| 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) |
-3.15 | -10.52% | 900 | 0 | 0 |
24.30
29.95
28.55
|
|
2 tháng
(2026-03-02) |
-1.20 | -4.29% | 12,000 | 1,000 | 0.0 |
24.30
29.95
28.55
|
|
3 tháng
(2026-01-29) |
0.90 | 3.47% | 25,800 | 1,600 | 0.0 |
24.30
31.50
28.55
|
|
6 tháng
(2025-10-31) |
0.80 | 3.08% | 46,200 | -4,400 | -0.1 |
17.50
31.50
28.55
|
|
12 tháng
(2025-05-05) |
7.57 | 39.33% | 493,600 | -4,400 | -0.1 |
17.50
31.50
28.55
|
|
24 tháng
(2024-05-09) |
18.32 | 215.90% | 1,050,700 | -5,538 | -0.1 |
8.12
31.50
28.55
|
|
36 tháng
(2023-05-15) |
17.35 | 183.68% | 1,337,100 | -34,138 | -0.4 |
7.65
31.50
28.55
|
|
60 tháng
(2021-05-25) |
17.54 | 189.47% | 1,618,100 | -36,286 | 0.3 |
7.47
31.50
28.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/04/2024 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 24/04/2024 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 23/04/2024 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 22/04/2024 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 19/04/2024 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 17/04/2024 |
8.22
|
300 | 8.50 | 8.50 | 8.22 | 0 | 0 | 0 |
| 16/04/2024 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 15/04/2024 |
8.03
|
1,600 | 7.95 | 8.13 | 7.95 | 0 | 0 | 0 |
| 12/04/2024 |
8.48
|
100 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 11/04/2024 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 10/04/2024 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 09/04/2024 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 08/04/2024 |
8.49
|
1,300 | 8.46 | 8.49 | 8.46 | 0 | 0 | 0 |
| 05/04/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 04/04/2024 |
8.19
|
1,600 | 8.22 | 8.22 | 8.19 | 0 | 0 | 0 |
| 03/04/2024 |
8.19
|
400 | 7.94 | 8.19 | 7.94 | 0 | 0 | 0 |
| 02/04/2024 |
8.31
|
900 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 01/04/2024 |
8.31
|
1,800 | 8.30 | 8.31 | 8.30 | 0 | 0 | 0 |
| 29/03/2024 |
8.19
|
300 | 8.46 | 8.46 | 8.19 | 0 | 0 | 0 |
| 28/03/2024 |
8.18
|
800 | 7.94 | 8.18 | 7.94 | 0 | 0 | 0 |
| 27/03/2024 |
7.65
|
1,500 | 7.66 | 7.66 | 7.65 | 0 | 0 | 0 |
| 26/03/2024 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 25/03/2024 |
8.15
|
200 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 22/03/2024 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 21/03/2024 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 20/03/2024 |
8.41
|
3,100 | 8.60 | 8.60 | 8.41 | 0 | 0 | 0 |
| 19/03/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 18/03/2024 |
8.12
|
800 | 7.85 | 8.12 | 7.80 | 0 | 0 | 0 |
| 15/03/2024 |
8.38
|
12,500 | 8.37 | 8.41 | 8.18 | 0 | 0 | 0 |
| 14/03/2024 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 13/03/2024 |
8.38
|
1,000 | 8.37 | 8.38 | 8.37 | 0 | 0 | 0 |
| 12/03/2024 |
8.38
|
300 | 7.83 | 8.39 | 7.83 | 0 | 0 | 0 |
| 11/03/2024 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 08/03/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 07/03/2024 |
8.50
|
5,200 | 8.50 | 8.50 | 8.17 | 0 | 0 | 0 |
| 06/03/2024 |
8.17
|
400 | 8.04 | 8.17 | 8.04 | 0 | 0 | 0 |
| 05/03/2024 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 04/03/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 01/03/2024 |
8.50
|
5,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 29/02/2024 |
8.69
|
900 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 28/02/2024 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 27/02/2024 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 26/02/2024 |
8.69
|
1,200 | 8.52 | 8.69 | 8.52 | 0 | 0 | 0 |
| 23/02/2024 |
8.69
|
100 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 22/02/2024 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 21/02/2024 |
8.69
|
100 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 20/02/2024 |
8.65
|
8,500 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 19/02/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 16/02/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 15/02/2024 |
9.30
|
1,300 | 8.49 | 9.30 | 8.49 | 0 | 0 | 0 |
| 07/02/2024 |
8.69
|
700 | 8.32 | 8.69 | 8.32 | 0 | 0 | 0 |
| 06/02/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 05/02/2024 |
8.12
|
26,400 | 8.13 | 8.13 | 8.12 | 0 | 0 | 0 |
| 02/02/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 01/02/2024 |
8.13
|
1,600 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 31/01/2024 |
8.31
|
200 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 30/01/2024 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 29/01/2024 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 26/01/2024 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 25/01/2024 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 24/01/2024 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 23/01/2024 |
8.31
|
400 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 22/01/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 19/01/2024 |
8.13
|
200 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 18/01/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 17/01/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 16/01/2024 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 15/01/2024 |
8.08
|
200 | 8.04 | 8.08 | 8.04 | 0 | 100 | -0.0 |
| 12/01/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 11/01/2024 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 10/01/2024 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 09/01/2024 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 08/01/2024 |
8.36
|
26,400 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 05/01/2024 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 04/01/2024 |
8.36
|
5,300 | 8.50 | 8.50 | 8.36 | 0 | 0 | 0 |
| 03/01/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 02/01/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 29/12/2023 |
8.50
|
1,200 | 8.31 | 8.50 | 8.36 | 0 | 0 | 0 |
| 28/12/2023 |
8.31
|
10,800 | 8.30 | 8.50 | 8.31 | 0 | 0 | 0 |
| 27/12/2023 |
8.30
|
200 | 8.49 | 8.49 | 8.30 | 0 | 0 | 0 |
| 26/12/2023 |
8.49
|
13,600 | 8.10 | 8.49 | 7.64 | 0 | 13,500 | -0.1 |
| 25/12/2023 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 22/12/2023 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 21/12/2023 |
8.10
|
300 | 8.00 | 8.10 | 8.10 | 0 | 0 | 0 |
| 20/12/2023 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 19/12/2023 |
8.00
|
1,900 | 8.00 | 8.03 | 8.00 | 0 | 0 | 0 |
| 18/12/2023 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 15/12/2023 |
8.00
|
100 | 7.99 | 8.00 | 8.00 | 0 | 0 | 0 |
| 14/12/2023 |
7.99
|
100 | 8.46 | 8.46 | 7.99 | 0 | 0 | 0 |
| 13/12/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 11/12/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 08/12/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 07/12/2023 |
8.46
|
1,600 | 8.17 | 8.46 | 8.18 | 0 | 0 | 0 |
| 06/12/2023 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 05/12/2023 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 04/12/2023 |
8.17
|
500 | 8.17 | 8.22 | 8.17 | 0 | 0 | 0 |
| 01/12/2023 |
8.17
|
400 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 30/11/2023 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 29/11/2023 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 27/11/2023 |
8.17
|
500 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |