| 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 | -5.45% | 4,040,400 | 0 | 0 |
5.10
8.20
5.10
|
|
2 tháng
(2026-07-20) |
-0.90 | -14.75% | 10,062,000 | 0 | 0 |
5.10
8.20
5.10
|
|
3 tháng
(2026-06-22) |
-1.50 | -22.39% | 15,265,200 | 0 | 0 |
5.10
8.20
5.10
|
|
6 tháng
(2026-03-23) |
-1.60 | -23.53% | 34,164,700 | -100 | 0.0 |
5.10
8.40
5.10
|
|
12 tháng
(2025-09-23) |
-4 | -43.48% | 149,020,600 | -100 | 0.0 |
5.10
9.50
5.10
|
|
24 tháng
(2024-09-30) |
-3.80 | -42.22% | 441,515,087 | -100 | 0.0 |
5.10
11.50
5.10
|
|
36 tháng
(2023-10-04) |
-7.50 | -59.06% | 705,559,764 | -587 | 0.0 |
5.10
14.30
5.10
|
|
60 tháng
(2021-10-14) |
-2.64 | -33.70% | 2,101,945,822 | -80,653 | -0.7 |
4.94
24.12
5.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
8.80
|
1,024,419 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 06/03/2025 |
8.60
|
456,622 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 05/03/2025 |
8.60
|
586,459 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 04/03/2025 |
8.70
|
648,334 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
| 03/03/2025 |
8.60
|
1,067,632 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 28/02/2025 |
8.80
|
495,781 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 27/02/2025 |
8.80
|
797,307 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 26/02/2025 |
8.70
|
967,504 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 25/02/2025 |
8.90
|
1,246,560 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 24/02/2025 |
9
|
864,235 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 21/02/2025 |
9.10
|
1,911,354 | 8.80 | 9.30 | 8.70 | 0 | 0 | 0 |
| 20/02/2025 |
8.90
|
934,582 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 19/02/2025 |
8.90
|
838,949 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 18/02/2025 |
8.90
|
902,140 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 17/02/2025 |
8.90
|
1,265,776 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 14/02/2025 |
8.80
|
794,548 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 13/02/2025 |
8.80
|
570,419 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 12/02/2025 |
8.80
|
1,222,148 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 11/02/2025 |
8.80
|
1,587,714 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
| 10/02/2025 |
8.50
|
1,120,401 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 07/02/2025 |
8.40
|
1,061,630 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
| 06/02/2025 |
8.40
|
729,605 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 05/02/2025 |
8.40
|
569,520 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 04/02/2025 |
8.50
|
2,144,966 | 8.10 | 8.50 | 8 | 0 | 0 | 0 |
| 03/02/2025 |
8.80
|
495,781 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 31/01/2025 |
5.30
|
200,000 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 30/01/2025 |
5.30
|
200,000 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 29/01/2025 |
5.30
|
200,000 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 28/01/2025 |
5.30
|
200,000 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 27/01/2025 |
5.30
|
200,000 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 24/01/2025 |
8
|
283,886 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 23/01/2025 |
8
|
738,708 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 22/01/2025 |
8
|
317,102 | 8.20 | 8.30 | 7.90 | 0 | 0 | 0 |
| 21/01/2025 |
8.10
|
238,121 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 20/01/2025 |
8.20
|
461,916 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 17/01/2025 |
8.10
|
731,385 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 16/01/2025 |
8
|
261,888 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 15/01/2025 |
8.10
|
1,547,934 | 7.80 | 8.20 | 7.70 | 0 | 0 | 0 |
| 14/01/2025 |
7.70
|
197,005 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 13/01/2025 |
7.70
|
341,085 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| 10/01/2025 |
7.70
|
272,052 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 09/01/2025 |
7.70
|
118,250 | 8.30 | 8.30 | 7.70 | 0 | 0 | 0 |
| 08/01/2025 |
7.80
|
225,585 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 07/01/2025 |
8.20
|
1,482,500 | 8.20 | 8.60 | 8.10 | 0 | 0 | 0 |
| 06/01/2025 |
7.70
|
255,292 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 03/01/2025 |
7.90
|
178,338 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 02/01/2025 |
7.90
|
195,190 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 01/01/2025 |
7.90
|
247,989 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 31/12/2024 |
7.90
|
247,989 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 30/12/2024 |
7.90
|
294,125 | 7.60 | 8.10 | 7.60 | 0 | 0 | 0 |
| 27/12/2024 |
8
|
446,920 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 26/12/2024 |
8.10
|
316,567 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 25/12/2024 |
8.20
|
1,660,852 | 7.70 | 8.40 | 7.70 | 0 | 0 | 0 |
| 24/12/2024 |
7.80
|
225,273 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 23/12/2024 |
7.70
|
248,520 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 20/12/2024 |
7.70
|
181,805 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 19/12/2024 |
7.80
|
553,826 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 18/12/2024 |
7.90
|
259,982 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 17/12/2024 |
7.80
|
87,380 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 16/12/2024 |
7.90
|
183,414 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 13/12/2024 |
7.80
|
201,460 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 12/12/2024 |
7.90
|
217,470 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 11/12/2024 |
8
|
234,464 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 10/12/2024 |
8
|
635,431 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| 09/12/2024 |
7.90
|
324,679 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 06/12/2024 |
10.10
|
662,673 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
| 05/12/2024 |
9.80
|
547,416 | 9.80 | 9.90 | 9.60 | 0 | 0 | 0 |
| 04/12/2024 |
11
|
747,896 | 10.90 | 11.10 | 10.80 | 0 | 0 | 0 |
| 03/12/2024 |
11.40
|
1,033,040 | 11.30 | 11.40 | 11.30 | 0 | 0 | 0 |
| 02/12/2024 |
11.50
|
511,455 | 11.60 | 11.60 | 11.40 | 0 | 0 | 0 |
| 29/11/2024 |
5.30
|
200,000 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 28/11/2024 |
5.30
|
200,000 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 27/11/2024 |
5.30
|
200,000 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 26/11/2024 |
5.30
|
200,000 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 25/11/2024 |
7.70
|
201,393 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 22/11/2024 |
7.60
|
286,917 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 21/11/2024 |
7.60
|
176,228 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 20/11/2024 |
7.70
|
362,705 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 19/11/2024 |
7.70
|
263,851 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 18/11/2024 |
7.80
|
593,397 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 15/11/2024 |
7.80
|
669,401 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 14/11/2024 |
8
|
246,914 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 13/11/2024 |
8.10
|
330,333 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 12/11/2024 |
8.20
|
252,007 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 11/11/2024 |
8
|
1,050,915 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
| 08/11/2024 |
8.20
|
164,904 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 07/11/2024 |
8.30
|
224,462 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 06/11/2024 |
8.40
|
271,276 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 05/11/2024 |
8.30
|
211,521 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 04/11/2024 |
8.40
|
178,628 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 01/11/2024 |
8.40
|
240,158 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 31/10/2024 |
8.50
|
247,365 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 30/10/2024 |
8.70
|
381,583 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 29/10/2024 |
8.50
|
228,636 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 28/10/2024 |
8.40
|
115,179 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 25/10/2024 |
8.40
|
344,845 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 24/10/2024 |
8.50
|
237,014 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 23/10/2024 |
8.50
|
472,349 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 22/10/2024 |
8.50
|
433,475 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 21/10/2024 |
8.60
|
196,044 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |