| 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) |
0.40 | 2.04% | 3,964,000 | 183,400 | 2.0 |
19.10
24.50
20.60
|
|
2 tháng
(2026-07-20) |
1.50 | 8.11% | 7,789,900 | 215,200 | 2.6 |
18.30
24.50
20.60
|
|
3 tháng
(2026-06-22) |
1.40 | 7.53% | 10,525,000 | 171,900 | 1.8 |
18.30
24.50
20.60
|
|
6 tháng
(2026-03-23) |
5.27 | 35.80% | 32,686,000 | 102,600 | 1.0 |
14.73
24.80
20.60
|
|
12 tháng
(2025-09-23) |
4.37 | 28% | 74,700,600 | -277,000 | -9.6 |
13.02
24.80
20.60
|
|
24 tháng
(2024-09-30) |
12.45 | 164.76% | 125,156,500 | 260,700 | 3.8 |
7.19
24.80
20.60
|
|
36 tháng
(2023-10-04) |
11.54 | 136.32% | 262,074,100 | -161,100 | -3.7 |
7.19
24.80
20.60
|
|
60 tháng
(2021-10-14) |
13.55 | 210.07% | 368,638,800 | 544,266 | 12.6 |
6.41
24.80
20.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
9.18
|
50,400 | 9.22 | 9.22 | 8.96 | 0 | 500 | 0.0 |
| 06/03/2025 |
9.31
|
83,000 | 9.35 | 9.52 | 8.92 | 0 | 0 | 0 |
| 05/03/2025 |
9.09
|
78,500 | 9.22 | 9.31 | 8.87 | 3,800 | 1,100 | 0.1 |
| 04/03/2025 |
9.09
|
80,600 | 9.22 | 9.22 | 8.96 | 500 | 2,200 | 0.0 |
| 03/03/2025 |
9.22
|
62,800 | 9.52 | 9.52 | 9.05 | 0 | 1,400 | 0.0 |
| 28/02/2025 |
9.52
|
72,300 | 9.09 | 9.74 | 9.00 | 1,100 | 1,100 | 0.0 |
| 27/02/2025 |
9.31
|
44,000 | 9.31 | 9.31 | 8.87 | 0 | 0 | 0 |
| 26/02/2025 |
9.09
|
66,900 | 9.31 | 9.33 | 9.09 | 0 | 0 | 0 |
| 25/02/2025 |
8.79
|
85,400 | 9.31 | 9.44 | 8.79 | 4,700 | 600 | 0.1 |
| 24/02/2025 |
9.31
|
45,900 | 9.52 | 9.59 | 9.26 | 0 | 2,500 | -0.1 |
| 21/02/2025 |
9.52
|
50,000 | 9.52 | 10.04 | 9.13 | 0 | 1,200 | 0.0 |
| 20/02/2025 |
9.52
|
50,000 | 9.48 | 10.22 | 9.31 | 500 | 100 | 0.0 |
| 19/02/2025 |
9.61
|
32,200 | 9.63 | 9.65 | 9.13 | 0 | 1,700 | 0.0 |
| 18/02/2025 |
9.61
|
86,900 | 9.42 | 9.70 | 9.07 | 3,800 | 400 | 0.1 |
| 17/02/2025 |
9.07
|
119,300 | 8.61 | 9.07 | 8.61 | 0 | 2,200 | 0.0 |
| 14/02/2025 |
8.48
|
41,300 | 8.46 | 8.61 | 7.88 | 1,800 | 1,700 | 0.0 |
| 13/02/2025 |
8.44
|
33,200 | 8.18 | 8.53 | 8.05 | 400 | 0 | 0.0 |
| 12/02/2025 |
8.23
|
32,000 | 8.20 | 8.29 | 8.01 | 0 | 700 | 0.0 |
| 11/02/2025 |
8.14
|
48,800 | 7.66 | 8.14 | 7.62 | 3,900 | 1,900 | 0.0 |
| 10/02/2025 |
7.75
|
25,500 | 7.49 | 7.75 | 7.40 | 0 | 0 | 0 |
| 07/02/2025 |
7.51
|
35,400 | 7.16 | 7.51 | 7.16 | 0 | 900 | 0.0 |
| 06/02/2025 |
7.27
|
20,400 | 7.27 | 7.45 | 7.14 | 0 | 1,300 | 0.0 |
| 05/02/2025 |
7.36
|
22,400 | 7.36 | 7.42 | 7.27 | 0 | 2,600 | 0.0 |
| 04/02/2025 |
7.42
|
21,100 | 7.27 | 7.45 | 7.27 | 0 | 300 | 0.0 |
| 03/02/2025 |
9.52
|
72,300 | 9.09 | 9.74 | 9.00 | 1,100 | 1,100 | 0.0 |
| 31/01/2025 |
8.27
|
102,200 | 8.31 | 8.35 | 8.18 | 23,800 | 1,700 | 0.4 |
| 30/01/2025 |
8.27
|
102,200 | 8.31 | 8.35 | 8.18 | 23,800 | 1,700 | 0.4 |
| 29/01/2025 |
8.27
|
102,200 | 8.31 | 8.35 | 8.18 | 23,800 | 1,700 | 0.4 |
| 28/01/2025 |
8.27
|
102,200 | 8.31 | 8.35 | 8.18 | 23,800 | 1,700 | 0.4 |
| 27/01/2025 |
8.27
|
102,200 | 8.31 | 8.35 | 8.18 | 23,800 | 1,700 | 0.4 |
| 24/01/2025 |
7.58
|
39,000 | 7.71 | 7.88 | 7.49 | 1,100 | 1,000 | 0.0 |
| 23/01/2025 |
7.90
|
38,900 | 8.57 | 8.66 | 7.90 | 100 | 1,700 | 0.0 |
| 22/01/2025 |
8.48
|
33,200 | 8.18 | 8.66 | 8.18 | 0 | 3,900 | -0.1 |
| 21/01/2025 |
8.18
|
35,800 | 8.18 | 8.31 | 8.05 | 0 | 1,400 | 0.0 |
| 20/01/2025 |
8.10
|
34,800 | 8.10 | 8.40 | 8.01 | 0 | 500 | 0.0 |
| 17/01/2025 |
8.05
|
40,400 | 7.92 | 8.05 | 7.79 | 2,400 | 0 | 0.0 |
| 16/01/2025 |
7.90
|
40,000 | 7.66 | 8.01 | 7.66 | 0 | 1,200 | 0.0 |
| 15/01/2025 |
7.66
|
31,600 | 7.36 | 7.71 | 7.27 | 0 | 2,300 | 0.0 |
| 14/01/2025 |
7.32
|
49,200 | 7.32 | 7.34 | 7.27 | 0 | 0 | 0 |
| 13/01/2025 |
7.32
|
462,200 | 7.45 | 7.45 | 7.25 | 0 | 900 | 0.0 |
| 10/01/2025 |
7.29
|
40,400 | 7.32 | 7.34 | 7.27 | 0 | 0 | 0 |
| 09/01/2025 |
7.32
|
64,100 | 7.36 | 7.38 | 7.27 | 0 | 0 | 0 |
| 08/01/2025 |
7.36
|
61,600 | 7.32 | 7.36 | 7.25 | 0 | 0 | 0 |
| 07/01/2025 |
7.32
|
62,300 | 7.27 | 7.34 | 7.25 | 0 | 0 | 0 |
| 06/01/2025 |
7.27
|
36,100 | 7.25 | 7.32 | 7.23 | 0 | 200 | 0.0 |
| 03/01/2025 |
7.25
|
59,600 | 7.27 | 7.29 | 7.21 | 0 | 0 | 0 |
| 02/01/2025 |
7.27
|
59,200 | 7.38 | 7.40 | 7.27 | 0 | 0 | 0 |
| 01/01/2025 |
7.38
|
122,900 | 7.27 | 7.38 | 7.25 | 0 | 0 | 0 |
| 31/12/2024 |
7.38
|
122,900 | 7.27 | 7.38 | 7.25 | 0 | 0 | 0 |
| 30/12/2024 |
7.27
|
63,300 | 7.27 | 7.29 | 7.23 | 0 | 900 | 0.0 |
| 27/12/2024 |
7.29
|
87,500 | 7.29 | 7.34 | 7.21 | 0 | 0 | 0 |
| 26/12/2024 |
7.29
|
82,400 | 7.27 | 7.32 | 7.19 | 6,300 | 0 | 0.1 |
| 25/12/2024 |
7.27
|
121,400 | 7.23 | 7.27 | 7.19 | 10,200 | 0 | 0.2 |
| 24/12/2024 |
7.23
|
87,600 | 7.25 | 7.27 | 7.19 | 0 | 0 | 0 |
| 23/12/2024 |
7.25
|
152,100 | 7.21 | 7.29 | 7.16 | 700 | 500 | 0.0 |
| 20/12/2024 |
7.21
|
151,800 | 7.19 | 7.21 | 7.12 | 0 | 17,000 | -0.3 |
| 19/12/2024 |
7.19
|
143,000 | 7.21 | 7.21 | 7.10 | 0 | 25,700 | -0.4 |
| 18/12/2024 |
7.21
|
174,200 | 7.21 | 7.21 | 7.10 | 0 | 31,600 | -0.5 |
| 17/12/2024 |
7.21
|
116,100 | 7.21 | 7.23 | 7.16 | 0 | 2,200 | 0.0 |
| 16/12/2024 |
7.23
|
109,700 | 7.21 | 7.25 | 7.14 | 0 | 8,000 | -0.1 |
| 13/12/2024 |
7.21
|
98,400 | 7.21 | 7.21 | 7.12 | 0 | 7,100 | -0.1 |
| 12/12/2024 |
7.21
|
78,400 | 7.21 | 7.23 | 7.12 | 0 | 8,300 | -0.1 |
| 11/12/2024 |
7.21
|
103,800 | 7.23 | 7.23 | 7.16 | 0 | 4,700 | -0.1 |
| 10/12/2024 |
7.23
|
87,800 | 7.25 | 7.27 | 7.19 | 0 | 3,900 | -0.1 |
| 09/12/2024 |
7.25
|
168,900 | 7.27 | 7.29 | 7.21 | 0 | 9,000 | -0.2 |
| 06/12/2024 |
7.27
|
76,600 | 7.32 | 7.32 | 7.21 | 0 | 4,100 | -0.1 |
| 05/12/2024 |
7.29
|
134,400 | 7.29 | 7.32 | 7.25 | 1,700 | 19,300 | -0.3 |
| 04/12/2024 |
7.29
|
174,200 | 7.32 | 7.32 | 7.25 | 0 | 5,800 | -0.1 |
| 03/12/2024 |
7.32
|
345,900 | 7.36 | 7.36 | 7.27 | 0 | 18,000 | -0.3 |
| 02/12/2024 |
7.36
|
385,100 | 7.36 | 7.38 | 7.29 | 0 | 20,800 | -0.4 |
| 29/11/2024 |
7.36
|
314,600 | 7.36 | 7.38 | 7.25 | 0 | 19,600 | -0.3 |
| 28/11/2024 |
7.36
|
154,400 | 7.45 | 7.45 | 7.27 | 1,300 | 7,300 | -0.1 |
| 27/11/2024 |
7.45
|
628,100 | 7.45 | 7.47 | 7.40 | 0 | 27,600 | -0.5 |
| 26/11/2024 |
7.45
|
272,000 | 7.47 | 7.51 | 7.38 | 9,800 | 6,400 | 0.1 |
| 25/11/2024 |
7.45
|
211,300 | 7.47 | 7.49 | 7.38 | 32,500 | 1,100 | 0.5 |
| 22/11/2024 |
7.47
|
270,900 | 7.49 | 7.49 | 7.38 | 45,600 | 300 | 0.8 |
| 21/11/2024 |
7.47
|
705,800 | 7.45 | 7.47 | 7.32 | 11,600 | 2,600 | 0.2 |
| 20/11/2024 |
7.45
|
274,800 | 7.36 | 7.45 | 7.32 | 2,800 | 2,400 | 0.0 |
| 19/11/2024 |
7.36
|
256,900 | 7.36 | 7.40 | 7.29 | 2,100 | 3,700 | 0.0 |
| 18/11/2024 |
7.36
|
243,200 | 7.36 | 7.42 | 7.29 | 10,900 | 10,600 | 0.0 |
| 15/11/2024 |
7.36
|
176,100 | 7.58 | 7.58 | 7.29 | 0 | 11,400 | -0.2 |
| 14/11/2024 |
7.58
|
1,159,000 | 7.75 | 8.18 | 7.58 | 0 | 33,200 | -0.6 |
| 13/11/2024 |
7.75
|
103,600 | 7.47 | 7.75 | 7.38 | 0 | 5,100 | -0.1 |
| 12/11/2024 |
7.47
|
268,400 | 7.47 | 7.49 | 7.38 | 0 | 3,500 | -0.1 |
| 11/11/2024 |
7.47
|
294,900 | 7.51 | 7.51 | 7.42 | 7,300 | 10,500 | -0.1 |
| 08/11/2024 |
7.51
|
118,000 | 7.49 | 7.51 | 7.40 | 8,200 | 0 | 0.1 |
| 07/11/2024 |
7.49
|
130,000 | 7.47 | 7.49 | 7.40 | 10,400 | 2,100 | 0.1 |
| 06/11/2024 |
7.47
|
294,900 | 7.45 | 7.47 | 7.38 | 8,400 | 3,800 | 0.1 |
| 05/11/2024 |
7.45
|
75,700 | 7.42 | 7.47 | 7.40 | 0 | 5,200 | -0.1 |
| 04/11/2024 |
7.42
|
109,900 | 7.45 | 7.45 | 7.38 | 4,900 | 0 | 0.1 |
| 01/11/2024 |
7.45
|
159,400 | 7.45 | 7.47 | 7.38 | 11,900 | 2,800 | 0.2 |
| 31/10/2024 |
7.45
|
208,700 | 7.42 | 7.45 | 7.38 | 9,600 | 2,500 | 0.1 |
| 30/10/2024 |
7.45
|
315,500 | 7.45 | 7.49 | 7.38 | 30,800 | 2,900 | 0.5 |
| 29/10/2024 |
7.45
|
275,100 | 7.29 | 7.45 | 7.29 | 27,100 | 13,600 | 0.2 |
| 28/10/2024 |
7.32
|
493,300 | 7.42 | 7.45 | 7.23 | 5,400 | 24,900 | -0.3 |
| 25/10/2024 |
7.45
|
354,700 | 7.40 | 7.45 | 7.38 | 0 | 24,400 | -0.4 |
| 24/10/2024 |
7.45
|
264,800 | 7.45 | 7.45 | 7.38 | 0 | 3,800 | -0.1 |
| 23/10/2024 |
7.47
|
225,200 | 7.45 | 7.47 | 7.38 | 0 | 9,900 | -0.2 |
| 22/10/2024 |
7.47
|
183,100 | 7.47 | 7.49 | 7.40 | 1,600 | 4,500 | 0.0 |
| 21/10/2024 |
7.49
|
281,400 | 7.51 | 7.53 | 7.42 | 22,700 | 2,600 | 0.3 |