| 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 | 0% | 407,300 | 0 | 0 |
7
7.40
7.10
|
|
2 tháng
(2026-08-10) |
0.29 | 4.23% | 897,100 | 0 | 0 |
6.52
7.40
7.10
|
|
3 tháng
(2026-07-10) |
0.38 | 5.71% | 1,605,700 | -3,000 | 0.0 |
6.24
7.40
7.10
|
|
6 tháng
(2026-04-13) |
-1.63 | -18.68% | 10,816,400 | 106,100 | 0.9 |
6.24
10.36
7.10
|
|
12 tháng
(2025-10-13) |
-0.29 | -3.90% | 26,334,900 | 196,000 | 1.6 |
6.24
10.36
7.10
|
|
24 tháng
(2024-10-18) |
-2.21 | -23.71% | 55,343,501 | 183,200 | 1.5 |
6.24
10.46
7.10
|
|
36 tháng
(2023-10-24) |
-2.50 | -26.06% | 99,654,786 | 85,029 | 0.4 |
5.69
12.49
7.10
|
|
60 tháng
(2021-11-03) |
-9.12 | -56.23% | 173,809,564 | -243,107 | -3.1 |
4.94
17.71
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
7.68
|
224,600 | 7.68 | 7.77 | 7.58 | 0 | 0 | 0 |
| 25/03/2025 |
7.77
|
239,722 | 7.68 | 7.87 | 7.48 | 0 | 0 | 0 |
| 24/03/2025 |
7.68
|
36,100 | 7.68 | 7.87 | 7.48 | 0 | 0 | 0 |
| 21/03/2025 |
7.77
|
41,600 | 7.77 | 7.77 | 7.58 | 0 | 0 | 0 |
| 20/03/2025 |
7.77
|
30,000 | 7.68 | 7.96 | 7.68 | 0 | 0 | 0 |
| 19/03/2025 |
7.77
|
73,616 | 7.77 | 7.96 | 7.58 | 0 | 0 | 0 |
| 18/03/2025 |
7.77
|
28,936 | 7.77 | 7.96 | 7.58 | 0 | 0 | 0 |
| 17/03/2025 |
7.00
|
97,100 | 7.00 | 7.10 | 6.91 | 0 | 0 | 0 |
| 14/03/2025 |
7.77
|
60,700 | 7.87 | 7.96 | 7.68 | 0 | 0 | 0 |
| 13/03/2025 |
7.87
|
90,100 | 7.87 | 8.06 | 7.77 | 0 | 0 | 0 |
| 12/03/2025 |
7.87
|
43,606 | 7.96 | 8.16 | 7.77 | 0 | 0 | 0 |
| 11/03/2025 |
7.96
|
31,300 | 7.87 | 8.16 | 7.77 | 0 | 0 | 0 |
| 10/03/2025 |
7.96
|
213,813 | 7.87 | 7.96 | 7.77 | 0 | 0 | 0 |
| 07/03/2025 |
7.96
|
198,700 | 8.06 | 8.06 | 7.87 | 0 | 0 | 0 |
| 06/03/2025 |
8.16
|
79,800 | 8.06 | 8.16 | 7.96 | 0 | 900 | 0.0 |
| 05/03/2025 |
8.16
|
39,413 | 8.06 | 8.25 | 7.96 | 0 | 0 | 0 |
| 04/03/2025 |
8.16
|
75,905 | 8.06 | 8.25 | 7.96 | 12,500 | 0 | 0.1 |
| 03/03/2025 |
8.25
|
255,000 | 8.35 | 8.54 | 7.96 | 11,800 | 0 | 0.1 |
| 28/02/2025 |
8.35
|
113,114 | 8.35 | 8.73 | 8.16 | 0 | 0 | 0 |
| 27/02/2025 |
8.35
|
78,225 | 8.25 | 8.35 | 8.16 | 0 | 0 | 0 |
| 26/02/2025 |
8.44
|
98,700 | 8.64 | 8.92 | 8.16 | 0 | 0 | 0 |
| 25/02/2025 |
8.54
|
98,600 | 8.64 | 8.92 | 8.35 | 0 | 0 | 0 |
| 24/02/2025 |
8.64
|
188,407 | 8.64 | 9.11 | 8.44 | 0 | 0 | 0 |
| 21/02/2025 |
8.64
|
177,010 | 8.54 | 8.83 | 8.35 | 0 | 0 | 0 |
| 20/02/2025 |
8.54
|
75,200 | 8.54 | 8.64 | 8.25 | 0 | 0 | 0 |
| 19/02/2025 |
8.54
|
247,810 | 8.25 | 8.64 | 8.16 | 0 | 0 | 0 |
| 18/02/2025 |
8.25
|
126,005 | 8.44 | 8.64 | 8.16 | 0 | 0 | 0 |
| 17/02/2025 |
8.44
|
71,510 | 8.44 | 8.64 | 8.16 | 0 | 100 | 0.0 |
| 14/02/2025 |
8.44
|
123,402 | 8.35 | 8.44 | 8.25 | 0 | 0 | 0 |
| 13/02/2025 |
8.44
|
27,343 | 8.25 | 8.44 | 8.25 | 0 | 0 | 0 |
| 12/02/2025 |
8.35
|
45,000 | 8.35 | 8.35 | 8.16 | 0 | 0 | 0 |
| 11/02/2025 |
8.35
|
33,500 | 8.35 | 8.35 | 8.06 | 0 | 0 | 0 |
| 10/02/2025 |
8.35
|
58,857 | 8.44 | 8.83 | 7.96 | 0 | 0 | 0 |
| 07/02/2025 |
8.44
|
55,500 | 8.35 | 8.83 | 7.96 | 0 | 0 | 0 |
| 06/02/2025 |
8.35
|
74,000 | 8.54 | 8.92 | 8.16 | 100 | 0 | 0.0 |
| 05/02/2025 |
8.54
|
63,901 | 8.44 | 9.11 | 8.25 | 0 | 0 | 0 |
| 04/02/2025 |
8.54
|
32,209 | 8.44 | 9.21 | 8.25 | 0 | 0 | 0 |
| 24/01/2025 |
8.64
|
141,501 | 8.25 | 8.83 | 8.16 | 0 | 0 | 0 |
| 23/01/2025 |
8.25
|
78,720 | 7.87 | 8.25 | 7.87 | 0 | 0 | 0 |
| 22/01/2025 |
8.16
|
77,611 | 8.06 | 8.16 | 7.77 | 0 | 0 | 0 |
| 21/01/2025 |
8.06
|
10,500 | 8.16 | 8.35 | 7.96 | 0 | 0 | 0 |
| 20/01/2025 |
8.06
|
33,200 | 8.16 | 8.35 | 7.96 | 0 | 0 | 0 |
| 17/01/2025 |
8.16
|
37,900 | 8.16 | 8.35 | 7.96 | 0 | 0 | 0 |
| 16/01/2025 |
8.16
|
31,700 | 8.06 | 8.25 | 7.96 | 0 | 0 | 0 |
| 15/01/2025 |
8.16
|
30,922 | 7.96 | 8.16 | 7.96 | 0 | 0 | 0 |
| 14/01/2025 |
8.16
|
70,329 | 8.25 | 8.25 | 7.87 | 0 | 0 | 0 |
| 13/01/2025 |
8.06
|
17,526 | 8.06 | 8.06 | 7.96 | 0 | 0 | 0 |
| 10/01/2025 |
8.25
|
115,204 | 8.25 | 8.64 | 7.96 | 0 | 0 | 0 |
| 09/01/2025 |
8.44
|
84,600 | 8.44 | 8.73 | 8.16 | 0 | 0 | 0 |
| 08/01/2025 |
8.54
|
90,100 | 8.54 | 9.02 | 8.06 | 0 | 0 | 0 |
| 07/01/2025 |
7.68
|
21,700 | 7.68 | 7.87 | 7.48 | 0 | 0 | 0 |
| 06/01/2025 |
8.92
|
37,100 | 9.02 | 9.21 | 8.54 | 0 | 0 | 0 |
| 03/01/2025 |
9.02
|
92,710 | 9.21 | 9.21 | 8.83 | 0 | 0 | 0 |
| 02/01/2025 |
9.21
|
19,007 | 9.21 | 9.40 | 9.21 | 0 | 0 | 0 |
| 31/12/2024 |
9.21
|
38,752 | 9.11 | 9.40 | 8.83 | 0 | 0 | 0 |
| 30/12/2024 |
9.11
|
26,625 | 9.40 | 9.59 | 9.02 | 0 | 0 | 0 |
| 27/12/2024 |
9.40
|
88,600 | 9.21 | 9.40 | 9.02 | 0 | 0 | 0 |
| 26/12/2024 |
9.21
|
89,200 | 9.11 | 9.40 | 9.02 | 0 | 0 | 0 |
| 25/12/2024 |
9.11
|
243,000 | 8.73 | 9.11 | 8.73 | 0 | 0 | 0 |
| 24/12/2024 |
8.73
|
56,701 | 8.92 | 9.11 | 8.64 | 0 | 0 | 0 |
| 23/12/2024 |
8.92
|
70,700 | 8.83 | 9.02 | 8.64 | 0 | 0 | 0 |
| 20/12/2024 |
8.83
|
39,862 | 8.83 | 9.02 | 8.64 | 0 | 0 | 0 |
| 19/12/2024 |
8.83
|
45,800 | 8.92 | 9.11 | 8.64 | 0 | 0 | 0 |
| 18/12/2024 |
8.92
|
50,200 | 8.83 | 9.02 | 8.73 | 0 | 0 | 0 |
| 17/12/2024 |
8.83
|
26,050 | 8.83 | 9.02 | 8.64 | 0 | 0 | 0 |
| 16/12/2024 |
8.83
|
26,314 | 8.73 | 8.83 | 8.73 | 0 | 0 | 0 |
| 13/12/2024 |
8.92
|
25,802 | 8.92 | 9.21 | 8.73 | 0 | 0 | 0 |
| 12/12/2024 |
8.92
|
20,800 | 8.83 | 9.11 | 8.73 | 0 | 0 | 0 |
| 11/12/2024 |
8.83
|
81,800 | 8.92 | 8.92 | 8.64 | 0 | 0 | 0 |
| 10/12/2024 |
8.92
|
74,402 | 8.92 | 9.02 | 8.73 | 0 | 0 | 0 |
| 09/12/2024 |
8.92
|
139,402 | 9.02 | 9.21 | 8.73 | 0 | 0 | 0 |
| 06/12/2024 |
9.98
|
93,826 | 10.07 | 10.27 | 9.88 | 0 | 5,000 | -0.1 |
| 05/12/2024 |
9.88
|
97,200 | 9.88 | 10.07 | 9.50 | 0 | 0 | 0 |
| 04/12/2024 |
10.46
|
259,624 | 10.46 | 10.84 | 10.07 | 0 | 0 | 0 |
| 03/12/2024 |
10.07
|
78,204 | 9.88 | 10.07 | 9.69 | 0 | 0 | 0 |
| 02/12/2024 |
10.46
|
857,710 | 9.59 | 10.46 | 9.59 | 0 | 0 | 0 |
| 29/11/2024 |
7.00
|
97,100 | 7.00 | 7.10 | 6.91 | 0 | 0 | 0 |
| 28/11/2024 |
7.00
|
97,100 | 7.00 | 7.10 | 6.91 | 0 | 0 | 0 |
| 27/11/2024 |
7.00
|
97,100 | 7.00 | 7.10 | 6.91 | 0 | 0 | 0 |
| 26/11/2024 |
7.00
|
97,100 | 7.00 | 7.10 | 6.91 | 0 | 0 | 0 |
| 25/11/2024 |
9.02
|
4,700 | 9.02 | 9.02 | 8.92 | 0 | 0 | 0 |
| 22/11/2024 |
9.02
|
27,544 | 9.11 | 9.31 | 8.83 | 0 | 0 | 0 |
| 21/11/2024 |
9.02
|
42,572 | 9.11 | 9.31 | 8.83 | 0 | 0 | 0 |
| 20/11/2024 |
9.02
|
91,400 | 9.11 | 9.21 | 8.83 | 0 | 0 | 0 |
| 19/11/2024 |
9.02
|
82,700 | 9.21 | 9.40 | 8.83 | 0 | 0 | 0 |
| 18/11/2024 |
9.11
|
73,103 | 9.21 | 9.40 | 8.83 | 0 | 3,200 | 0.0 |
| 15/11/2024 |
9.21
|
221,646 | 9.21 | 9.59 | 8.73 | 0 | 0 | 0 |
| 14/11/2024 |
9.21
|
213,424 | 9.21 | 9.40 | 8.83 | 0 | 2,000 | 0.0 |
| 13/11/2024 |
9.31
|
269,002 | 9.11 | 9.31 | 8.83 | 0 | 0 | 0 |
| 12/11/2024 |
9.21
|
100,004 | 9.21 | 9.31 | 8.92 | 0 | 0 | 0 |
| 11/11/2024 |
9.21
|
83,941 | 9.31 | 9.50 | 9.02 | 0 | 0 | 0 |
| 08/11/2024 |
9.31
|
57,750 | 9.31 | 9.50 | 9.02 | 0 | 0 | 0 |
| 07/11/2024 |
9.21
|
3,400 | 9.31 | 9.59 | 9.21 | 0 | 0 | 0 |
| 06/11/2024 |
9.31
|
19,080 | 9.31 | 9.40 | 9.11 | 0 | 0 | 0 |
| 05/11/2024 |
9.31
|
45,500 | 9.31 | 9.40 | 9.11 | 0 | 0 | 0 |
| 04/11/2024 |
9.31
|
24,800 | 9.31 | 9.40 | 9.11 | 0 | 0 | 0 |
| 01/11/2024 |
9.31
|
18,106 | 9.31 | 9.31 | 9.11 | 0 | 0 | 0 |
| 31/10/2024 |
9.40
|
118,302 | 9.21 | 9.40 | 9.11 | 0 | 0 | 0 |
| 30/10/2024 |
9.21
|
30,821 | 9.21 | 9.21 | 9.02 | 0 | 0 | 0 |
| 29/10/2024 |
9.21
|
189,951 | 9.11 | 9.21 | 8.92 | 100 | 0 | 0.0 |