| 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) |
-0.30 | -5% | 673,600 | -5,700 | -0.0 |
5.60
7.70
5.60
|
|
2 tháng
(2026-07-20) |
-0.80 | -12.31% | 1,536,500 | -12,600 | -0.1 |
5.60
7.70
5.60
|
|
3 tháng
(2026-06-22) |
-1.40 | -19.72% | 2,049,800 | -13,000 | -0.1 |
5.60
7.70
5.60
|
|
6 tháng
(2026-03-23) |
-1.50 | -20.83% | 4,845,300 | -13,400 | -0.1 |
5.60
7.70
5.60
|
|
12 tháng
(2025-09-23) |
-2.90 | -33.72% | 18,333,700 | -62,700 | -0.5 |
5.60
9
5.60
|
|
24 tháng
(2024-09-30) |
-2.40 | -29.63% | 54,536,700 | -267,984 | -1.9 |
5.60
9.60
5.60
|
|
36 tháng
(2023-10-04) |
-5.40 | -48.65% | 110,350,523 | -56,412 | -0.4 |
5.60
14.20
5.60
|
|
60 tháng
(2021-10-14) |
-17.27 | -75.19% | 540,473,171 | -574,005 | 0.9 |
4.90
26.22
5.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
7.90
|
92,822 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 06/03/2025 |
7.90
|
70,304 | 7.90 | 8 | 7.80 | 0 | 2,800 | -0.0 |
| 05/03/2025 |
7.90
|
77,526 | 8 | 8.10 | 7.90 | 0 | 200 | -0.0 |
| 04/03/2025 |
8.10
|
190,665 | 8.10 | 8.10 | 7.80 | 2,100 | 1,200 | 0.0 |
| 03/03/2025 |
8.10
|
93,313 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 28/02/2025 |
7.90
|
130,260 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 27/02/2025 |
8.10
|
122,591 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 26/02/2025 |
8
|
102,843 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 25/02/2025 |
8.10
|
71,339 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 24/02/2025 |
8.10
|
193,330 | 8.10 | 8.30 | 8 | 200 | 0 | 0.0 |
| 21/02/2025 |
8.10
|
119,986 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 |
| 20/02/2025 |
8
|
142,726 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 19/02/2025 |
8
|
125,615 | 8 | 8.10 | 7.90 | 100 | 0 | 0.0 |
| 18/02/2025 |
8
|
158,535 | 8.20 | 8.20 | 8 | 0 | 100 | -0.0 |
| 17/02/2025 |
8.20
|
635,913 | 7.50 | 8.20 | 7.50 | 600 | 1,000 | -0.0 |
| 14/02/2025 |
7.50
|
105,632 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 13/02/2025 |
7.50
|
30,618 | 7.50 | 7.60 | 7.40 | 0 | 200 | -0.0 |
| 12/02/2025 |
7.50
|
156,854 | 7.40 | 7.60 | 7.40 | 2,500 | 0 | 0.0 |
| 11/02/2025 |
7.40
|
40,510 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 10/02/2025 |
7.30
|
53,639 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 07/02/2025 |
7.40
|
41,531 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 06/02/2025 |
7.40
|
69,827 | 7.40 | 7.50 | 7.30 | 0 | 300 | -0.0 |
| 05/02/2025 |
7.40
|
15,040 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 04/02/2025 |
7.40
|
241,709 | 7.30 | 7.50 | 7.30 | 0 | 600 | -0.0 |
| 03/02/2025 |
7.90
|
130,260 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 31/01/2025 |
5.70
|
17,300 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 30/01/2025 |
5.70
|
17,300 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 29/01/2025 |
5.70
|
17,300 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 28/01/2025 |
5.70
|
17,300 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 27/01/2025 |
5.70
|
17,300 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 24/01/2025 |
7
|
27,614 | 7.10 | 7.10 | 7 | 0 | 10,500 | -0.1 |
| 23/01/2025 |
7.10
|
67,105 | 6.90 | 7.10 | 6.90 | 0 | 17,000 | -0.1 |
| 22/01/2025 |
6.90
|
59,535 | 7 | 7 | 6.90 | 0 | 6,000 | -0.0 |
| 21/01/2025 |
7
|
95,895 | 7.10 | 7.10 | 6.90 | 0 | 28,100 | -0.2 |
| 20/01/2025 |
7.10
|
88,095 | 7.20 | 7.20 | 7 | 0 | 5,000 | -0.0 |
| 17/01/2025 |
7.20
|
131,820 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 16/01/2025 |
7.30
|
36,974 | 7.50 | 7.50 | 7.30 | 0 | 2,400 | -0.0 |
| 15/01/2025 |
7.50
|
419,943 | 7 | 7.60 | 6.80 | 2,800 | 51,500 | -0.4 |
| 14/01/2025 |
7
|
7,878 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 13/01/2025 |
7
|
55,426 | 6.90 | 7 | 6.90 | 0 | 7,000 | -0.0 |
| 10/01/2025 |
6.90
|
38,981 | 6.90 | 7 | 6.90 | 100 | 0 | 0.0 |
| 09/01/2025 |
6.90
|
46,010 | 7.10 | 7.10 | 6.90 | 100 | 0 | 0.0 |
| 08/01/2025 |
7.10
|
46,758 | 7.10 | 7.10 | 6.90 | 0 | 20,900 | -0.1 |
| 07/01/2025 |
7.60
|
77,600 | 7.60 | 7.60 | 7.50 | 3,800 | 0 | 0.0 |
| 06/01/2025 |
7.20
|
44,775 | 7.20 | 7.30 | 7.10 | 100 | 30,000 | -0.2 |
| 03/01/2025 |
7.20
|
37,070 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 02/01/2025 |
7.30
|
17,807 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 01/01/2025 |
7.30
|
30,290 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 31/12/2024 |
7.30
|
30,290 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 30/12/2024 |
7.30
|
158,416 | 7.40 | 7.40 | 7.20 | 100 | 0 | 0.0 |
| 27/12/2024 |
7.30
|
48,341 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 26/12/2024 |
7.50
|
51,801 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 25/12/2024 |
7.50
|
231,010 | 7.30 | 7.60 | 7.20 | 2,900 | 0 | 0.0 |
| 24/12/2024 |
7.30
|
12,840 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 23/12/2024 |
7.40
|
66,074 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 20/12/2024 |
7.30
|
37,000 | 7.30 | 7.40 | 7.30 | 100 | 11,200 | -0.1 |
| 19/12/2024 |
7.40
|
97,217 | 7.30 | 7.40 | 7.30 | 200 | 0 | 0.0 |
| 18/12/2024 |
7.50
|
17,521 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 17/12/2024 |
7.40
|
43,741 | 7.40 | 7.40 | 7.30 | 100 | 33,300 | -0.2 |
| 16/12/2024 |
7.40
|
33,533 | 7.50 | 7.50 | 7.30 | 100 | 10,000 | -0.1 |
| 13/12/2024 |
7.40
|
26,908 | 7.40 | 7.50 | 7.30 | 100 | 6,800 | -0.0 |
| 12/12/2024 |
7.40
|
31,260 | 7.50 | 7.60 | 7.40 | 0 | 400 | -0.0 |
| 11/12/2024 |
7.50
|
59,149 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 10/12/2024 |
7.60
|
92,600 | 7.60 | 7.60 | 7.50 | 100 | 0 | 0.0 |
| 09/12/2024 |
7.60
|
42,520 | 7.50 | 7.60 | 7.50 | 0 | 25,700 | -0.2 |
| 06/12/2024 |
8.30
|
77,110 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 05/12/2024 |
8.10
|
66,554 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 04/12/2024 |
9
|
120,636 | 9 | 9 | 8.20 | 1,000 | 5,000 | -0.0 |
| 03/12/2024 |
9.50
|
158,412 | 9.50 | 9.60 | 9.40 | 1,800 | 0 | 0.0 |
| 02/12/2024 |
9.60
|
369,913 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 |
| 29/11/2024 |
5.70
|
17,300 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 28/11/2024 |
5.70
|
17,300 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 27/11/2024 |
5.70
|
17,300 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 26/11/2024 |
5.70
|
17,300 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 25/11/2024 |
7.60
|
71,356 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 22/11/2024 |
7.60
|
16,994 | 7.60 | 7.60 | 7.50 | 2,300 | 0 | 0.0 |
| 21/11/2024 |
7.60
|
31,520 | 7.60 | 7.60 | 7.40 | 900 | 0 | 0.0 |
| 20/11/2024 |
7.60
|
57,854 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 19/11/2024 |
7.50
|
21,311 | 7.60 | 7.60 | 7.50 | 200 | 100 | 0.0 |
| 18/11/2024 |
7.60
|
30,149 | 7.70 | 7.70 | 7.60 | 0 | 1,300 | -0.0 |
| 15/11/2024 |
7.70
|
132,986 | 7.60 | 7.80 | 7.60 | 100 | 0 | 0.0 |
| 14/11/2024 |
7.70
|
49,902 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 13/11/2024 |
7.80
|
73,178 | 7.80 | 7.80 | 7.60 | 0 | 3,800 | -0.0 |
| 12/11/2024 |
7.80
|
21,750 | 7.70 | 7.80 | 7.70 | 1,000 | 0 | 0.0 |
| 11/11/2024 |
7.70
|
184,400 | 7.70 | 7.90 | 7.60 | 0 | 500 | -0.0 |
| 08/11/2024 |
7.70
|
32,983 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 07/11/2024 |
7.80
|
88,068 | 7.80 | 7.80 | 7.60 | 4,200 | 0 | 0.0 |
| 06/11/2024 |
7.80
|
86,807 | 7.70 | 7.80 | 7.60 | 1,500 | 0 | 0.0 |
| 05/11/2024 |
7.70
|
50,043 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 04/11/2024 |
7.60
|
36,901 | 7.80 | 7.80 | 7.60 | 300 | 0 | 0.0 |
| 01/11/2024 |
7.80
|
32,705 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 31/10/2024 |
7.90
|
15,326 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 30/10/2024 |
7.90
|
69,810 | 7.90 | 8 | 7.80 | 5,100 | 0 | 0.0 |
| 29/10/2024 |
7.90
|
100,210 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 28/10/2024 |
7.80
|
46,818 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 25/10/2024 |
7.80
|
56,613 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 24/10/2024 |
7.80
|
40,500 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 23/10/2024 |
7.90
|
25,454 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 22/10/2024 |
7.80
|
35,163 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 21/10/2024 |
7.70
|
119,702 | 7.90 | 8 | 7.70 | 500 | 0 | 0.0 |