| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.50 | -3.21% | 140,300 | 0 | 0 |
14.50
16.30
14.70
|
|
2 tháng
(2026-03-02) |
-0.89 | -5.55% | 364,700 | 0 | 0 |
14.39
16.36
14.70
|
|
3 tháng
(2026-01-29) |
-2.30 | -13.21% | 524,000 | 0 | 0 |
14.39
17.40
14.70
|
|
6 tháng
(2025-10-31) |
-0.79 | -5% | 1,643,100 | -100 | -0.0 |
14.39
17.96
14.70
|
|
12 tháng
(2025-05-05) |
-0.68 | -4.33% | 6,235,300 | -100 | -0.0 |
14.39
27.27
14.70
|
|
24 tháng
(2024-05-09) |
6.96 | 85.59% | 13,333,853 | -2,800 | -0.0 |
7.40
27.27
14.70
|
|
36 tháng
(2023-05-15) |
0.73 | 5.09% | 13,616,629 | -36,167 | -0.4 |
6.51
27.27
14.70
|
|
60 tháng
(2021-05-25) |
6.21 | 69.77% | 14,744,122 | -20,819 | -0.0 |
6.51
27.27
14.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/04/2024 |
7.77
|
400 | 8.58 | 8.58 | 7.77 | 0 | 0 | 0 |
| 24/04/2024 |
8.58
|
5,100 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 23/04/2024 |
7.84
|
300 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 22/04/2024 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 19/04/2024 |
7.25
|
2,700 | 8.58 | 8.58 | 7.25 | 0 | 0 | 0 |
| 17/04/2024 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 16/04/2024 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 15/04/2024 |
7.84
|
1,517 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 12/04/2024 |
7.17
|
400 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 11/04/2024 |
7.84
|
2 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 10/04/2024 |
7.84
|
400 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 09/04/2024 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 08/04/2024 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 05/04/2024 |
8.65
|
200 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 04/04/2024 |
8.65
|
100 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 03/04/2024 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 02/04/2024 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 01/04/2024 |
7.91
|
100 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 29/03/2024 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 28/03/2024 |
7.91
|
1,900 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 27/03/2024 |
7.25
|
800 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 26/03/2024 |
7.84
|
300 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 25/03/2024 |
7.84
|
300 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 22/03/2024 |
8.65
|
1,000 | 8.73 | 8.73 | 8.65 | 0 | 0 | 0 |
| 21/03/2024 |
8.73
|
400 | 8.73 | 8.73 | 8.65 | 0 | 0 | 0 |
| 20/03/2024 |
8.14
|
300 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 19/03/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 18/03/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 15/03/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 14/03/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 13/03/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 12/03/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 11/03/2024 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 08/03/2024 |
7.77
|
3,700 | 7.77 | 7.84 | 7.77 | 0 | 0 | 0 |
| 07/03/2024 |
7.77
|
7,100 | 7.77 | 8.21 | 7.77 | 0 | 0 | 0 |
| 06/03/2024 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 05/03/2024 |
7.47
|
9,001 | 7.69 | 7.99 | 7.47 | 0 | 0 | 0 |
| 04/03/2024 |
7.32
|
1,401 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
| 01/03/2024 |
7.32
|
10,200 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
| 29/02/2024 |
7.40
|
2,400 | 7.47 | 7.47 | 7.40 | 0 | 0 | 0 |
| 28/02/2024 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 27/02/2024 |
7.62
|
200 | 7.25 | 7.62 | 7.25 | 0 | 0 | 0 |
| 26/02/2024 |
7.54
|
200 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 23/02/2024 |
7.03
|
500 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 22/02/2024 |
7.03
|
1,000 | 7.25 | 7.25 | 7.03 | 0 | 0 | 0 |
| 21/02/2024 |
7.32
|
5,428 | 6.80 | 7.32 | 6.80 | 0 | 0 | 0 |
| 20/02/2024 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 19/02/2024 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 16/02/2024 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 15/02/2024 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 07/02/2024 |
7.54
|
100 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 06/02/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 05/02/2024 |
7.40
|
600 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 02/02/2024 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 01/02/2024 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 31/01/2024 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 30/01/2024 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 29/01/2024 |
8.06
|
100 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 26/01/2024 |
7.40
|
2,900 | 6.95 | 7.54 | 6.95 | 0 | 0 | 0 |
| 25/01/2024 |
6.88
|
200 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 24/01/2024 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
| 23/01/2024 |
7.32
|
2,300 | 7.32 | 7.32 | 6.73 | 0 | 0 | 0 |
| 22/01/2024 |
7.32
|
6,100 | 6.58 | 7.32 | 6.58 | 0 | 0 | 0 |
| 19/01/2024 |
6.66
|
700 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
| 18/01/2024 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
| 17/01/2024 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
| 16/01/2024 |
6.66
|
1,800 | 6.80 | 6.80 | 6.66 | 0 | 0 | 0 |
| 15/01/2024 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
| 12/01/2024 |
6.73
|
800 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
| 11/01/2024 |
6.73
|
800 | 7.40 | 7.40 | 6.73 | 0 | 0 | 0 |
| 10/01/2024 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 09/01/2024 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 08/01/2024 |
6.88
|
6,400 | 7.32 | 7.32 | 6.88 | 0 | 0 | 0 |
| 05/01/2024 |
6.80
|
600 | 6.88 | 6.88 | 6.80 | 0 | 100 | -0.0 |
| 04/01/2024 |
7.40
|
5,300 | 7.25 | 7.40 | 7.25 | 0 | 0 | 0 |
| 03/01/2024 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
| 02/01/2024 |
6.73
|
100 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
| 29/12/2023 |
6.95
|
300 | 6.95 | 6.95 | 6.80 | 0 | 0 | 0 |
| 28/12/2023 |
6.95
|
5,000 | 6.80 | 6.95 | 6.80 | 0 | 0 | 0 |
| 27/12/2023 |
6.80
|
700 | 6.80 | 7.32 | 6.73 | 0 | 0 | 0 |
| 26/12/2023 |
6.80
|
1,000 | 6.73 | 6.80 | 6.80 | 0 | 0 | 0 |
| 25/12/2023 |
6.73
|
3,400 | 7.40 | 7.40 | 6.66 | 0 | 0 | 0 |
| 22/12/2023 |
7.40
|
700 | 7.32 | 7.40 | 6.80 | 0 | 0 | 0 |
| 21/12/2023 |
7.32
|
5,700 | 6.80 | 7.47 | 6.73 | 0 | 0 | 0 |
| 20/12/2023 |
6.80
|
200 | 6.51 | 6.80 | 6.80 | 0 | 0 | 0 |
| 19/12/2023 |
6.51
|
5,700 | 7.03 | 7.03 | 6.44 | 0 | 0 | 0 |
| 18/12/2023 |
7.03
|
400 | 7.25 | 7.25 | 7.03 | 0 | 0 | 0 |
| 15/12/2023 |
7.25
|
4,400 | 6.66 | 7.25 | 6.58 | 0 | 0 | 0 |
| 14/12/2023 |
6.66
|
5,300 | 7.25 | 7.25 | 6.58 | 0 | 5,000 | -0.0 |
| 13/12/2023 |
7.25
|
4,900 | 7.99 | 7.99 | 7.25 | 0 | 0 | 0 |
| 12/12/2023 |
7.99
|
1,000 | 7.99 | 7.99 | 7.25 | 0 | 0 | 0 |
| 11/12/2023 |
7.99
|
1,200 | 7.77 | 8.06 | 7.77 | 0 | 0 | 0 |
| 08/12/2023 |
7.77
|
2,500 | 8.14 | 8.14 | 7.32 | 0 | 0 | 0 |
| 07/12/2023 |
8.14
|
100 | 7.99 | 8.14 | 8.14 | 0 | 0 | 0 |
| 06/12/2023 |
7.99
|
200 | 7.40 | 7.99 | 7.99 | 0 | 0 | 0 |
| 05/12/2023 |
7.40
|
1,800 | 7.99 | 8.43 | 7.40 | 0 | 0 | 0 |
| 04/12/2023 |
7.99
|
6,800 | 7.77 | 8.51 | 7.84 | 0 | 0 | 0 |
| 01/12/2023 |
7.77
|
4,700 | 8.58 | 8.58 | 7.77 | 0 | 300 | 0 |
| 30/11/2023 |
8.58
|
3,200 | 7.84 | 8.58 | 7.25 | 0 | 500 | -0.0 |
| 29/11/2023 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |