| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.49 | -6.06% | 655,400 | -1,400 | 0.0 |
7.50
8.09
7.69
|
|
2 tháng
(2026-08-10) |
-0.49 | -6.06% | 2,683,800 | -14,900 | -0.1 |
7.50
8.29
7.69
|
|
3 tháng
(2026-07-10) |
-0.29 | -3.68% | 4,458,200 | 2,500 | 0.0 |
7.50
8.29
7.69
|
|
6 tháng
(2026-04-13) |
-0.14 | -1.76% | 11,772,300 | -69,600 | -0.6 |
7.50
8.56
7.69
|
|
12 tháng
(2025-10-13) |
-0.23 | -3% | 22,638,600 | -28,000 | -0.3 |
6.98
8.56
7.69
|
|
24 tháng
(2024-10-18) |
-0.80 | -9.50% | 63,333,100 | -5,400 | -0.3 |
5.93
8.74
7.69
|
|
36 tháng
(2023-10-24) |
-2.81 | -26.96% | 186,188,600 | 70,691 | 0.8 |
5.93
11.72
7.69
|
|
60 tháng
(2021-11-03) |
-10.09 | -57.03% | 463,097,400 | -449,204 | -5.9 |
5.93
22.79
7.69
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
7.69
|
86,500 | 7.67 | 7.74 | 7.67 | 0 | 0 | 0 |
| 25/03/2025 |
7.72
|
58,300 | 7.73 | 7.73 | 7.66 | 0 | 0 | 0 |
| 24/03/2025 |
7.73
|
25,500 | 7.73 | 7.74 | 7.63 | 0 | 0 | 0 |
| 21/03/2025 |
7.73
|
30,500 | 7.71 | 7.73 | 7.68 | 0 | 0 | 0 |
| 20/03/2025 |
7.74
|
146,500 | 7.72 | 7.78 | 7.72 | 16,000 | 0 | 0.1 |
| 19/03/2025 |
7.72
|
92,200 | 7.72 | 7.74 | 7.57 | 4,400 | 0 | 0.0 |
| 18/03/2025 |
7.72
|
37,900 | 7.74 | 7.74 | 7.68 | 0 | 2,300 | 0.0 |
| 17/03/2025 |
7.74
|
109,900 | 7.78 | 7.78 | 7.57 | 0 | 2,000 | 0.0 |
| 14/03/2025 |
7.72
|
83,300 | 7.78 | 7.85 | 7.70 | 0 | 0 | 0 |
| 13/03/2025 |
7.78
|
58,900 | 7.99 | 7.99 | 7.78 | 0 | 600 | 0.0 |
| 12/03/2025 |
7.80
|
67,600 | 7.74 | 7.91 | 7.71 | 3,600 | 100 | 0.0 |
| 11/03/2025 |
7.74
|
139,600 | 7.67 | 7.74 | 7.59 | 900 | 200 | 0.0 |
| 10/03/2025 |
7.68
|
129,100 | 7.72 | 7.74 | 7.66 | 0 | 0 | 0 |
| 07/03/2025 |
7.71
|
65,700 | 7.74 | 7.74 | 7.66 | 2,400 | 100 | 0.0 |
| 06/03/2025 |
7.72
|
204,400 | 7.70 | 7.73 | 7.62 | 2,400 | 0 | 0.0 |
| 05/03/2025 |
7.66
|
263,300 | 7.83 | 7.83 | 7.66 | 0 | 500 | 0.0 |
| 04/03/2025 |
7.83
|
214,600 | 7.91 | 7.91 | 7.78 | 0 | 0 | 0 |
| 03/03/2025 |
7.91
|
143,400 | 7.97 | 7.97 | 7.90 | 0 | 0 | 0 |
| 28/02/2025 |
7.97
|
188,700 | 8.06 | 8.06 | 7.93 | 0 | 0 | 0 |
| 27/02/2025 |
8.06
|
157,500 | 8.07 | 8.07 | 7.99 | 500 | 1,300 | 0.0 |
| 26/02/2025 |
8.07
|
117,700 | 8.07 | 8.09 | 8.06 | 0 | 0 | 0 |
| 25/02/2025 |
8.07
|
169,600 | 8.16 | 8.16 | 8.07 | 0 | 4,100 | 0.0 |
| 24/02/2025 |
8.14
|
535,300 | 8.25 | 8.25 | 8.08 | 0 | 7,500 | -0.1 |
| 21/02/2025 |
8.15
|
855,600 | 7.99 | 8.25 | 7.98 | 0 | 200 | 0.0 |
| 20/02/2025 |
7.99
|
346,500 | 7.92 | 7.99 | 7.92 | 5,400 | 0 | 0.1 |
| 19/02/2025 |
7.99
|
155,500 | 7.91 | 7.99 | 7.84 | 7,500 | 0 | 0.1 |
| 18/02/2025 |
7.91
|
147,800 | 7.98 | 8.07 | 7.88 | 0 | 800 | 0.0 |
| 17/02/2025 |
8.04
|
134,500 | 8.12 | 8.23 | 7.99 | 1,500 | 0 | 0.0 |
| 14/02/2025 |
8.12
|
211,700 | 8.15 | 8.18 | 8.08 | 1,000 | 500 | 0.0 |
| 13/02/2025 |
8.03
|
810,200 | 8.00 | 8.16 | 7.91 | 2,000 | 0 | 0.0 |
| 12/02/2025 |
7.99
|
108,700 | 8.07 | 8.07 | 7.91 | 0 | 7,600 | -0.1 |
| 11/02/2025 |
7.91
|
964,400 | 7.67 | 8.16 | 7.67 | 500 | 1,500 | 0.0 |
| 10/02/2025 |
7.72
|
83,800 | 7.77 | 7.90 | 7.72 | 4,500 | 0 | 0.0 |
| 07/02/2025 |
7.90
|
349,900 | 7.61 | 8.06 | 7.49 | 11,400 | 7,600 | 0.0 |
| 06/02/2025 |
7.54
|
102,000 | 7.57 | 7.62 | 7.51 | 0 | 0 | 0 |
| 05/02/2025 |
7.57
|
198,900 | 7.67 | 7.67 | 7.49 | 0 | 0 | 0 |
| 04/02/2025 |
7.66
|
212,600 | 7.62 | 7.77 | 7.56 | 4,700 | 0 | 0.0 |
| 24/01/2025 |
6.98
|
247,100 | 6.97 | 7.00 | 6.92 | 0 | 0 | 0 |
| 23/01/2025 |
6.97
|
117,400 | 6.93 | 7.01 | 6.92 | 0 | 200 | 0.0 |
| 22/01/2025 |
6.95
|
35,100 | 6.97 | 6.97 | 6.94 | 0 | 0 | 0 |
| 21/01/2025 |
6.97
|
38,800 | 6.98 | 6.98 | 6.92 | 200 | 0 | 0.0 |
| 20/01/2025 |
7.03
|
26,200 | 7.03 | 7.04 | 6.92 | 0 | 0 | 0 |
| 17/01/2025 |
7.03
|
71,700 | 7.03 | 7.03 | 6.98 | 0 | 100 | 0.0 |
| 16/01/2025 |
7.03
|
94,300 | 6.98 | 7.06 | 6.98 | 5,200 | 0 | 0.0 |
| 15/01/2025 |
6.98
|
34,400 | 7.03 | 7.03 | 6.98 | 0 | 400 | 0.0 |
| 14/01/2025 |
7.00
|
101,700 | 7.06 | 7.07 | 6.91 | 300 | 2,500 | 0.0 |
| 13/01/2025 |
7.05
|
62,200 | 7.03 | 7.07 | 6.82 | 0 | 4,400 | 0.0 |
| 10/01/2025 |
7.07
|
42,500 | 7.04 | 7.14 | 6.98 | 0 | 400 | 0.0 |
| 09/01/2025 |
7.10
|
34,700 | 7.01 | 7.19 | 7.01 | 0 | 1,100 | 0.0 |
| 08/01/2025 |
7.11
|
83,500 | 7.04 | 7.27 | 6.94 | 2,400 | 2,500 | 0.0 |
| 07/01/2025 |
7.03
|
96,100 | 7.39 | 7.39 | 7.03 | 800 | 1,400 | 0.0 |
| 06/01/2025 |
7.32
|
61,500 | 7.40 | 7.40 | 7.32 | 0 | 1,200 | 0.0 |
| 03/01/2025 |
7.40
|
31,500 | 7.40 | 7.45 | 7.32 | 0 | 0 | 0 |
| 02/01/2025 |
7.40
|
45,900 | 7.35 | 7.45 | 7.32 | 1,100 | 0 | 0.0 |
| 31/12/2024 |
7.37
|
71,400 | 7.40 | 7.48 | 7.37 | 0 | 0 | 0 |
| 30/12/2024 |
7.41
|
83,900 | 7.55 | 7.55 | 7.41 | 0 | 1,300 | 0.0 |
| 27/12/2024 |
7.40
|
156,300 | 7.46 | 7.62 | 7.40 | 0 | 0 | 0 |
| 26/12/2024 |
7.48
|
65,300 | 7.49 | 7.55 | 7.48 | 0 | 900 | 0.0 |
| 25/12/2024 |
7.49
|
108,600 | 7.47 | 7.56 | 7.45 | 0 | 0 | 0 |
| 24/12/2024 |
7.45
|
66,400 | 7.42 | 7.53 | 7.39 | 0 | 0 | 0 |
| 23/12/2024 |
7.44
|
87,500 | 7.39 | 7.47 | 7.39 | 0 | 0 | 0 |
| 20/12/2024 |
7.45
|
58,500 | 7.49 | 7.49 | 7.32 | 0 | 400 | 0.0 |
| 19/12/2024 |
7.32
|
198,300 | 7.41 | 7.42 | 7.15 | 0 | 700 | 0.0 |
| 18/12/2024 |
7.42
|
36,200 | 7.47 | 7.51 | 7.42 | 0 | 400 | 0.0 |
| 17/12/2024 |
7.46
|
119,800 | 7.49 | 7.52 | 7.24 | 0 | 800 | 0.0 |
| 16/12/2024 |
7.15
|
104,800 | 7.60 | 7.62 | 7.15 | 0 | 0 | 0 |
| 13/12/2024 |
7.60
|
66,700 | 7.66 | 7.68 | 7.58 | 0 | 200 | 0.0 |
| 12/12/2024 |
7.68
|
75,400 | 7.66 | 7.70 | 7.63 | 0 | 0 | 0 |
| 11/12/2024 |
7.67
|
86,500 | 7.68 | 7.73 | 7.63 | 0 | 0 | 0 |
| 10/12/2024 |
7.70
|
80,800 | 7.70 | 7.71 | 7.67 | 0 | 0 | 0 |
| 09/12/2024 |
7.70
|
102,100 | 7.67 | 7.71 | 7.66 | 0 | 0 | 0 |
| 06/12/2024 |
7.67
|
170,400 | 7.66 | 7.72 | 7.63 | 0 | 0 | 0 |
| 05/12/2024 |
7.66
|
111,000 | 7.64 | 7.67 | 7.56 | 0 | 0 | 0 |
| 04/12/2024 |
7.58
|
70,300 | 7.58 | 7.63 | 7.56 | 0 | 300 | 0.0 |
| 03/12/2024 |
7.59
|
181,700 | 7.83 | 7.83 | 7.56 | 0 | 400 | 0.0 |
| 02/12/2024 |
7.76
|
79,000 | 7.90 | 7.90 | 7.71 | 0 | 0 | 0 |
| 29/11/2024 |
7.77
|
81,200 | 7.92 | 7.93 | 7.74 | 100 | 0 | 0.0 |
| 28/11/2024 |
7.91
|
636,300 | 7.42 | 7.93 | 7.40 | 15,800 | 1,000 | 0.1 |
| 27/11/2024 |
7.42
|
68,200 | 7.40 | 7.45 | 7.38 | 0 | 0 | 0 |
| 26/11/2024 |
7.42
|
88,100 | 7.39 | 7.46 | 7.39 | 0 | 0 | 0 |
| 25/11/2024 |
7.39
|
47,200 | 7.39 | 7.46 | 7.39 | 0 | 0 | 0 |
| 22/11/2024 |
7.39
|
86,100 | 7.40 | 7.45 | 7.35 | 1,000 | 0 | 0.0 |
| 21/11/2024 |
7.40
|
17,100 | 7.24 | 7.47 | 7.24 | 0 | 1,200 | 0.0 |
| 20/11/2024 |
7.39
|
72,200 | 7.31 | 7.47 | 6.94 | 0 | 2,900 | 0.0 |
| 19/11/2024 |
7.30
|
64,700 | 7.51 | 7.51 | 7.30 | 0 | 0 | 0 |
| 18/11/2024 |
7.38
|
104,300 | 7.41 | 7.46 | 7.38 | 0 | 1,400 | 0.0 |
| 15/11/2024 |
7.41
|
170,000 | 7.54 | 7.65 | 7.40 | 0 | 8,200 | -0.1 |
| 14/11/2024 |
7.57
|
128,600 | 7.61 | 7.66 | 7.57 | 0 | 200 | 0.0 |
| 13/11/2024 |
7.61
|
173,800 | 7.62 | 7.71 | 7.57 | 0 | 0 | 0 |
| 12/11/2024 |
7.62
|
197,800 | 7.63 | 7.74 | 7.62 | 0 | 7,400 | -0.1 |
| 11/11/2024 |
7.62
|
123,100 | 7.66 | 7.74 | 7.60 | 0 | 0 | 0 |
| 08/11/2024 |
7.59
|
78,400 | 7.73 | 7.73 | 7.57 | 0 | 0 | 0 |
| 07/11/2024 |
7.62
|
153,600 | 7.66 | 7.71 | 7.62 | 1,800 | 0 | 0.0 |
| 06/11/2024 |
7.62
|
131,700 | 7.57 | 7.66 | 7.54 | 5,400 | 0 | 0.0 |
| 05/11/2024 |
7.57
|
70,000 | 7.49 | 7.62 | 7.49 | 0 | 9,000 | -0.1 |
| 04/11/2024 |
7.57
|
54,700 | 7.69 | 7.70 | 7.50 | 1,000 | 600 | 0.0 |
| 01/11/2024 |
7.70
|
93,500 | 7.72 | 7.81 | 7.70 | 2,300 | 0 | 0.0 |
| 31/10/2024 |
7.72
|
56,400 | 7.66 | 7.78 | 7.66 | 0 | 0 | 0 |
| 30/10/2024 |
7.66
|
112,300 | 7.83 | 7.83 | 7.29 | 0 | 2,400 | 0.0 |
| 29/10/2024 |
7.83
|
57,600 | 7.94 | 7.94 | 7.73 | 0 | 0 | 0 |