| 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) |
-0.30 | -3.75% | 291,000 | 0 | 0 |
7.30
8.60
8.60
|
|
2 tháng
(2026-08-10) |
-1 | -11.49% | 439,000 | 0 | 0 |
7.30
8.70
8.60
|
|
3 tháng
(2026-07-10) |
-1 | -11.49% | 736,700 | -1,000 | 0.0 |
7.30
8.70
8.60
|
|
6 tháng
(2026-04-13) |
-2.30 | -23% | 4,078,200 | 3,600 | 0.0 |
7.30
10.30
8.60
|
|
12 tháng
(2025-10-13) |
-7.10 | -47.97% | 21,646,200 | -116,700 | -1.1 |
7.30
14.80
8.60
|
|
24 tháng
(2024-10-18) |
-14.80 | -65.78% | 54,377,713 | -128,930 | -1.3 |
7.30
38.50
8.60
|
|
36 tháng
(2023-10-24) |
0 | 0% | 56,265,313 | -123,730 | -1.2 |
7.30
38.50
8.60
|
|
60 tháng
(2023-01-13) |
0 | 0% | 57,305,913 | -123,730 | -1.2 |
7.30
38.50
8.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/03/2025 |
7.70
|
8,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 14/03/2025 |
20.60
|
133,700 | 20.80 | 21.60 | 20.60 | 0 | 0 | 0 |
| 13/03/2025 |
20.60
|
119,460 | 21.50 | 21.80 | 20.50 | 0 | 0 | 0 |
| 12/03/2025 |
21
|
114,873 | 21.20 | 22.30 | 20.60 | 0 | 0 | 0 |
| 11/03/2025 |
21.70
|
136,998 | 21.90 | 22.60 | 21 | 0 | 0 | 0 |
| 10/03/2025 |
21.80
|
87,500 | 20.80 | 22.50 | 20.70 | 0 | 0 | 0 |
| 07/03/2025 |
21.90
|
121,100 | 21.50 | 22.90 | 20.70 | 0 | 0 | 0 |
| 06/03/2025 |
22
|
204,740 | 22.70 | 23.80 | 21.70 | 0 | 0 | 0 |
| 05/03/2025 |
22.90
|
563,397 | 22.70 | 24.50 | 22.50 | 0 | 0 | 0 |
| 04/03/2025 |
22.70
|
124,408 | 22.90 | 23.80 | 22 | 0 | 0 | 0 |
| 03/03/2025 |
22.90
|
437,973 | 21.70 | 23.90 | 21.30 | 0 | 0 | 0 |
| 28/02/2025 |
21.40
|
335,270 | 21 | 22.30 | 21 | 0 | 0 | 0 |
| 27/02/2025 |
21.80
|
92,722 | 22.30 | 22.30 | 21.10 | 0 | 0 | 0 |
| 26/02/2025 |
21.60
|
152,531 | 21.30 | 22.70 | 20.60 | 0 | 0 | 0 |
| 25/02/2025 |
21.30
|
165,130 | 21.20 | 22.20 | 20.80 | 0 | 30 | 0.0 |
| 24/02/2025 |
21.40
|
63,507 | 21.40 | 21.90 | 21 | 0 | 0 | 0 |
| 21/02/2025 |
21.40
|
59,800 | 20 | 22 | 20 | 0 | 0 | 0 |
| 20/02/2025 |
21.90
|
75,958 | 21 | 22 | 21 | 0 | 0 | 0 |
| 19/02/2025 |
21.10
|
159,792 | 19.50 | 21.90 | 19.50 | 0 | 0 | 0 |
| 18/02/2025 |
20.90
|
30,455 | 19.50 | 21.80 | 19.50 | 0 | 0 | 0 |
| 17/02/2025 |
21.40
|
89,062 | 23.20 | 23.60 | 21 | 0 | 0 | 0 |
| 14/02/2025 |
22.80
|
122,718 | 24 | 24.70 | 21.80 | 0 | 0 | 0 |
| 13/02/2025 |
23.60
|
284,700 | 23 | 30.80 | 23 | 0 | 0 | 0 |
| 12/02/2025 |
24
|
149,426 | 22.70 | 30.50 | 22.70 | 0 | 0 | 0 |
| 11/02/2025 |
24
|
104,315 | 26.80 | 28.70 | 22.30 | 0 | 0 | 0 |
| 10/02/2025 |
23.30
|
111,096 | 25.50 | 26.30 | 23.10 | 0 | 0 | 0 |
| 07/02/2025 |
24.50
|
107,132 | 28.80 | 30 | 23.40 | 0 | 0 | 0 |
| 06/02/2025 |
24.90
|
105,369 | 26.40 | 29.10 | 23.50 | 0 | 0 | 0 |
| 05/02/2025 |
25.70
|
133,225 | 24 | 27.40 | 23.50 | 0 | 0 | 0 |
| 04/02/2025 |
25.70
|
95,024 | 25 | 29.50 | 23.20 | 0 | 0 | 0 |
| 24/01/2025 |
25.90
|
78,705 | 24.50 | 27.40 | 23.10 | 0 | 0 | 0 |
| 23/01/2025 |
22.70
|
32,973 | 23 | 25.10 | 22.70 | 0 | 0 | 0 |
| 22/01/2025 |
24.90
|
46,055 | 25.50 | 25.50 | 22.90 | 0 | 0 | 0 |
| 21/01/2025 |
25.50
|
18,917 | 26.20 | 26.20 | 23.30 | 0 | 0 | 0 |
| 20/01/2025 |
25.40
|
42,410 | 25.70 | 27.50 | 22.70 | 0 | 0 | 0 |
| 17/01/2025 |
25.50
|
8,259 | 26.10 | 26.10 | 25 | 0 | 0 | 0 |
| 16/01/2025 |
26.20
|
12,801 | 25.40 | 27.30 | 24.30 | 0 | 0 | 0 |
| 15/01/2025 |
26.20
|
11,602 | 27 | 27 | 25.10 | 0 | 0 | 0 |
| 14/01/2025 |
26.80
|
16,622 | 25.50 | 27.80 | 25 | 0 | 0 | 0 |
| 13/01/2025 |
27.10
|
2,362 | 27.50 | 27.50 | 26 | 0 | 0 | 0 |
| 10/01/2025 |
27.70
|
51,411 | 27.90 | 28 | 27.20 | 0 | 0 | 0 |
| 09/01/2025 |
27.40
|
42,535 | 27.20 | 28 | 26.50 | 0 | 0 | 0 |
| 08/01/2025 |
27.20
|
46,664 | 27 | 27.50 | 26.90 | 0 | 0 | 0 |
| 07/01/2025 |
15.70
|
59,300 | 15.90 | 16 | 15.70 | 100 | 0 | 0.0 |
| 06/01/2025 |
26.70
|
48,105 | 29 | 29 | 25.20 | 0 | 0 | 0 |
| 03/01/2025 |
26.80
|
33,501 | 30 | 31 | 26 | 0 | 0 | 0 |
| 02/01/2025 |
30.40
|
112,720 | 27.90 | 31 | 27.90 | 0 | 0 | 0 |
| 31/12/2024 |
29.30
|
258,738 | 26.50 | 30.20 | 26.40 | 0 | 0 | 0 |
| 30/12/2024 |
31
|
59,083 | 31 | 31 | 31 | 0 | 0 | 0 |
| 27/12/2024 |
32.30
|
85,223 | 36.50 | 36.50 | 32.30 | 0 | 0 | 0 |
| 26/12/2024 |
30.60
|
141,326 | 37.50 | 40.60 | 30.60 | 0 | 0 | 0 |
| 25/12/2024 |
34
|
237,150 | 34 | 39.10 | 33 | 0 | 0 | 0 |
| 24/12/2024 |
33.90
|
167,261 | 32 | 34.80 | 29.40 | 0 | 0 | 0 |
| 23/12/2024 |
32.80
|
161,854 | 30.60 | 35.10 | 29.60 | 0 | 0 | 0 |
| 20/12/2024 |
28.30
|
188,048 | 27 | 31 | 27 | 0 | 100 | 0.0 |
| 19/12/2024 |
27.10
|
241,720 | 23.60 | 27.10 | 23.60 | 0 | 0 | 0 |
| 18/12/2024 |
23.60
|
312,011 | 20.60 | 23.60 | 20.60 | 0 | 0 | 0 |
| 17/12/2024 |
20.90
|
73,200 | 20.80 | 20.90 | 20.50 | 0 | 0 | 0 |
| 16/12/2024 |
20.40
|
50,462 | 21 | 21 | 20.40 | 0 | 0 | 0 |
| 13/12/2024 |
21.50
|
173,604 | 20.60 | 21.50 | 20.30 | 0 | 0 | 0 |
| 12/12/2024 |
20.70
|
112,320 | 20.60 | 20.80 | 20.40 | 0 | 0 | 0 |
| 11/12/2024 |
20.70
|
108,600 | 20.60 | 21 | 20.40 | 0 | 0 | 0 |
| 10/12/2024 |
20.60
|
103,610 | 21 | 21.80 | 20 | 0 | 0 | 0 |
| 09/12/2024 |
21
|
113,495 | 21.80 | 21.80 | 19.90 | 0 | 0 | 0 |
| 29/11/2024 |
7.70
|
8,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 28/11/2024 |
7.70
|
8,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 27/11/2024 |
7.70
|
8,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 26/11/2024 |
7.70
|
8,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 25/11/2024 |
38.50
|
52,000 | 37.70 | 42.50 | 33 | 200 | 0 | 0.0 |
| 22/11/2024 |
37.90
|
31,900 | 33.30 | 37.90 | 33 | 0 | 0 | 0 |
| 21/11/2024 |
33
|
32,600 | 33.30 | 33.30 | 32.90 | 0 | 0 | 0 |
| 20/11/2024 |
31.30
|
11,500 | 30.70 | 31.50 | 30.70 | 0 | 0 | 0 |
| 19/11/2024 |
31.30
|
3,400 | 31 | 31.50 | 30.60 | 0 | 0 | 0 |
| 18/11/2024 |
30.50
|
25,600 | 31.90 | 31.90 | 30.50 | 0 | 0 | 0 |
| 15/11/2024 |
31.90
|
25,900 | 31 | 31.90 | 30.30 | 0 | 0 | 0 |
| 14/11/2024 |
32.20
|
38,000 | 28.10 | 32.20 | 28 | 0 | 0 | 0 |
| 13/11/2024 |
28.70
|
38,600 | 25.30 | 28.70 | 25.20 | 0 | 0 | 0 |
| 12/11/2024 |
25.40
|
23,000 | 24.70 | 25.40 | 24.50 | 0 | 0 | 0 |
| 11/11/2024 |
25.20
|
4,500 | 25.50 | 25.50 | 25.20 | 0 | 0 | 0 |
| 08/11/2024 |
25.80
|
5,000 | 24.80 | 25.80 | 24.50 | 0 | 0 | 0 |
| 07/11/2024 |
25
|
6,000 | 25.30 | 25.50 | 24.70 | 0 | 0 | 0 |
| 06/11/2024 |
25.80
|
12,600 | 25 | 25.80 | 24.30 | 0 | 0 | 0 |
| 05/11/2024 |
25
|
17,200 | 22.20 | 25 | 22.20 | 0 | 0 | 0 |
| 04/11/2024 |
23.90
|
44,400 | 20.80 | 23.90 | 20.50 | 4,000 | 0 | 0.1 |
| 01/11/2024 |
20.80
|
3,200 | 21.90 | 21.90 | 20.80 | 0 | 0 | 0 |
| 31/10/2024 |
21
|
4,400 | 21.60 | 22 | 20.60 | 0 | 0 | 0 |
| 30/10/2024 |
20.60
|
8,100 | 20.20 | 20.60 | 20.20 | 0 | 0 | 0 |
| 29/10/2024 |
20.20
|
7,500 | 20.50 | 20.50 | 20.10 | 0 | 0 | 0 |
| 28/10/2024 |
20.70
|
8,700 | 20.60 | 21 | 20.10 | 0 | 0 | 0 |
| 25/10/2024 |
21.10
|
5,600 | 20.70 | 21.10 | 20.30 | 0 | 0 | 0 |
| 24/10/2024 |
20.90
|
2,600 | 21.30 | 21.50 | 20.50 | 0 | 0 | 0 |
| 23/10/2024 |
21.30
|
5,300 | 21 | 22 | 20.50 | 0 | 0 | 0 |
| 22/10/2024 |
21.10
|
11,400 | 22.40 | 22.40 | 20.30 | 0 | 0 | 0 |
| 21/10/2024 |
22.50
|
100 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 18/10/2024 |
22.50
|
2,800 | 21.20 | 22.50 | 21.20 | 0 | 0 | 0 |
| 17/10/2024 |
21.50
|
3,000 | 20.80 | 21.50 | 20.50 | 0 | 0 | 0 |
| 16/10/2024 |
20.70
|
3,000 | 21.40 | 21.40 | 20.70 | 0 | 0 | 0 |
| 15/10/2024 |
21.90
|
1,600 | 21.80 | 21.90 | 21.20 | 0 | 0 | 0 |
| 14/10/2024 |
22.10
|
5,000 | 22.40 | 22.40 | 21.50 | 0 | 0 | 0 |
| 11/10/2024 |
22.40
|
2,600 | 25.60 | 25.60 | 22.10 | 0 | 0 | 0 |