| 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) |
-0.10 | -2.44% | 18,600 | -700 | 0 |
3.90
5
4
|
|
2 tháng
(2026-07-20) |
0 | 0% | 85,800 | -700 | 0 |
3.60
5
4
|
|
3 tháng
(2026-06-22) |
-0.20 | -4.76% | 113,100 | -700 | 0 |
3.60
5
4
|
|
6 tháng
(2026-03-23) |
-0.80 | -16.67% | 882,400 | -700 | 0 |
3.60
5.10
4
|
|
12 tháng
(2025-09-23) |
-1.70 | -29.82% | 1,936,900 | 6,300 | 0.0 |
3.60
6.20
4
|
|
24 tháng
(2024-09-30) |
-1.20 | -23.08% | 12,506,781 | 9,800 | 0.0 |
3.60
17.30
4
|
|
36 tháng
(2023-10-04) |
-0.90 | -18.37% | 16,818,006 | 6,000 | 0.0 |
3.60
17.30
4
|
|
60 tháng
(2021-10-14) |
-7.80 | -66.10% | 22,635,641 | -2,888 | -0.1 |
3.60
17.30
4
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
7
|
3,401 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 06/03/2025 |
7.20
|
10,940 | 7.10 | 7.30 | 6.70 | 0 | 0 | 0 |
| 05/03/2025 |
6.90
|
12,301 | 7.10 | 7.30 | 6.90 | 0 | 0 | 0 |
| 04/03/2025 |
7.20
|
3,801 | 7 | 7.40 | 7 | 0 | 0 | 0 |
| 03/03/2025 |
7.10
|
7,229 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 28/02/2025 |
7
|
26,933 | 7.60 | 7.90 | 6.70 | 0 | 0 | 0 |
| 27/02/2025 |
7.40
|
317,808 | 7.60 | 8.10 | 7.40 | 0 | 0 | 0 |
| 26/02/2025 |
7.50
|
55,550 | 7.10 | 7.50 | 7.10 | 0 | 0 | 0 |
| 25/02/2025 |
6.80
|
9,506 | 7 | 7 | 6.50 | 0 | 0 | 0 |
| 24/02/2025 |
7
|
5,260 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 21/02/2025 |
7
|
8,850 | 6.70 | 7.20 | 6.60 | 0 | 0 | 0 |
| 20/02/2025 |
6.60
|
14,353 | 6.70 | 7.20 | 6.60 | 0 | 0 | 0 |
| 19/02/2025 |
6.70
|
5,121 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 18/02/2025 |
6.90
|
810 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 17/02/2025 |
6.90
|
10,600 | 6.50 | 6.90 | 6.50 | 0 | 0 | 0 |
| 14/02/2025 |
6.50
|
1,020 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 13/02/2025 |
6.60
|
3,308 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 12/02/2025 |
6.50
|
7,900 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 11/02/2025 |
6.60
|
2,601 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 10/02/2025 |
6.50
|
11,512 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
| 07/02/2025 |
6.30
|
5,300 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
| 06/02/2025 |
6.40
|
9,301 | 6.30 | 6.80 | 6.20 | 0 | 0 | 0 |
| 05/02/2025 |
6.20
|
4,700 | 6.20 | 6.60 | 6.20 | 0 | 0 | 0 |
| 04/02/2025 |
6.20
|
4,300 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 03/02/2025 |
7
|
26,933 | 7.60 | 7.90 | 6.70 | 0 | 0 | 0 |
| 31/01/2025 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 30/01/2025 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 29/01/2025 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 28/01/2025 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 27/01/2025 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 24/01/2025 |
6.20
|
3,200 | 6.50 | 6.60 | 6.10 | 0 | 0 | 0 |
| 23/01/2025 |
6.60
|
1,192 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 22/01/2025 |
6.40
|
4,632 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 21/01/2025 |
6.60
|
3,701 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 20/01/2025 |
6.60
|
4,803 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 17/01/2025 |
6.80
|
17,488 | 6.90 | 6.90 | 6.20 | 0 | 0 | 0 |
| 16/01/2025 |
7
|
8,900 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 15/01/2025 |
7
|
18,000 | 7.30 | 7.90 | 7 | 0 | 0 | 0 |
| 14/01/2025 |
7.10
|
2,900 | 6.80 | 7.20 | 6.70 | 0 | 0 | 0 |
| 13/01/2025 |
6.80
|
10,302 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
| 10/01/2025 |
6.90
|
1,315 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 09/01/2025 |
7.30
|
1,146 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
| 08/01/2025 |
7
|
1,916 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 07/01/2025 |
5.70
|
39,000 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 06/01/2025 |
7.10
|
17,602 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 03/01/2025 |
7.20
|
20,666 | 7.70 | 7.70 | 7 | 0 | 0 | 0 |
| 02/01/2025 |
7.30
|
7,701 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
| 01/01/2025 |
7.40
|
7,434 | 7.30 | 7.60 | 7.20 | 0 | 0 | 0 |
| 31/12/2024 |
7.40
|
7,434 | 7.30 | 7.60 | 7.20 | 0 | 0 | 0 |
| 30/12/2024 |
7.30
|
5,712 | 7.50 | 7.90 | 7.30 | 0 | 0 | 0 |
| 27/12/2024 |
8
|
7,705 | 7.40 | 8.20 | 7.40 | 0 | 0 | 0 |
| 26/12/2024 |
7.40
|
24,200 | 7.40 | 8 | 7.30 | 0 | 0 | 0 |
| 25/12/2024 |
8.20
|
4,109 | 8.40 | 8.40 | 7.60 | 0 | 0 | 0 |
| 24/12/2024 |
8.20
|
6,719 | 8 | 8.90 | 8 | 0 | 0 | 0 |
| 23/12/2024 |
7.80
|
1,405 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
| 20/12/2024 |
7.50
|
2,300 | 7.70 | 7.70 | 7 | 0 | 0 | 0 |
| 19/12/2024 |
7.70
|
217 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 18/12/2024 |
7.90
|
800 | 7.40 | 7.90 | 7.40 | 0 | 0 | 0 |
| 17/12/2024 |
8
|
2,701 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 16/12/2024 |
8.20
|
1 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 13/12/2024 |
8.20
|
500 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 |
| 12/12/2024 |
8.10
|
219 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 11/12/2024 |
8.20
|
1,113 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 |
| 10/12/2024 |
7.90
|
8,300 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 09/12/2024 |
7.80
|
8,202 | 8.80 | 8.80 | 7.70 | 0 | 0 | 0 |
| 06/12/2024 |
17.30
|
48,654 | 17.20 | 17.30 | 17.20 | 0 | 0 | 0 |
| 05/12/2024 |
5.80
|
2,724 | 7.40 | 7.40 | 5.80 | 0 | 0 | 0 |
| 04/12/2024 |
5.40
|
511 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 03/12/2024 |
4.50
|
9,611 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 02/12/2024 |
4.30
|
200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 29/11/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 28/11/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 27/11/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 26/11/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 25/11/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 22/11/2024 |
7.90
|
7 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 21/11/2024 |
7.90
|
5 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 20/11/2024 |
7.90
|
600 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 19/11/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 18/11/2024 |
8
|
12,810 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 15/11/2024 |
8.50
|
13,213 | 8.40 | 8.60 | 8 | 0 | 0 | 0 |
| 14/11/2024 |
8.30
|
1,701 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 13/11/2024 |
8.50
|
11,984 | 8.20 | 8.90 | 8 | 0 | 0 | 0 |
| 12/11/2024 |
8.20
|
11,570 | 7.70 | 8.60 | 7.70 | 0 | 0 | 0 |
| 11/11/2024 |
7.80
|
457 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 08/11/2024 |
8.20
|
13,701 | 7.70 | 8.20 | 7.50 | 0 | 0 | 0 |
| 07/11/2024 |
8.40
|
1,717 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
| 06/11/2024 |
8.60
|
30,160 | 7.70 | 8.80 | 7 | 0 | 0 | 0 |
| 05/11/2024 |
7.70
|
2,219 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 04/11/2024 |
7.50
|
1,834 | 7.30 | 8.10 | 7.30 | 0 | 0 | 0 |
| 01/11/2024 |
8.20
|
9,184 | 7.10 | 8.20 | 7 | 0 | 0 | 0 |
| 31/10/2024 |
7.70
|
1,000 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 30/10/2024 |
8
|
17,844 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 29/10/2024 |
8
|
19,539 | 7.60 | 8.60 | 7.60 | 0 | 0 | 0 |
| 28/10/2024 |
7.90
|
61,234 | 6.90 | 7.90 | 6.70 | 0 | 0 | 0 |
| 25/10/2024 |
7
|
8,416 | 6.80 | 7.20 | 6.80 | 0 | 0 | 0 |
| 24/10/2024 |
7.40
|
6,968 | 7.70 | 7.70 | 7.10 | 0 | 0 | 0 |
| 23/10/2024 |
7.40
|
16,754 | 7.40 | 7.90 | 7.30 | 0 | 0 | 0 |
| 22/10/2024 |
6.80
|
29,937 | 7.50 | 7.50 | 6.60 | 0 | 0 | 0 |
| 21/10/2024 |
7.50
|
5,301 | 7.70 | 7.80 | 7.30 | 0 | 0 | 0 |