| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-0.50 | -3.25% | 67,300 | -200 | 0 |
14.80
15.40
14.90
|
|
2 tháng
(2026-03-02) |
-1.40 | -8.59% | 375,800 | 1,900 | 0.0 |
14.80
16.30
14.90
|
|
3 tháng
(2026-02-02) |
0.50 | 3.47% | 693,200 | 400 | 0.0 |
14
16.60
14.90
|
|
6 tháng
(2025-11-03) |
-0.60 | -3.87% | 1,026,800 | -91,300 | -1.3 |
14
16.60
14.90
|
|
12 tháng
(2025-05-06) |
1.26 | 9.27% | 3,537,200 | -96,800 | -1.4 |
12.64
17.40
14.90
|
|
24 tháng
(2024-05-13) |
7.13 | 91.68% | 9,256,851 | -35,539 | -0.3 |
7.69
17.40
14.90
|
|
36 tháng
(2023-05-17) |
7.65 | 105.65% | 10,975,607 | -1,133 | -0.0 |
6.66
17.40
14.90
|
|
60 tháng
(2021-05-27) |
5.74 | 62.70% | 19,016,243 | -28,034 | -0.3 |
6.66
21.68
14.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/04/2024 |
7.52
|
1,200 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 24/04/2024 |
7.52
|
2,050 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 23/04/2024 |
7.26
|
1,600 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 22/04/2024 |
7.26
|
328 | 7.35 | 7.35 | 7.26 | 0 | 0 | 0 |
| 19/04/2024 |
7.26
|
10,192 | 7.09 | 7.52 | 7.00 | 0 | 0 | 0 |
| 17/04/2024 |
7.18
|
4,430 | 7.00 | 7.60 | 7.00 | 0 | 0 | 0 |
| 16/04/2024 |
7.18
|
10,500 | 7.43 | 7.52 | 7.18 | 0 | 0 | 0 |
| 15/04/2024 |
7.52
|
500 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 12/04/2024 |
7.69
|
2,772 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 11/04/2024 |
7.69
|
9,728 | 7.52 | 7.69 | 7.52 | 0 | 0 | 0 |
| 10/04/2024 |
7.52
|
7,736 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 09/04/2024 |
7.52
|
3,500 | 7.60 | 7.60 | 7.52 | 0 | 0 | 0 |
| 08/04/2024 |
7.60
|
15,700 | 7.69 | 7.69 | 7.60 | 0 | 0 | 0 |
| 05/04/2024 |
7.69
|
501 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 04/04/2024 |
7.69
|
1,000 | 7.77 | 7.77 | 7.52 | 0 | 0 | 0 |
| 03/04/2024 |
7.52
|
18,210 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 02/04/2024 |
7.52
|
3,300 | 7.60 | 7.60 | 7.52 | 0 | 0 | 0 |
| 01/04/2024 |
7.60
|
2,809 | 7.60 | 7.69 | 7.60 | 0 | 0 | 0 |
| 29/03/2024 |
7.60
|
7,900 | 7.60 | 7.60 | 7.43 | 0 | 0 | 0 |
| 28/03/2024 |
7.43
|
5,100 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 27/03/2024 |
7.35
|
1,320 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 26/03/2024 |
7.52
|
16,660 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 25/03/2024 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 22/03/2024 |
7.52
|
11,610 | 7.35 | 7.52 | 7.35 | 0 | 0 | 0 |
| 21/03/2024 |
7.35
|
3,200 | 7.52 | 7.52 | 7.35 | 1,000 | 0 | 0.0 |
| 20/03/2024 |
7.26
|
4,519 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 19/03/2024 |
7.26
|
4,600 | 7.26 | 7.35 | 7.26 | 0 | 0 | 0 |
| 18/03/2024 |
7.18
|
23,701 | 7.18 | 7.18 | 7.09 | 0 | 500 | -0.0 |
| 15/03/2024 |
7.18
|
1,118 | 7.18 | 7.18 | 7.09 | 0 | 0 | 0 |
| 14/03/2024 |
7.18
|
1,300 | 7.09 | 7.18 | 7.09 | 0 | 0 | 0 |
| 13/03/2024 |
7.09
|
1,127 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 12/03/2024 |
7.09
|
10,088 | 7.09 | 7.09 | 6.75 | 0 | 0 | 0 |
| 11/03/2024 |
7.09
|
3,761 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 08/03/2024 |
7.09
|
3,501 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 07/03/2024 |
7.09
|
101 | 7.09 | 7.09 | 7.09 | 100 | 0 | 0.0 |
| 06/03/2024 |
7.09
|
7,002 | 7.09 | 7.09 | 7.09 | 400 | 0 | 0.0 |
| 05/03/2024 |
7.18
|
4,841 | 7.18 | 7.18 | 7.18 | 2,000 | 0 | 0.0 |
| 04/03/2024 |
7.18
|
3,600 | 7.00 | 7.18 | 7.00 | 0 | 0 | 0 |
| 01/03/2024 |
7.18
|
9,703 | 7.09 | 7.18 | 7.00 | 0 | 0 | 0 |
| 29/02/2024 |
7.09
|
36,900 | 7.09 | 7.09 | 6.83 | 5,300 | 0 | 0.0 |
| 28/02/2024 |
7.09
|
17,400 | 7.18 | 7.18 | 6.92 | 10,700 | 0 | 0.1 |
| 27/02/2024 |
7.18
|
7,200 | 7.26 | 7.26 | 6.92 | 0 | 0 | 0 |
| 26/02/2024 |
7.26
|
154 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 23/02/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 22/02/2024 |
7.18
|
3,000 | 7.18 | 7.18 | 7.09 | 0 | 0 | 0 |
| 21/02/2024 |
7.18
|
1,206 | 7.00 | 7.18 | 7.00 | 0 | 0 | 0 |
| 20/02/2024 |
7.26
|
6,500 | 7.26 | 7.35 | 7.00 | 0 | 0 | 0 |
| 19/02/2024 |
7.26
|
2,307 | 7.18 | 7.26 | 7.09 | 0 | 0 | 0 |
| 16/02/2024 |
7.26
|
7,700 | 7.18 | 7.26 | 7.18 | 0 | 0 | 0 |
| 15/02/2024 |
7.18
|
8,702 | 7.18 | 7.18 | 6.92 | 300 | 0 | 0.0 |
| 07/02/2024 |
7.18
|
10,000 | 7.09 | 7.18 | 6.92 | 0 | 0 | 0 |
| 06/02/2024 |
7.18
|
3,100 | 7.26 | 7.26 | 7.18 | 0 | 0 | 0 |
| 05/02/2024 |
7.26
|
1,100 | 7.18 | 7.26 | 7.18 | 0 | 0 | 0 |
| 02/02/2024 |
7.35
|
3,200 | 7.09 | 7.35 | 7.09 | 0 | 0 | 0 |
| 01/02/2024 |
7.18
|
2,200 | 7.43 | 7.43 | 7.18 | 2,100 | 0 | 0.0 |
| 31/01/2024 |
7.43
|
28,700 | 7.43 | 7.60 | 7.26 | 0 | 100 | -0.0 |
| 30/01/2024 |
7.52
|
15,100 | 7.09 | 7.52 | 6.92 | 0 | 0 | 0 |
| 29/01/2024 |
7.00
|
13,083 | 6.75 | 7.00 | 6.75 | 12,200 | 0 | 0.1 |
| 26/01/2024 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
| 25/01/2024 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
| 24/01/2024 |
6.92
|
1,500 | 6.66 | 6.92 | 6.66 | 0 | 0 | 0 |
| 23/01/2024 |
6.83
|
8,200 | 6.75 | 6.83 | 6.75 | 0 | 0 | 0 |
| 22/01/2024 |
6.75
|
4,742 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
| 19/01/2024 |
7.00
|
41,200 | 7.00 | 7.00 | 6.58 | 0 | 0 | 0 |
| 18/01/2024 |
7.00
|
39,742 | 6.83 | 7.00 | 6.58 | 100 | 0 | 0.0 |
| 17/01/2024 |
6.92
|
400 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
| 16/01/2024 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
| 15/01/2024 |
6.92
|
3,650 | 6.92 | 6.92 | 6.83 | 0 | 0 | 0 |
| 12/01/2024 |
6.92
|
4,300 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
| 11/01/2024 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 10/01/2024 |
7.09
|
580 | 6.83 | 7.09 | 6.83 | 0 | 0 | 0 |
| 09/01/2024 |
7.00
|
3,100 | 7.00 | 7.00 | 6.83 | 0 | 0 | 0 |
| 08/01/2024 |
7.09
|
930 | 7.09 | 7.09 | 6.83 | 0 | 0 | 0 |
| 05/01/2024 |
6.92
|
510 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
| 04/01/2024 |
6.92
|
1 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
| 03/01/2024 |
7.00
|
500 | 6.92 | 7.00 | 6.92 | 0 | 0 | 0 |
| 02/01/2024 |
7.00
|
7,503 | 6.83 | 7.00 | 6.83 | 0 | 0 | 0 |
| 29/12/2023 |
7.18
|
3,800 | 6.66 | 7.18 | 6.66 | 0 | 0 | 0 |
| 28/12/2023 |
6.66
|
600 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
| 27/12/2023 |
6.83
|
159 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
| 26/12/2023 |
6.66
|
7,951 | 6.66 | 6.83 | 6.66 | 100 | 0 | 0.0 |
| 25/12/2023 |
6.66
|
1,700 | 6.83 | 6.83 | 6.66 | 0 | 0 | 0 |
| 22/12/2023 |
6.75
|
300 | 6.75 | 6.83 | 6.75 | 100 | 0 | 0.0 |
| 21/12/2023 |
6.75
|
36 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
| 20/12/2023 |
6.75
|
1,400 | 6.66 | 6.75 | 6.66 | 0 | 0 | 0 |
| 19/12/2023 |
6.66
|
100 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
| 18/12/2023 |
6.83
|
400 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
| 15/12/2023 |
6.75
|
400 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
| 14/12/2023 |
6.75
|
95 | 6.75 | 6.75 | 6.75 | 0 | 94 | -0.0 |
| 13/12/2023 |
6.75
|
4,301 | 6.66 | 6.92 | 6.66 | 0 | 4,000 | -0.0 |
| 12/12/2023 |
6.75
|
18,200 | 6.75 | 6.75 | 6.66 | 0 | 0 | 0 |
| 11/12/2023 |
6.83
|
2,300 | 6.92 | 6.92 | 6.83 | 0 | 0 | 0 |
| 08/12/2023 |
6.83
|
4,600 | 6.83 | 6.83 | 6.75 | 0 | 0 | 0 |
| 07/12/2023 |
6.83
|
4,800 | 7.09 | 7.52 | 6.83 | 0 | 0 | 0 |
| 06/12/2023 |
6.92
|
5,200 | 6.92 | 6.92 | 6.83 | 0 | 0 | 0 |
| 05/12/2023 |
6.75
|
2,641 | 6.83 | 6.83 | 6.66 | 0 | 0 | 0 |
| 04/12/2023 |
7.00
|
1,300 | 6.83 | 7.00 | 6.83 | 0 | 0 | 0 |
| 01/12/2023 |
6.83
|
1 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
| 30/11/2023 |
6.83
|
100 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
| 29/11/2023 |
6.75
|
1,120 | 6.83 | 6.83 | 6.75 | 0 | 0 | 0 |