| 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) |
-0.50 | -5.56% | 81,900 | -1,000 | 0 |
7.90
9.20
7.90
|
|
2 tháng
(2026-08-10) |
-0.40 | -4.49% | 250,700 | -1,000 | 0 |
7.90
9.50
7.90
|
|
3 tháng
(2026-07-10) |
-0.40 | -4.49% | 5,394,600 | -1,000 | 0 |
7.90
10
7.90
|
|
6 tháng
(2026-04-13) |
-0.70 | -7.61% | 9,100,600 | -1,000 | 0 |
7.90
10
7.90
|
|
12 tháng
(2025-10-13) |
-1 | -10.53% | 12,058,900 | -2,000 | 0.0 |
7.90
10.30
7.90
|
|
24 tháng
(2024-10-18) |
1.20 | 16.44% | 21,802,500 | 5,500 | 0.0 |
6
13.50
7.90
|
|
36 tháng
(2023-10-24) |
-6.38 | -42.87% | 40,952,352 | -500 | -0.1 |
6
25.18
7.90
|
|
60 tháng
(2021-11-03) |
-19.58 | -69.73% | 70,072,878 | -558,400 | -21.6 |
6
45.30
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/03/2025 |
7.50
|
35,292 | 7.50 | 7.80 | 7.40 | 0 | 0 | 0 |
| 24/03/2025 |
7.50
|
54,700 | 7 | 7.50 | 7 | 0 | 0 | 0 |
| 21/03/2025 |
7.50
|
6,100 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 20/03/2025 |
7.60
|
20,700 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 19/03/2025 |
7.60
|
25,300 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 18/03/2025 |
7.60
|
108,500 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 17/03/2025 |
8.70
|
3,000 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 14/03/2025 |
7.90
|
31,110 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 13/03/2025 |
8.10
|
20,100 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 12/03/2025 |
8.10
|
42,207 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 11/03/2025 |
8.10
|
53,500 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 10/03/2025 |
8.10
|
17,600 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 07/03/2025 |
8.20
|
33,800 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 06/03/2025 |
8.20
|
12,000 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 05/03/2025 |
8.20
|
12,600 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 04/03/2025 |
8.20
|
47,900 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
| 03/03/2025 |
8.20
|
26,607 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 28/02/2025 |
8.10
|
29,300 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 27/02/2025 |
8.20
|
27,801 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 26/02/2025 |
8.20
|
43,500 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 25/02/2025 |
8.10
|
18,726 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 24/02/2025 |
8.10
|
31,300 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 21/02/2025 |
8.20
|
18,700 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 20/02/2025 |
8.10
|
36,700 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 19/02/2025 |
8.10
|
64,428 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 18/02/2025 |
8.40
|
44,600 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| 17/02/2025 |
8.40
|
151,797 | 8 | 8.70 | 8 | 0 | 0 | 0 |
| 14/02/2025 |
8
|
33,500 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 13/02/2025 |
7.90
|
56,500 | 7.90 | 8.30 | 7.80 | 0 | 0 | 0 |
| 12/02/2025 |
7.90
|
35,201 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 11/02/2025 |
8
|
98,059 | 8.40 | 8.60 | 8 | 0 | 0 | 0 |
| 10/02/2025 |
8.20
|
339,137 | 7.20 | 8.20 | 7.20 | 0 | 0 | 0 |
| 07/02/2025 |
7.30
|
27,402 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 06/02/2025 |
7.20
|
54,800 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 05/02/2025 |
7.10
|
9,800 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 04/02/2025 |
7
|
24,000 | 7 | 7 | 7 | 0 | 0 | 0 |
| 24/01/2025 |
7
|
28,300 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 23/01/2025 |
6.90
|
32,000 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 22/01/2025 |
7
|
55,831 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 21/01/2025 |
7
|
26,900 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 20/01/2025 |
7.30
|
2,500 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 17/01/2025 |
7.40
|
245,184 | 7 | 7.50 | 7 | 0 | 0 | 0 |
| 16/01/2025 |
7
|
24,100 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 15/01/2025 |
7.10
|
1,200 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 14/01/2025 |
7
|
8,700 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 13/01/2025 |
6.90
|
2,700 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 10/01/2025 |
7
|
1,707 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 09/01/2025 |
7
|
12,800 | 7 | 7 | 7 | 0 | 0 | 0 |
| 08/01/2025 |
7
|
4,403 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 07/01/2025 |
7
|
8,700 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 06/01/2025 |
7
|
582 | 7 | 7 | 7 | 0 | 0 | 0 |
| 03/01/2025 |
7
|
7,903 | 7 | 7 | 7 | 0 | 0 | 0 |
| 02/01/2025 |
7
|
5,101 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 31/12/2024 |
6.90
|
12,222 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 30/12/2024 |
6.90
|
15,901 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 27/12/2024 |
7
|
21,400 | 7.20 | 7.30 | 6.90 | 0 | 0 | 0 |
| 26/12/2024 |
7.20
|
8,200 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 25/12/2024 |
7.10
|
56,800 | 6.90 | 7.20 | 6.70 | 0 | 0 | 0 |
| 24/12/2024 |
6.90
|
13,570 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 23/12/2024 |
7
|
19,100 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 20/12/2024 |
6.90
|
26,014 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 19/12/2024 |
7.10
|
13,300 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 18/12/2024 |
7.10
|
1,700 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 17/12/2024 |
7.10
|
21,200 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 16/12/2024 |
7.10
|
28,301 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 13/12/2024 |
7.10
|
6,200 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 12/12/2024 |
7.20
|
14,800 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 11/12/2024 |
7.20
|
8,301 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 10/12/2024 |
7.30
|
39,952 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 09/12/2024 |
7.30
|
15,905 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 06/12/2024 |
9.90
|
638,059 | 10.30 | 10.30 | 9.90 | 0 | 0 | 0 |
| 05/12/2024 |
11.50
|
14,300 | 11.40 | 11.50 | 11.30 | 0 | 0 | 0 |
| 04/12/2024 |
13.50
|
30,600 | 13.30 | 13.50 | 13.20 | 0 | 0 | 0 |
| 03/12/2024 |
13
|
78,200 | 13 | 13.10 | 12.90 | 0 | 500 | 0.0 |
| 02/12/2024 |
13
|
100,801 | 13.30 | 13.30 | 13 | 0 | 0 | 0 |
| 29/11/2024 |
8.70
|
3,000 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 28/11/2024 |
8.70
|
3,000 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 27/11/2024 |
8.70
|
3,000 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 26/11/2024 |
8.70
|
3,000 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 25/11/2024 |
7.10
|
18,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 22/11/2024 |
7
|
33,800 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 21/11/2024 |
7
|
23,500 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 20/11/2024 |
7.10
|
13,800 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 19/11/2024 |
7.20
|
65,100 | 7.30 | 7.30 | 7.20 | 5,000 | 0 | 0.0 |
| 18/11/2024 |
7.30
|
40,000 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 15/11/2024 |
7.30
|
22,001 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 14/11/2024 |
7.40
|
22,026 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 13/11/2024 |
7.30
|
22,700 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 12/11/2024 |
7.40
|
19,801 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 11/11/2024 |
7.30
|
16,500 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 08/11/2024 |
7.40
|
12,301 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 07/11/2024 |
7.40
|
11,710 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 06/11/2024 |
7.40
|
8,902 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 05/11/2024 |
7.30
|
8,200 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 04/11/2024 |
7.30
|
36,614 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 01/11/2024 |
7.40
|
7,103 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 31/10/2024 |
7.30
|
21,406 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 30/10/2024 |
7.30
|
13,401 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 29/10/2024 |
7.30
|
53,825 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 28/10/2024 |
7.40
|
5,102 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |