| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0 | 0% | 2,286,700 | -15,600 | -0.1 |
5.30
6.60
5.40
|
|
2 tháng
(2026-07-20) |
-0.30 | -5.17% | 4,965,400 | -20,600 | -0.1 |
5.30
6.60
5.40
|
|
3 tháng
(2026-06-22) |
-0.50 | -8.33% | 7,765,000 | -18,900 | -0.1 |
5.30
6.60
5.40
|
|
6 tháng
(2026-03-23) |
0.10 | 1.85% | 20,132,100 | -22,100 | -0.1 |
5.30
6.90
5.40
|
|
12 tháng
(2025-09-23) |
-3 | -35.29% | 46,547,000 | -38,000 | -0.2 |
5.30
9
5.40
|
|
24 tháng
(2024-09-30) |
-3.70 | -40.22% | 224,783,831 | 1,599,889 | 9.9 |
4.30
10.40
5.40
|
|
36 tháng
(2023-10-04) |
-0.20 | -3.51% | 403,636,340 | 1,613,199 | 7.8 |
3.70
11.30
5.40
|
|
60 tháng
(2021-10-14) |
-16.86 | -75.41% | 706,557,467 | 1,697,546 | -15.2 |
3.70
46.36
5.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
7.40
|
297,182 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 06/03/2025 |
7.40
|
538,721 | 7.30 | 7.40 | 7.20 | 0 | 4,000 | 0.0 |
| 05/03/2025 |
7.30
|
312,929 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 04/03/2025 |
7.40
|
452,320 | 7.40 | 7.50 | 7.30 | 7,300 | 3,600 | 0.0 |
| 03/03/2025 |
7.40
|
352,831 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 28/02/2025 |
7.50
|
515,444 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 27/02/2025 |
7.50
|
695,820 | 7.40 | 7.70 | 7.40 | 0 | 5,000 | 0.0 |
| 26/02/2025 |
7.40
|
335,253 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 25/02/2025 |
7.60
|
505,724 | 7.60 | 7.70 | 7.40 | 9,600 | 10,000 | 0.0 |
| 24/02/2025 |
7.50
|
406,299 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 21/02/2025 |
7.60
|
423,457 | 7.70 | 7.70 | 7.40 | 5,000 | 0 | 0.0 |
| 20/02/2025 |
7.60
|
871,917 | 7.50 | 8 | 7.50 | 5,800 | 16,500 | -0.1 |
| 19/02/2025 |
7.60
|
756,518 | 7.50 | 7.70 | 7.30 | 0 | 10,000 | -0.1 |
| 18/02/2025 |
7.50
|
498,462 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 17/02/2025 |
7.40
|
332,816 | 7.40 | 7.50 | 7.30 | 3,200 | 3,600 | 0.0 |
| 14/02/2025 |
7.30
|
724,069 | 7.40 | 7.50 | 7.20 | 5,000 | 0 | 0.0 |
| 13/02/2025 |
7.40
|
401,316 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 12/02/2025 |
7.50
|
363,063 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 11/02/2025 |
7.50
|
967,931 | 7.20 | 7.90 | 7.20 | 16,900 | 0 | 0.1 |
| 10/02/2025 |
7.20
|
348,001 | 7.40 | 7.40 | 7.20 | 100 | 29,400 | -0.2 |
| 07/02/2025 |
7.40
|
275,078 | 7.40 | 7.50 | 7.30 | 200 | 2,700 | 0.0 |
| 06/02/2025 |
7.50
|
338,232 | 7.60 | 7.60 | 7.30 | 0 | 3,200 | 0.0 |
| 05/02/2025 |
7.50
|
364,788 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 04/02/2025 |
7.40
|
400,119 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 03/02/2025 |
7.50
|
515,444 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 31/01/2025 |
5.50
|
80,600 | 5.50 | 5.50 | 5.40 | 0 | 1,600 | 0.0 |
| 30/01/2025 |
5.50
|
80,600 | 5.50 | 5.50 | 5.40 | 0 | 1,600 | 0.0 |
| 29/01/2025 |
5.50
|
80,600 | 5.50 | 5.50 | 5.40 | 0 | 1,600 | 0.0 |
| 28/01/2025 |
5.50
|
80,600 | 5.50 | 5.50 | 5.40 | 0 | 1,600 | 0.0 |
| 27/01/2025 |
5.50
|
80,600 | 5.50 | 5.50 | 5.40 | 0 | 1,600 | 0.0 |
| 24/01/2025 |
7.10
|
254,280 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 23/01/2025 |
7.10
|
323,300 | 7.10 | 7.20 | 7 | 200 | 9,300 | -0.1 |
| 22/01/2025 |
7.10
|
255,743 | 7.30 | 7.30 | 7.10 | 100 | 400 | 0.0 |
| 21/01/2025 |
7.30
|
245,167 | 7.20 | 7.30 | 7.20 | 0 | 6,900 | -0.1 |
| 20/01/2025 |
7.20
|
260,712 | 7.40 | 7.40 | 7.20 | 9,300 | 0 | 0.1 |
| 17/01/2025 |
7.30
|
171,601 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 16/01/2025 |
7.40
|
218,519 | 7.40 | 7.50 | 7.40 | 5,900 | 300 | 0.0 |
| 15/01/2025 |
7.30
|
207,700 | 7.30 | 7.40 | 7.30 | 23,000 | 0 | 0.2 |
| 14/01/2025 |
7.30
|
96,505 | 7.40 | 7.50 | 7.20 | 0 | 18,600 | -0.1 |
| 13/01/2025 |
7.40
|
141,970 | 7.30 | 7.40 | 7.20 | 0 | 15,800 | -0.1 |
| 10/01/2025 |
7.30
|
215,900 | 7.50 | 7.50 | 7.30 | 0 | 9,400 | -0.1 |
| 09/01/2025 |
7.50
|
241,141 | 7.40 | 7.50 | 7.30 | 18,900 | 13,900 | 0.0 |
| 08/01/2025 |
7.40
|
346,700 | 7.40 | 7.50 | 7.30 | 16,900 | 0 | 0.1 |
| 07/01/2025 |
7.50
|
1,831,500 | 6.90 | 7.50 | 6.90 | 88,000 | 0 | 0.6 |
| 06/01/2025 |
7.40
|
491,737 | 7.70 | 7.80 | 7.30 | 1,100 | 8,500 | -0.1 |
| 03/01/2025 |
7.70
|
676,315 | 7.90 | 7.90 | 7.70 | 23,200 | 17,200 | 0.0 |
| 02/01/2025 |
7.90
|
240,480 | 7.90 | 8 | 7.80 | 7,000 | 0 | 0.1 |
| 01/01/2025 |
7.80
|
608,953 | 7.80 | 8.10 | 7.70 | 0 | 10,200 | -0.1 |
| 31/12/2024 |
7.80
|
608,953 | 7.80 | 8.10 | 7.70 | 0 | 10,200 | -0.1 |
| 30/12/2024 |
7.80
|
294,858 | 7.90 | 8 | 7.80 | 3,900 | 23,100 | -0.2 |
| 27/12/2024 |
7.90
|
603,129 | 8.20 | 8.20 | 7.90 | 6,200 | 17,400 | -0.1 |
| 26/12/2024 |
8.20
|
320,685 | 8.20 | 8.30 | 8 | 0 | 16,500 | -0.1 |
| 25/12/2024 |
8.20
|
489,199 | 8.10 | 8.30 | 8 | 37,600 | 0 | 0.3 |
| 24/12/2024 |
8.10
|
555,386 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 23/12/2024 |
8.40
|
1,492,229 | 8 | 8.80 | 8 | 41,700 | 14,000 | 0.2 |
| 20/12/2024 |
8
|
467,189 | 7.90 | 8.10 | 7.70 | 5,900 | 2,500 | 0.0 |
| 19/12/2024 |
7.90
|
562,469 | 7.90 | 7.90 | 7.70 | 18,700 | 7,900 | 0.1 |
| 18/12/2024 |
8
|
604,506 | 8.10 | 8.20 | 7.80 | 0 | 22,200 | -0.2 |
| 17/12/2024 |
8.10
|
163,914 | 7.90 | 8.20 | 7.90 | 0 | 9,600 | -0.1 |
| 16/12/2024 |
8.10
|
354,850 | 8.10 | 8.40 | 8 | 10,400 | 2,400 | 0.1 |
| 13/12/2024 |
8
|
759,201 | 7.80 | 8.20 | 7.70 | 22,200 | 15,900 | 0.1 |
| 12/12/2024 |
7.80
|
591,344 | 8 | 8.10 | 7.80 | 11,400 | 0 | 0.1 |
| 11/12/2024 |
8
|
434,497 | 8.10 | 8.30 | 7.90 | 5,400 | 0 | 0.0 |
| 10/12/2024 |
8.10
|
632,141 | 8.20 | 8.30 | 8 | 600 | 51,700 | -0.4 |
| 09/12/2024 |
8.20
|
1,068,198 | 7.80 | 8.40 | 7.70 | 17,500 | 74,700 | -0.4 |
| 06/12/2024 |
8.70
|
1,226,701 | 8.50 | 8.90 | 8.20 | 0 | 7,100 | -0.1 |
| 05/12/2024 |
4.30
|
502,453 | 4.40 | 4.60 | 4.30 | 0 | 8,600 | 0.0 |
| 04/12/2024 |
4.50
|
162,524 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 03/12/2024 |
5.30
|
167,979 | 5.20 | 5.40 | 5.20 | 0 | 3,400 | 0.0 |
| 02/12/2024 |
5.10
|
136,209 | 5.10 | 5.20 | 5.10 | 300 | 400 | 0.0 |
| 29/11/2024 |
5.50
|
80,600 | 5.50 | 5.50 | 5.40 | 0 | 1,600 | 0.0 |
| 28/11/2024 |
5.50
|
80,600 | 5.50 | 5.50 | 5.40 | 0 | 1,600 | 0.0 |
| 27/11/2024 |
5.50
|
80,600 | 5.50 | 5.50 | 5.40 | 0 | 1,600 | 0.0 |
| 26/11/2024 |
5.50
|
80,600 | 5.50 | 5.50 | 5.40 | 0 | 1,600 | 0.0 |
| 25/11/2024 |
7.10
|
289,342 | 7.10 | 7.20 | 7.10 | 400 | 11,000 | -0.1 |
| 22/11/2024 |
7.10
|
233,801 | 7.20 | 7.20 | 7 | 13,200 | 0 | 0.1 |
| 21/11/2024 |
7.20
|
119,357 | 7.20 | 7.20 | 7.10 | 20,000 | 0 | 0.1 |
| 20/11/2024 |
7.20
|
511,827 | 7 | 7.40 | 7 | 9,600 | 44,600 | -0.3 |
| 19/11/2024 |
7
|
226,628 | 7.30 | 7.30 | 7 | 20,200 | 2,000 | 0.1 |
| 18/11/2024 |
7.20
|
370,881 | 7.10 | 7.30 | 7 | 25,000 | 71,200 | -0.3 |
| 15/11/2024 |
7.10
|
490,493 | 7 | 7.20 | 7 | 12,300 | 69,300 | -0.4 |
| 14/11/2024 |
7
|
719,253 | 7.40 | 7.40 | 7 | 42,100 | 3,600 | 0.3 |
| 13/11/2024 |
7.40
|
580,412 | 7.60 | 7.60 | 7.40 | 20,700 | 4,900 | 0.1 |
| 12/11/2024 |
7.60
|
550,434 | 7.60 | 7.70 | 7.50 | 45,900 | 28,900 | 0.1 |
| 11/11/2024 |
7.60
|
423,281 | 7.60 | 7.70 | 7.50 | 10,000 | 19,100 | -0.1 |
| 08/11/2024 |
7.60
|
590,227 | 7.80 | 7.80 | 7.50 | 25,000 | 16,000 | 0.1 |
| 07/11/2024 |
7.70
|
435,485 | 7.80 | 7.90 | 7.70 | 15,000 | 0 | 0.1 |
| 06/11/2024 |
7.80
|
564,462 | 7.60 | 7.90 | 7.50 | 49,400 | 31,100 | 0.1 |
| 05/11/2024 |
7.60
|
384,856 | 7.60 | 7.60 | 7.50 | 30,100 | 49,300 | -0.1 |
| 04/11/2024 |
7.60
|
224,192 | 7.60 | 7.70 | 7.50 | 25,300 | 20,800 | 0.0 |
| 01/11/2024 |
7.60
|
574,949 | 7.70 | 7.70 | 7.50 | 40,600 | 32,000 | 0.1 |
| 31/10/2024 |
7.70
|
364,474 | 7.70 | 7.80 | 7.60 | 66,700 | 2,700 | 0.5 |
| 30/10/2024 |
7.70
|
364,447 | 7.80 | 7.90 | 7.70 | 5,000 | 19,200 | -0.1 |
| 29/10/2024 |
7.80
|
521,210 | 7.80 | 8 | 7.70 | 17,000 | 20,000 | 0.0 |
| 28/10/2024 |
7.80
|
202,504 | 7.60 | 7.90 | 7.60 | 0 | 22,400 | -0.2 |
| 25/10/2024 |
7.70
|
495,231 | 7.80 | 7.90 | 7.60 | 18,700 | 9,300 | 0.1 |
| 24/10/2024 |
7.90
|
437,207 | 8 | 8.10 | 7.80 | 5,100 | 19,800 | -0.1 |
| 23/10/2024 |
8
|
899,692 | 7.60 | 8.10 | 7.60 | 21,400 | 50,100 | -0.2 |
| 22/10/2024 |
7.50
|
1,009,931 | 7.70 | 7.80 | 7.40 | 36,900 | 11,300 | 0.2 |
| 21/10/2024 |
7.70
|
471,127 | 7.80 | 7.80 | 7.70 | 10,100 | 35,600 | -0.2 |