| 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) |
-0.20 | -3.39% | 509,700 | 0 | 0 |
5
8.10
5.70
|
|
2 tháng
(2026-07-20) |
-0.50 | -8.06% | 1,383,100 | 0 | 0 |
5
8.10
5.70
|
|
3 tháng
(2026-06-22) |
-2 | -25.97% | 2,778,400 | 0 | 0 |
5
8.10
5.70
|
|
6 tháng
(2026-03-23) |
-0.69 | -10.83% | 7,351,600 | 0 | 0 |
4.82
8.20
5.70
|
|
12 tháng
(2025-09-23) |
-2.08 | -26.76% | 13,170,400 | 0 | 0 |
4.82
8.20
5.70
|
|
24 tháng
(2024-09-30) |
-5.23 | -47.86% | 42,545,797 | 0 | 0 |
4.82
15.38
5.70
|
|
36 tháng
(2023-10-04) |
-20.89 | -78.56% | 122,298,856 | -500 | 0.0 |
4.82
27.79
5.70
|
|
60 tháng
(2021-10-14) |
1.35 | 30.90% | 197,804,876 | -172,300 | -1.9 |
4.26
34.74
5.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
8.99
|
109,950 | 8.99 | 8.99 | 8.80 | 0 | 0 | 0 |
| 06/03/2025 |
8.89
|
87,909 | 9.08 | 9.17 | 8.80 | 0 | 0 | 0 |
| 05/03/2025 |
8.99
|
73,611 | 8.89 | 9.08 | 8.89 | 0 | 0 | 0 |
| 04/03/2025 |
8.89
|
119,800 | 9.08 | 9.26 | 8.89 | 0 | 0 | 0 |
| 03/03/2025 |
9.08
|
148,715 | 9.26 | 9.36 | 8.99 | 0 | 0 | 0 |
| 28/02/2025 |
9.08
|
118,551 | 9.08 | 9.17 | 8.89 | 0 | 0 | 0 |
| 27/02/2025 |
9.08
|
88,800 | 9.17 | 9.17 | 8.99 | 0 | 0 | 0 |
| 26/02/2025 |
9.26
|
191,524 | 9.08 | 9.45 | 9.08 | 0 | 0 | 0 |
| 25/02/2025 |
8.99
|
103,100 | 8.99 | 9.26 | 8.99 | 0 | 0 | 0 |
| 24/02/2025 |
9.17
|
108,324 | 9.17 | 9.17 | 8.89 | 0 | 0 | 0 |
| 21/02/2025 |
9.17
|
130,056 | 9.36 | 9.36 | 9.08 | 0 | 0 | 0 |
| 20/02/2025 |
9.36
|
88,013 | 9.26 | 9.64 | 9.26 | 0 | 0 | 0 |
| 19/02/2025 |
9.26
|
124,553 | 9.26 | 9.36 | 9.08 | 0 | 0 | 0 |
| 18/02/2025 |
9.26
|
197,000 | 8.99 | 9.73 | 8.99 | 0 | 0 | 0 |
| 17/02/2025 |
8.99
|
189,921 | 8.89 | 8.99 | 8.80 | 0 | 0 | 0 |
| 14/02/2025 |
8.80
|
151,105 | 8.80 | 9.08 | 8.71 | 0 | 0 | 0 |
| 13/02/2025 |
8.80
|
71,002 | 8.89 | 9.08 | 8.71 | 0 | 0 | 0 |
| 12/02/2025 |
8.89
|
245,202 | 9.45 | 9.45 | 8.71 | 0 | 0 | 0 |
| 11/02/2025 |
9.45
|
200,734 | 9.82 | 10.19 | 9.45 | 0 | 0 | 0 |
| 10/02/2025 |
9.54
|
415,925 | 8.80 | 9.54 | 8.52 | 0 | 0 | 0 |
| 07/02/2025 |
8.71
|
49,000 | 8.62 | 8.71 | 8.43 | 0 | 0 | 0 |
| 06/02/2025 |
8.62
|
89,637 | 8.62 | 8.71 | 8.34 | 0 | 0 | 0 |
| 05/02/2025 |
8.62
|
30,722 | 8.52 | 8.71 | 8.34 | 0 | 0 | 0 |
| 04/02/2025 |
8.52
|
85,718 | 8.25 | 8.89 | 8.15 | 0 | 0 | 0 |
| 03/02/2025 |
9.08
|
118,551 | 9.08 | 9.17 | 8.89 | 0 | 0 | 0 |
| 31/01/2025 |
4.82
|
22,000 | 5.00 | 5.00 | 4.63 | 0 | 0 | 0 |
| 30/01/2025 |
4.82
|
22,000 | 5.00 | 5.00 | 4.63 | 0 | 0 | 0 |
| 29/01/2025 |
4.82
|
22,000 | 5.00 | 5.00 | 4.63 | 0 | 0 | 0 |
| 28/01/2025 |
4.82
|
22,000 | 5.00 | 5.00 | 4.63 | 0 | 0 | 0 |
| 27/01/2025 |
4.82
|
22,000 | 5.00 | 5.00 | 4.63 | 0 | 0 | 0 |
| 24/01/2025 |
8.25
|
77,656 | 8.34 | 8.43 | 8.25 | 0 | 0 | 0 |
| 23/01/2025 |
8.34
|
34,700 | 8.34 | 8.52 | 8.34 | 0 | 0 | 0 |
| 22/01/2025 |
8.43
|
52,998 | 8.25 | 8.52 | 8.15 | 0 | 0 | 0 |
| 21/01/2025 |
8.25
|
44,567 | 8.43 | 8.43 | 8.15 | 0 | 0 | 0 |
| 20/01/2025 |
8.34
|
42,165 | 8.62 | 8.62 | 8.34 | 0 | 0 | 0 |
| 17/01/2025 |
8.52
|
47,234 | 8.80 | 8.80 | 8.52 | 0 | 0 | 0 |
| 16/01/2025 |
8.80
|
41,700 | 8.80 | 8.80 | 8.43 | 0 | 0 | 0 |
| 15/01/2025 |
8.62
|
42,800 | 8.80 | 8.80 | 8.52 | 0 | 0 | 0 |
| 14/01/2025 |
8.80
|
50,500 | 8.99 | 8.99 | 8.62 | 0 | 0 | 0 |
| 13/01/2025 |
8.89
|
57,640 | 8.89 | 9.08 | 8.71 | 0 | 0 | 0 |
| 10/01/2025 |
8.89
|
48,411 | 9.36 | 9.36 | 8.89 | 0 | 0 | 0 |
| 09/01/2025 |
9.36
|
127,670 | 8.99 | 9.45 | 8.89 | 0 | 0 | 0 |
| 08/01/2025 |
8.99
|
57,700 | 8.80 | 8.99 | 8.62 | 0 | 0 | 0 |
| 07/01/2025 |
7.13
|
47,100 | 7.13 | 7.13 | 7.04 | 0 | 0 | 0 |
| 06/01/2025 |
8.89
|
85,703 | 8.99 | 9.08 | 8.80 | 0 | 0 | 0 |
| 03/01/2025 |
8.99
|
73,026 | 9.08 | 9.17 | 8.99 | 0 | 0 | 0 |
| 02/01/2025 |
9.17
|
52,724 | 9.08 | 9.26 | 8.99 | 0 | 0 | 0 |
| 01/01/2025 |
9.08
|
56,826 | 9.08 | 9.17 | 8.99 | 0 | 0 | 0 |
| 31/12/2024 |
9.08
|
56,826 | 9.08 | 9.17 | 8.99 | 0 | 0 | 0 |
| 30/12/2024 |
8.99
|
94,544 | 9.26 | 9.45 | 8.99 | 0 | 0 | 0 |
| 27/12/2024 |
9.36
|
78,241 | 9.64 | 9.82 | 9.36 | 0 | 0 | 0 |
| 26/12/2024 |
9.54
|
289,468 | 9.08 | 9.82 | 8.99 | 0 | 0 | 0 |
| 25/12/2024 |
8.99
|
112,100 | 8.99 | 9.17 | 8.99 | 0 | 0 | 0 |
| 24/12/2024 |
8.99
|
106,541 | 9.17 | 9.17 | 8.99 | 0 | 0 | 0 |
| 23/12/2024 |
9.08
|
69,548 | 8.99 | 9.26 | 8.99 | 0 | 0 | 0 |
| 20/12/2024 |
8.99
|
96,207 | 9.17 | 9.17 | 8.99 | 0 | 0 | 0 |
| 19/12/2024 |
9.08
|
131,051 | 9.26 | 9.26 | 9.08 | 0 | 0 | 0 |
| 18/12/2024 |
9.36
|
142,200 | 9.17 | 9.36 | 9.17 | 0 | 0 | 0 |
| 17/12/2024 |
9.26
|
87,269 | 9.26 | 9.45 | 9.17 | 0 | 0 | 0 |
| 16/12/2024 |
9.26
|
429,500 | 9.64 | 9.64 | 9.17 | 0 | 0 | 0 |
| 13/12/2024 |
9.82
|
130,025 | 9.91 | 10.01 | 9.73 | 0 | 0 | 0 |
| 12/12/2024 |
9.82
|
243,019 | 9.82 | 10.19 | 9.73 | 0 | 0 | 0 |
| 11/12/2024 |
9.82
|
152,960 | 10.19 | 10.19 | 9.73 | 0 | 0 | 0 |
| 10/12/2024 |
10.10
|
165,470 | 10.01 | 10.47 | 9.91 | 0 | 0 | 0 |
| 09/12/2024 |
10.01
|
285,619 | 9.64 | 10.47 | 9.45 | 0 | 0 | 0 |
| 06/12/2024 |
14.73
|
572,635 | 13.16 | 14.73 | 13.16 | 0 | 0 | 0 |
| 05/12/2024 |
12.97
|
101,580 | 12.97 | 13.43 | 12.88 | 0 | 0 | 0 |
| 04/12/2024 |
13.71
|
84,003 | 13.90 | 13.99 | 13.62 | 0 | 0 | 0 |
| 03/12/2024 |
15.29
|
178,901 | 15.01 | 15.29 | 14.92 | 0 | 0 | 0 |
| 02/12/2024 |
15.38
|
183,428 | 14.17 | 15.66 | 14.17 | 0 | 0 | 0 |
| 29/11/2024 |
4.82
|
22,000 | 5.00 | 5.00 | 4.63 | 0 | 0 | 0 |
| 28/11/2024 |
4.82
|
22,000 | 5.00 | 5.00 | 4.63 | 0 | 0 | 0 |
| 27/11/2024 |
4.82
|
22,000 | 5.00 | 5.00 | 4.63 | 0 | 0 | 0 |
| 26/11/2024 |
4.82
|
22,000 | 5.00 | 5.00 | 4.63 | 0 | 0 | 0 |
| 25/11/2024 |
9.64
|
79,820 | 9.54 | 10.01 | 9.54 | 0 | 0 | 0 |
| 22/11/2024 |
9.73
|
84,392 | 9.73 | 9.82 | 9.45 | 0 | 0 | 0 |
| 21/11/2024 |
9.45
|
56,699 | 9.73 | 9.82 | 9.45 | 0 | 0 | 0 |
| 20/11/2024 |
9.73
|
89,900 | 9.64 | 9.82 | 9.45 | 0 | 0 | 0 |
| 19/11/2024 |
9.54
|
59,850 | 9.91 | 9.91 | 9.36 | 0 | 0 | 0 |
| 18/11/2024 |
9.91
|
67,901 | 9.45 | 9.91 | 9.45 | 0 | 0 | 0 |
| 15/11/2024 |
9.54
|
177,801 | 9.54 | 9.64 | 9.17 | 0 | 0 | 0 |
| 14/11/2024 |
9.64
|
80,844 | 10.01 | 10.01 | 9.45 | 0 | 0 | 0 |
| 13/11/2024 |
9.73
|
226,435 | 10.38 | 10.47 | 9.36 | 0 | 0 | 0 |
| 12/11/2024 |
10.38
|
113,234 | 10.84 | 10.84 | 10.28 | 0 | 0 | 0 |
| 11/11/2024 |
10.84
|
375,040 | 10.01 | 10.93 | 10.01 | 0 | 0 | 0 |
| 08/11/2024 |
10.01
|
133,786 | 9.91 | 10.19 | 9.82 | 0 | 0 | 0 |
| 07/11/2024 |
9.82
|
85,312 | 9.91 | 10.10 | 9.45 | 0 | 0 | 0 |
| 06/11/2024 |
9.91
|
70,269 | 9.91 | 10.19 | 9.82 | 0 | 0 | 0 |
| 05/11/2024 |
9.91
|
51,551 | 10.01 | 10.01 | 9.64 | 0 | 0 | 0 |
| 04/11/2024 |
9.91
|
51,557 | 10.01 | 10.28 | 9.82 | 0 | 0 | 0 |
| 01/11/2024 |
10.01
|
217,657 | 9.54 | 10.38 | 9.54 | 0 | 0 | 0 |
| 31/10/2024 |
9.64
|
25,603 | 9.54 | 9.82 | 9.54 | 0 | 0 | 0 |
| 30/10/2024 |
9.64
|
51,150 | 9.82 | 9.91 | 9.64 | 0 | 0 | 0 |
| 29/10/2024 |
9.91
|
52,763 | 9.82 | 10.01 | 9.82 | 0 | 0 | 0 |
| 28/10/2024 |
9.73
|
65,338 | 9.64 | 9.82 | 9.54 | 0 | 0 | 0 |
| 25/10/2024 |
9.54
|
47,742 | 9.73 | 9.73 | 9.54 | 0 | 0 | 0 |
| 24/10/2024 |
9.73
|
84,567 | 9.82 | 9.91 | 9.64 | 0 | 0 | 0 |
| 23/10/2024 |
9.82
|
75,079 | 9.82 | 10.10 | 9.64 | 0 | 0 | 0 |
| 22/10/2024 |
9.82
|
98,072 | 10.38 | 10.47 | 9.82 | 0 | 0 | 0 |
| 21/10/2024 |
10.28
|
176,841 | 9.26 | 10.28 | 9.26 | 0 | 0 | 0 |