| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-0.24 | -6.74% | 709,700 | -400 | 0.0 |
2.95
3.60
2.95
|
|
2 tháng
(2026-08-06) |
-0.28 | -7.78% | 1,257,000 | -400 | 0.0 |
2.95
3.71
2.95
|
|
3 tháng
(2026-07-07) |
-0.88 | -20.95% | 2,031,500 | -3,700 | 0.0 |
2.95
4.20
2.95
|
|
6 tháng
(2026-04-08) |
-1.32 | -28.39% | 8,051,700 | 8,400 | 0.0 |
2.95
4.64
2.95
|
|
12 tháng
(2025-10-10) |
-2.89 | -46.53% | 24,777,600 | -3,300 | 0.0 |
2.95
6.24
2.95
|
|
24 tháng
(2024-10-15) |
-4.36 | -56.80% | 123,468,200 | 426,000 | 1.5 |
2.95
8.57
2.95
|
|
36 tháng
(2023-10-23) |
-2.03 | -37.93% | 254,668,000 | 510,835 | 2.1 |
2.95
9.92
2.95
|
|
60 tháng
(2021-11-01) |
-8.28 | -71.38% | 432,731,000 | 507,592 | 0.9 |
2.95
13.76
2.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
7.16
|
248,500 | 7.23 | 7.27 | 7.13 | 3,800 | 53,000 | -0.4 |
| 25/03/2025 |
7.23
|
748,300 | 7 | 7.27 | 6.96 | 34,000 | 2,800 | 0.2 |
| 24/03/2025 |
6.99
|
463,100 | 7 | 7.07 | 6.91 | 14,700 | 141,600 | -1.0 |
| 21/03/2025 |
6.95
|
122,700 | 6.99 | 7.08 | 6.94 | 5,700 | 2,000 | 0.0 |
| 20/03/2025 |
6.99
|
461,000 | 7.09 | 7.09 | 6.95 | 8,100 | 1,200 | 0.1 |
| 19/03/2025 |
7.09
|
351,100 | 7.18 | 7.18 | 6.95 | 5,100 | 87,200 | -0.6 |
| 18/03/2025 |
7.18
|
220,200 | 7.10 | 7.25 | 7.09 | 13,600 | 1,200 | 0.1 |
| 17/03/2025 |
7.10
|
571,500 | 7.32 | 7.32 | 7.05 | 400 | 0 | 0.0 |
| 14/03/2025 |
7.26
|
329,200 | 7.23 | 7.27 | 7.18 | 0 | 0 | 0 |
| 13/03/2025 |
7.27
|
425,700 | 7.35 | 7.35 | 7.23 | 1,700 | 0 | 0.0 |
| 12/03/2025 |
7.35
|
286,200 | 7.30 | 7.40 | 7.27 | 0 | 700 | 0.0 |
| 11/03/2025 |
7.30
|
376,900 | 7.19 | 7.35 | 7.19 | 0 | 400 | 0.0 |
| 10/03/2025 |
7.40
|
193,600 | 7.41 | 7.45 | 7.38 | 0 | 2,000 | 0.0 |
| 07/03/2025 |
7.40
|
159,700 | 7.47 | 7.47 | 7.39 | 0 | 2,700 | 0.0 |
| 06/03/2025 |
7.39
|
220,400 | 7.36 | 7.43 | 7.35 | 0 | 7,400 | -0.1 |
| 05/03/2025 |
7.36
|
299,500 | 7.56 | 7.56 | 7.36 | 0 | 22,900 | -0.2 |
| 04/03/2025 |
7.54
|
452,600 | 7.54 | 7.54 | 7.40 | 1,000 | 15,300 | -0.1 |
| 03/03/2025 |
7.55
|
344,700 | 7.55 | 7.63 | 7.51 | 2,200 | 8,500 | -0.1 |
| 28/02/2025 |
7.59
|
289,900 | 7.55 | 7.67 | 7.55 | 0 | 16,500 | -0.1 |
| 27/02/2025 |
7.59
|
473,200 | 7.43 | 7.71 | 7.42 | 23,800 | 12,200 | 0.1 |
| 26/02/2025 |
7.43
|
240,900 | 7.51 | 7.51 | 7.41 | 0 | 300 | 0.0 |
| 25/02/2025 |
7.45
|
298,000 | 7.41 | 7.50 | 7.40 | 0 | 1,900 | 0.0 |
| 24/02/2025 |
7.39
|
240,800 | 7.50 | 7.51 | 7.39 | 11,900 | 21,500 | -0.1 |
| 21/02/2025 |
7.50
|
251,700 | 7.48 | 7.54 | 7.44 | 1,000 | 5,800 | 0.0 |
| 20/02/2025 |
7.50
|
287,600 | 7.60 | 7.68 | 7.50 | 100 | 19,900 | -0.2 |
| 19/02/2025 |
7.60
|
620,800 | 7.38 | 7.68 | 7.38 | 48,100 | 0 | 0.4 |
| 18/02/2025 |
7.36
|
465,000 | 7.35 | 7.45 | 7.35 | 16,300 | 0 | 0.1 |
| 17/02/2025 |
7.34
|
323,100 | 7.35 | 7.41 | 7.33 | 37,300 | 0 | 0.3 |
| 14/02/2025 |
7.35
|
193,100 | 7.37 | 7.41 | 7.34 | 6,100 | 0 | 0.0 |
| 13/02/2025 |
7.37
|
351,600 | 7.43 | 7.43 | 7.33 | 0 | 8,400 | -0.1 |
| 12/02/2025 |
7.38
|
155,100 | 7.52 | 7.52 | 7.35 | 12,200 | 9,500 | 0.0 |
| 11/02/2025 |
7.42
|
202,800 | 7.55 | 7.55 | 7.34 | 0 | 4,700 | 0.0 |
| 10/02/2025 |
7.35
|
404,500 | 7.54 | 7.54 | 7.35 | 12,100 | 36,600 | -0.2 |
| 07/02/2025 |
7.55
|
317,900 | 7.63 | 7.65 | 7.55 | 17,700 | 11,200 | 0.1 |
| 06/02/2025 |
7.61
|
249,800 | 7.72 | 7.72 | 7.51 | 43,200 | 10,100 | 0.3 |
| 05/02/2025 |
7.53
|
335,800 | 7.42 | 7.56 | 7.42 | 26,700 | 0 | 0.2 |
| 04/02/2025 |
7.41
|
180,100 | 7.54 | 7.54 | 7.38 | 2,200 | 11,800 | -0.1 |
| 24/01/2025 |
7.33
|
357,800 | 7.36 | 7.41 | 7.31 | 22,000 | 64,600 | -0.3 |
| 23/01/2025 |
7.32
|
308,700 | 7.36 | 7.38 | 7.19 | 6,600 | 45,900 | -0.3 |
| 22/01/2025 |
7.30
|
222,100 | 7.53 | 7.53 | 7.30 | 2,000 | 26,800 | -0.2 |
| 21/01/2025 |
7.39
|
246,500 | 7.45 | 7.59 | 7.39 | 39,700 | 35,000 | 0.0 |
| 20/01/2025 |
7.59
|
693,700 | 7.29 | 7.63 | 7.27 | 186,200 | 0 | 1.5 |
| 17/01/2025 |
7.41
|
266,700 | 7.40 | 7.53 | 7.36 | 7,500 | 0 | 0.1 |
| 16/01/2025 |
7.46
|
263,500 | 7.52 | 7.61 | 7.44 | 8,400 | 300 | 0.1 |
| 15/01/2025 |
7.51
|
85,300 | 7.45 | 7.55 | 7.45 | 5,500 | 700 | 0.0 |
| 14/01/2025 |
7.50
|
209,900 | 7.59 | 7.60 | 7.44 | 3,300 | 1,100 | 0.0 |
| 13/01/2025 |
7.55
|
134,600 | 7.55 | 7.59 | 7.46 | 2,700 | 1,500 | 0.0 |
| 10/01/2025 |
7.55
|
451,400 | 7.62 | 7.64 | 7.44 | 74,200 | 9,500 | 0.5 |
| 09/01/2025 |
7.62
|
221,700 | 7.55 | 7.69 | 7.45 | 7,700 | 0 | 0.1 |
| 08/01/2025 |
7.45
|
1,005,100 | 7.82 | 7.82 | 7.25 | 128,600 | 1,000 | 1.1 |
| 07/01/2025 |
7.79
|
603,800 | 7.87 | 7.99 | 7.46 | 37,200 | 24,200 | 0.1 |
| 06/01/2025 |
7.86
|
478,700 | 8.22 | 8.22 | 7.86 | 26,900 | 3,300 | 0.2 |
| 03/01/2025 |
8.18
|
234,100 | 8.29 | 8.30 | 8.02 | 4,700 | 27,600 | -0.2 |
| 02/01/2025 |
8.23
|
195,900 | 8.19 | 8.29 | 8.10 | 27,000 | 4,700 | 0.2 |
| 31/12/2024 |
8.19
|
185,100 | 8.36 | 8.36 | 8.11 | 33,000 | 11,800 | 0.2 |
| 30/12/2024 |
8.10
|
353,600 | 8.15 | 8.18 | 8.04 | 40,800 | 3,800 | 0.3 |
| 27/12/2024 |
8.15
|
377,000 | 8.26 | 8.28 | 8.09 | 46,500 | 5,800 | 0.4 |
| 26/12/2024 |
8.25
|
545,300 | 8.42 | 8.42 | 8.25 | 22,000 | 6,300 | 0.1 |
| 25/12/2024 |
8.42
|
427,100 | 8.45 | 8.55 | 8.31 | 47,000 | 2,100 | 0.4 |
| 24/12/2024 |
8.45
|
818,000 | 8.56 | 8.72 | 8.41 | 0 | 0 | 0 |
| 23/12/2024 |
8.57
|
621,000 | 8.45 | 8.73 | 8.35 | 31,400 | 8,500 | 0.2 |
| 20/12/2024 |
8.33
|
696,300 | 8.18 | 8.41 | 8.18 | 24,600 | 0 | 0.2 |
| 19/12/2024 |
8.17
|
441,200 | 8.18 | 8.25 | 7.95 | 25,100 | 3,500 | 0.2 |
| 18/12/2024 |
8.25
|
291,300 | 8.18 | 8.29 | 8.14 | 7,400 | 0 | 0.1 |
| 17/12/2024 |
8.21
|
246,000 | 8.18 | 8.26 | 8.05 | 0 | 1,200 | 0.0 |
| 16/12/2024 |
8.18
|
403,300 | 8.20 | 8.27 | 8 | 4,900 | 6,600 | 0.0 |
| 13/12/2024 |
8.20
|
334,200 | 8.37 | 8.45 | 8.18 | 100 | 28,600 | -0.3 |
| 12/12/2024 |
8.48
|
568,500 | 8.54 | 8.62 | 8.45 | 1,600 | 7,100 | -0.1 |
| 11/12/2024 |
8.45
|
550,100 | 8.20 | 8.45 | 8.06 | 5,800 | 0 | 0.1 |
| 10/12/2024 |
8.20
|
758,000 | 8.13 | 8.33 | 7.95 | 22,000 | 8,100 | 0.1 |
| 09/12/2024 |
8.14
|
744,600 | 8.50 | 8.59 | 8.10 | 2,200 | 500 | 0.0 |
| 06/12/2024 |
8.36
|
734,600 | 8.31 | 8.65 | 8.31 | 0 | 14,200 | -0.1 |
| 05/12/2024 |
8.29
|
1,503,200 | 7.69 | 8.29 | 7.69 | 20,000 | 17,700 | 0.0 |
| 04/12/2024 |
7.75
|
736,900 | 7.58 | 7.83 | 7.57 | 0 | 0 | 0 |
| 03/12/2024 |
7.61
|
564,000 | 7.55 | 7.67 | 7.41 | 10,100 | 12,200 | 0.0 |
| 02/12/2024 |
7.55
|
718,400 | 7.59 | 7.74 | 7.41 | 21,800 | 4,400 | 0.1 |
| 29/11/2024 |
7.25
|
582,400 | 7.27 | 7.46 | 7.24 | 0 | 42,000 | -0.3 |
| 28/11/2024 |
7.12
|
892,900 | 6.66 | 7.12 | 6.66 | 11,300 | 20,700 | -0.1 |
| 27/11/2024 |
6.65
|
251,100 | 6.72 | 6.72 | 6.63 | 900 | 1,800 | 0.0 |
| 26/11/2024 |
6.72
|
210,900 | 6.63 | 6.80 | 6.63 | 23,900 | 1,100 | 0.2 |
| 25/11/2024 |
6.63
|
212,400 | 6.65 | 6.68 | 6.62 | 8,600 | 0 | 0.1 |
| 22/11/2024 |
6.65
|
135,200 | 6.71 | 6.75 | 6.65 | 4,100 | 700 | 0.0 |
| 21/11/2024 |
6.71
|
130,800 | 6.70 | 6.73 | 6.64 | 4,000 | 800 | 0.0 |
| 20/11/2024 |
6.70
|
220,300 | 6.63 | 6.75 | 6.58 | 14,700 | 5,700 | 0.1 |
| 19/11/2024 |
6.57
|
146,600 | 6.72 | 6.77 | 6.57 | 5,200 | 5,100 | 0.0 |
| 18/11/2024 |
6.72
|
168,000 | 6.68 | 6.73 | 6.55 | 100 | 6,900 | -0.1 |
| 15/11/2024 |
6.68
|
255,700 | 6.82 | 6.85 | 6.68 | 200 | 16,600 | -0.1 |
| 14/11/2024 |
6.85
|
278,400 | 6.85 | 7 | 6.82 | 1,100 | 3,800 | 0.0 |
| 13/11/2024 |
6.81
|
383,400 | 6.84 | 6.84 | 6.73 | 100 | 100 | 0 |
| 12/11/2024 |
6.84
|
161,100 | 6.84 | 6.89 | 6.76 | 100 | 400 | 0.0 |
| 11/11/2024 |
6.83
|
414,400 | 6.93 | 6.93 | 6.65 | 34,600 | 10,000 | 0.2 |
| 08/11/2024 |
6.95
|
171,700 | 7.03 | 7.04 | 6.94 | 0 | 0 | 0 |
| 07/11/2024 |
7.02
|
146,500 | 6.96 | 7.06 | 6.96 | 0 | 0 | 0 |
| 06/11/2024 |
6.93
|
274,800 | 6.88 | 7.07 | 6.87 | 10,800 | 10,000 | 0.0 |
| 05/11/2024 |
6.87
|
173,200 | 6.85 | 6.99 | 6.85 | 0 | 0 | 0 |
| 04/11/2024 |
6.85
|
323,800 | 7.01 | 7.01 | 6.82 | 1,500 | 29,200 | -0.2 |
| 01/11/2024 |
7.01
|
577,800 | 7.32 | 7.32 | 6.98 | 2,500 | 225,500 | -1.7 |
| 31/10/2024 |
7.25
|
154,600 | 7.31 | 7.31 | 7.25 | 1,900 | 0 | 0.0 |
| 30/10/2024 |
7.29
|
156,500 | 7.38 | 7.38 | 7.29 | 14,900 | 200 | 0.1 |
| 29/10/2024 |
7.38
|
261,100 | 7.30 | 7.38 | 7.27 | 60,800 | 5,300 | 0.4 |