 |
| 21/02/2025 |
8.07
|
6,602 | 8.07 | 8.07 | 7.98 | 0 | 0 | 0 |
| 20/02/2025 |
8.07
|
20,384 | 7.98 | 8.16 | 7.98 | 0 | 0 | 0 |
| 19/02/2025 |
7.98
|
10,000 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 18/02/2025 |
7.88
|
48,800 | 7.88 | 7.98 | 7.88 | 0 | 0 | 0 |
| 17/02/2025 |
7.88
|
48,800 | 7.88 | 8.07 | 7.88 | 0 | 0 | 0 |
| 14/02/2025 |
7.88
|
3,400 | 7.88 | 7.98 | 7.88 | 0 | 0 | 0 |
| 13/02/2025 |
7.88
|
1,600 | 7.98 | 7.98 | 7.88 | 0 | 0 | 0 |
| 12/02/2025 |
7.98
|
4,500 | 7.88 | 7.98 | 7.79 | 0 | 0 | 0 |
| 11/02/2025 |
7.88
|
18,100 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 10/02/2025 |
7.88
|
3,700 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 07/02/2025 |
7.88
|
4,000 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 06/02/2025 |
7.88
|
16,301 | 7.79 | 7.88 | 7.79 | 0 | 0 | 0 |
| 05/02/2025 |
7.98
|
17,004 | 7.88 | 7.98 | 7.88 | 0 | 0 | 0 |
| 04/02/2025 |
7.88
|
9,300 | 7.98 | 7.98 | 7.88 | 0 | 0 | 0 |
| 03/02/2025 |
8.07
|
67,971 | 7.98 | 8.07 | 7.98 | 0 | 0 | 0 |
| 31/01/2025 |
6.19
|
39,400 | 6.00 | 6.19 | 5.72 | 0 | 0 | 0 |
| 30/01/2025 |
6.19
|
39,400 | 6.00 | 6.19 | 5.72 | 0 | 0 | 0 |
| 29/01/2025 |
6.19
|
39,400 | 6.00 | 6.19 | 5.72 | 0 | 0 | 0 |
| 28/01/2025 |
6.19
|
39,400 | 6.00 | 6.19 | 5.72 | 0 | 0 | 0 |
| 27/01/2025 |
6.19
|
39,400 | 6.00 | 6.19 | 5.72 | 0 | 0 | 0 |
| 24/01/2025 |
7.88
|
2,293 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 23/01/2025 |
7.79
|
3,372 | 7.88 | 7.88 | 7.79 | 0 | 0 | 0 |
| 22/01/2025 |
7.69
|
1,843 | 7.79 | 7.79 | 7.69 | 0 | 0 | 0 |
| 21/01/2025 |
7.88
|
5,762 | 7.79 | 7.88 | 7.79 | 0 | 0 | 0 |
| 20/01/2025 |
7.88
|
13,250 | 7.79 | 7.88 | 7.79 | 0 | 0 | 0 |
| 17/01/2025 |
7.98
|
8,392 | 7.88 | 7.98 | 7.79 | 0 | 0 | 0 |
| 16/01/2025 |
7.88
|
6,139 | 7.79 | 7.98 | 7.79 | 0 | 0 | 0 |
| 15/01/2025 |
7.88
|
10,823 | 7.79 | 7.98 | 7.79 | 0 | 0 | 0 |
| 14/01/2025 |
8.07
|
3,232 | 7.88 | 8.07 | 7.79 | 0 | 0 | 0 |
| 13/01/2025 |
7.88
|
15,605 | 7.88 | 7.88 | 7.69 | 0 | 0 | 0 |
| 10/01/2025 |
7.88
|
5,603 | 7.88 | 7.98 | 7.88 | 0 | 0 | 0 |
| 09/01/2025 |
7.88
|
4,800 | 7.98 | 7.98 | 7.88 | 0 | 0 | 0 |
| 08/01/2025 |
7.98
|
906 | 7.88 | 7.98 | 7.88 | 0 | 0 | 0 |
| 07/01/2025 |
7.13
|
6,300 | 7.13 | 7.13 | 7.04 | 0 | 0 | 0 |
| 06/01/2025 |
7.98
|
5,200 | 8.07 | 8.07 | 7.98 | 0 | 0 | 0 |
| 03/01/2025 |
7.98
|
1,141 | 7.88 | 7.98 | 7.88 | 0 | 0 | 0 |
| 02/01/2025 |
7.98
|
1,800 | 7.88 | 7.98 | 7.88 | 0 | 0 | 0 |
| 01/01/2025 |
7.98
|
1,800 | 7.88 | 7.98 | 7.88 | 0 | 0 | 0 |
| 31/12/2024 |
7.98
|
1,800 | 7.88 | 7.98 | 7.88 | 0 | 0 | 0 |
| 30/12/2024 |
7.98
|
14,600 | 7.88 | 7.98 | 7.88 | 0 | 0 | 0 |
| 27/12/2024 |
7.98
|
3,853 | 7.88 | 7.98 | 7.88 | 0 | 0 | 0 |
| 26/12/2024 |
7.98
|
31,369 | 7.98 | 7.98 | 7.88 | 0 | 0 | 0 |
| 25/12/2024 |
7.98
|
42,804 | 7.98 | 8.07 | 7.88 | 0 | 0 | 0 |
| 24/12/2024 |
8.07
|
21,596 | 7.88 | 8.07 | 7.79 | 0 | 0 | 0 |
| 23/12/2024 |
7.79
|
1,195 | 7.88 | 7.88 | 7.79 | 0 | 0 | 0 |
| 20/12/2024 |
8.16
|
200 | 8.07 | 8.16 | 8.07 | 0 | 0 | 0 |
| 19/12/2024 |
8.16
|
5,600 | 8.07 | 8.16 | 7.98 | 0 | 0 | 0 |
| 18/12/2024 |
8.16
|
2,304 | 7.60 | 8.16 | 7.60 | 0 | 0 | 0 |
| 17/12/2024 |
8.26
|
100 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 16/12/2024 |
8.07
|
3,235 | 8.07 | 8.07 | 7.98 | 0 | 0 | 0 |
| 13/12/2024 |
8.16
|
8,001 | 7.98 | 8.16 | 7.98 | 0 | 0 | 0 |
| 12/12/2024 |
8.07
|
29,900 | 7.88 | 8.07 | 7.79 | 0 | 0 | 0 |
| 11/12/2024 |
8.07
|
8,600 | 7.88 | 8.07 | 7.79 | 0 | 0 | 0 |
| 10/12/2024 |
8.07
|
32,701 | 8.07 | 8.07 | 7.51 | 0 | 0 | 0 |
| 09/12/2024 |
8.16
|
7,400 | 8.16 | 8.16 | 8.07 | 0 | 0 | 0 |
| 06/12/2024 |
8.91
|
12,300 | 9.01 | 9.01 | 8.91 | 0 | 0 | 0 |
| 05/12/2024 |
9.10
|
2,099 | 9.20 | 9.20 | 9.01 | 0 | 0 | 0 |
| 04/12/2024 |
9.20
|
1,711 | 8.91 | 9.20 | 8.91 | 0 | 0 | 0 |
| 03/12/2024 |
9.29
|
18,101 | 9.10 | 9.29 | 9.10 | 0 | 0 | 0 |
| 02/12/2024 |
9.29
|
7,800 | 9.20 | 9.29 | 9.10 | 0 | 0 | 0 |
| 29/11/2024 |
6.19
|
39,400 | 6.00 | 6.19 | 5.72 | 0 | 0 | 0 |
| 28/11/2024 |
6.19
|
39,400 | 6.00 | 6.19 | 5.72 | 0 | 0 | 0 |
| 27/11/2024 |
6.19
|
39,400 | 6.00 | 6.19 | 5.72 | 0 | 0 | 0 |
| 26/11/2024 |
6.19
|
39,400 | 6.00 | 6.19 | 5.72 | 0 | 0 | 0 |
| 25/11/2024 |
8.16
|
300 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 22/11/2024 |
8.16
|
820 | 7.98 | 8.16 | 7.98 | 0 | 0 | 0 |
| 21/11/2024 |
8.16
|
18,670 | 7.98 | 8.16 | 7.98 | 0 | 0 | 0 |
| 20/11/2024 |
8.16
|
700 | 8.16 | 8.16 | 8.07 | 0 | 0 | 0 |
| 19/11/2024 |
8.07
|
201 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 18/11/2024 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 15/11/2024 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 14/11/2024 |
8.16
|
10,245 | 8.07 | 8.16 | 8.07 | 0 | 0 | 0 |
| 13/11/2024 |
8.16
|
127,400 | 7.98 | 8.16 | 7.98 | 0 | 0 | 0 |
| 12/11/2024 |
8.16
|
29,900 | 8.07 | 8.16 | 8.07 | 0 | 0 | 0 |
| 11/11/2024 |
8.07
|
2,471 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 08/11/2024 |
8.16
|
1,500 | 8.07 | 8.16 | 8.07 | 0 | 0 | 0 |
| 07/11/2024 |
8.26
|
3,700 | 7.98 | 8.26 | 7.98 | 0 | 0 | 0 |
| 06/11/2024 |
8.26
|
20,705 | 8.07 | 8.26 | 8.07 | 0 | 0 | 0 |
| 05/11/2024 |
8.26
|
4,500 | 7.98 | 8.26 | 7.98 | 0 | 0 | 0 |
| 04/11/2024 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 01/11/2024 |
8.26
|
604 | 8.16 | 8.26 | 8.16 | 0 | 0 | 0 |
| 31/10/2024 |
8.26
|
148 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 30/10/2024 |
8.26
|
1,155 | 8.16 | 8.26 | 8.16 | 0 | 0 | 0 |
| 29/10/2024 |
8.26
|
14,200 | 8.07 | 8.26 | 8.07 | 0 | 0 | 0 |
| 28/10/2024 |
8.16
|
2,682 | 8.07 | 8.16 | 8.07 | 0 | 0 | 0 |
| 25/10/2024 |
8.26
|
12,366 | 8.16 | 8.26 | 8.16 | 0 | 0 | 0 |
| 24/10/2024 |
8.26
|
1,429 | 8.16 | 8.26 | 8.16 | 0 | 0 | 0 |
| 23/10/2024 |
8.16
|
5,798 | 8.16 | 8.16 | 8.07 | 0 | 0 | 0 |
| 22/10/2024 |
8.26
|
25,997 | 8.16 | 8.26 | 7.88 | 0 | 0 | 0 |
| 21/10/2024 |
8.26
|
6,312 | 8.26 | 8.26 | 8.16 | 0 | 0 | 0 |
| 18/10/2024 |
8.26
|
12,705 | 8.07 | 8.26 | 8.07 | 0 | 0 | 0 |