| 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) |
-0.82 | -9.41% | 33,300 | 0 | 0 |
7.70
8.82
7.90
|
|
2 tháng
(2026-07-20) |
-0.14 | -1.68% | 39,600 | 0 | 0 |
7.25
8.82
7.90
|
|
3 tháng
(2026-06-22) |
-0.14 | -1.68% | 52,600 | 0 | 0 |
7.25
8.82
7.90
|
|
6 tháng
(2026-03-23) |
-0.23 | -2.87% | 115,400 | 0 | 0 |
7.25
9.11
7.90
|
|
12 tháng
(2025-09-23) |
-0.93 | -10.54% | 804,800 | 0 | 0 |
7.25
9.41
7.90
|
|
24 tháng
(2024-09-30) |
-0.26 | -3.13% | 3,893,507 | 0 | 0 |
6.16
13.28
7.90
|
|
36 tháng
(2023-10-04) |
1.26 | 19.01% | 6,128,417 | -1,000 | 0.0 |
5.03
13.28
7.90
|
|
60 tháng
(2021-10-14) |
-7.46 | -48.58% | 11,527,079 | -1,000 | 0.0 |
5.03
22.38
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
11.57
|
24,803 | 11.95 | 12.23 | 11.57 | 0 | 0 | 0 |
| 06/03/2025 |
12.04
|
18,489 | 12.14 | 12.14 | 11.66 | 0 | 0 | 0 |
| 05/03/2025 |
11.85
|
57,602 | 12.33 | 12.42 | 11.85 | 0 | 0 | 0 |
| 04/03/2025 |
12.42
|
80,467 | 13.28 | 13.28 | 12.23 | 0 | 0 | 0 |
| 03/03/2025 |
12.99
|
36,792 | 13.75 | 13.75 | 12.71 | 0 | 0 | 0 |
| 28/02/2025 |
13.28
|
66,388 | 12.99 | 13.75 | 12.71 | 0 | 0 | 0 |
| 27/02/2025 |
12.71
|
50,522 | 13.09 | 13.28 | 12.33 | 0 | 0 | 0 |
| 26/02/2025 |
13.28
|
63,236 | 13.09 | 13.94 | 12.33 | 0 | 0 | 0 |
| 25/02/2025 |
12.80
|
67,490 | 13.09 | 13.28 | 11.66 | 0 | 0 | 0 |
| 24/02/2025 |
12.90
|
54,400 | 12.71 | 12.90 | 11.76 | 0 | 0 | 0 |
| 21/02/2025 |
12.23
|
48,394 | 12.42 | 12.42 | 11.57 | 0 | 0 | 0 |
| 20/02/2025 |
12.52
|
84,110 | 13.66 | 13.85 | 11.66 | 0 | 0 | 0 |
| 19/02/2025 |
12.04
|
151,200 | 12.04 | 12.04 | 11.85 | 0 | 0 | 0 |
| 18/02/2025 |
10.62
|
141,212 | 10.62 | 10.62 | 9.58 | 0 | 0 | 0 |
| 17/02/2025 |
9.29
|
62,232 | 8.53 | 9.29 | 8.53 | 0 | 0 | 0 |
| 14/02/2025 |
8.16
|
300 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 13/02/2025 |
8.06
|
1,320 | 8.16 | 8.16 | 8.06 | 0 | 0 | 0 |
| 12/02/2025 |
8.16
|
4,500 | 8.16 | 8.35 | 8.16 | 0 | 0 | 0 |
| 11/02/2025 |
8.53
|
100 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 10/02/2025 |
9.10
|
751 | 7.97 | 9.10 | 7.97 | 0 | 0 | 0 |
| 07/02/2025 |
9.01
|
23,410 | 8.91 | 9.10 | 8.91 | 0 | 0 | 0 |
| 06/02/2025 |
8.44
|
8,500 | 7.59 | 8.44 | 7.49 | 0 | 0 | 0 |
| 05/02/2025 |
7.59
|
200 | 7.21 | 7.59 | 7.21 | 0 | 0 | 0 |
| 04/02/2025 |
7.68
|
2,500 | 7.02 | 7.87 | 7.02 | 0 | 0 | 0 |
| 03/02/2025 |
13.28
|
66,388 | 12.99 | 13.75 | 12.71 | 0 | 0 | 0 |
| 31/01/2025 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 30/01/2025 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 29/01/2025 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 28/01/2025 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 27/01/2025 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 24/01/2025 |
7.02
|
2,500 | 8.16 | 8.16 | 7.02 | 0 | 0 | 0 |
| 23/01/2025 |
8.35
|
3,000 | 8.16 | 8.35 | 8.16 | 0 | 0 | 0 |
| 22/01/2025 |
7.78
|
100 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 21/01/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 20/01/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 17/01/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 16/01/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 15/01/2025 |
7.59
|
3,900 | 6.92 | 7.59 | 6.92 | 0 | 0 | 0 |
| 14/01/2025 |
6.83
|
600 | 7.11 | 7.11 | 6.83 | 0 | 0 | 0 |
| 13/01/2025 |
7.49
|
444 | 6.73 | 7.49 | 6.73 | 0 | 0 | 0 |
| 10/01/2025 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 09/01/2025 |
7.21
|
2,200 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 08/01/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 07/01/2025 |
8.06
|
2,000 | 7.97 | 8.06 | 7.97 | 0 | 0 | 0 |
| 06/01/2025 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 03/01/2025 |
7.40
|
5,144 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 02/01/2025 |
7.30
|
300 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 01/01/2025 |
7.40
|
1 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 31/12/2024 |
7.40
|
1 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 30/12/2024 |
7.40
|
2,000 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 27/12/2024 |
7.21
|
1,500 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 26/12/2024 |
7.21
|
1,103 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 25/12/2024 |
7.11
|
6,700 | 7.59 | 7.59 | 7.11 | 0 | 0 | 0 |
| 24/12/2024 |
7.59
|
1,205 | 7.30 | 7.59 | 7.30 | 0 | 0 | 0 |
| 23/12/2024 |
7.21
|
3,705 | 7.40 | 7.40 | 7.21 | 0 | 0 | 0 |
| 20/12/2024 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 19/12/2024 |
7.49
|
2,500 | 7.02 | 7.49 | 7.02 | 0 | 0 | 0 |
| 18/12/2024 |
7.49
|
4,000 | 7.59 | 7.78 | 7.49 | 0 | 0 | 0 |
| 17/12/2024 |
7.78
|
200 | 7.40 | 7.78 | 7.40 | 0 | 0 | 0 |
| 16/12/2024 |
7.11
|
4,701 | 7.49 | 7.49 | 7.11 | 0 | 0 | 0 |
| 13/12/2024 |
7.49
|
500 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 12/12/2024 |
7.97
|
1,800 | 7.59 | 7.97 | 7.59 | 0 | 0 | 0 |
| 11/12/2024 |
7.59
|
17 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 10/12/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 09/12/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 06/12/2024 |
9.10
|
10,210 | 9.29 | 9.29 | 9.10 | 0 | 0 | 0 |
| 05/12/2024 |
8.06
|
7,800 | 8.16 | 8.35 | 8.06 | 0 | 0 | 0 |
| 04/12/2024 |
9.20
|
16,200 | 9.01 | 9.29 | 8.72 | 0 | 0 | 0 |
| 03/12/2024 |
6.83
|
27,000 | 6.54 | 6.83 | 6.35 | 0 | 0 | 0 |
| 02/12/2024 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 29/11/2024 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 28/11/2024 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 27/11/2024 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 26/11/2024 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 25/11/2024 |
7.97
|
100 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 22/11/2024 |
7.78
|
100 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 21/11/2024 |
7.78
|
1,000 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 20/11/2024 |
7.11
|
400 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 19/11/2024 |
7.11
|
710 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 18/11/2024 |
7.87
|
200 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 15/11/2024 |
7.02
|
3,500 | 6.83 | 7.11 | 6.83 | 0 | 0 | 0 |
| 14/11/2024 |
7.59
|
200 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 13/11/2024 |
7.59
|
500 | 8.16 | 8.16 | 7.59 | 0 | 0 | 0 |
| 12/11/2024 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 11/11/2024 |
8.16
|
2,239 | 7.40 | 8.25 | 7.40 | 0 | 0 | 0 |
| 08/11/2024 |
7.59
|
200 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 07/11/2024 |
7.59
|
100 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 06/11/2024 |
7.59
|
1,000 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 05/11/2024 |
7.59
|
300 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 04/11/2024 |
7.59
|
1,100 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 01/11/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 31/10/2024 |
7.59
|
1,200 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 30/10/2024 |
7.59
|
5,500 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 29/10/2024 |
7.59
|
3,300 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 28/10/2024 |
7.97
|
300 | 7.59 | 7.97 | 7.59 | 0 | 0 | 0 |
| 25/10/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 24/10/2024 |
7.59
|
3,000 | 7.68 | 7.68 | 7.59 | 0 | 0 | 0 |
| 23/10/2024 |
8.06
|
200 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 22/10/2024 |
8.44
|
250 | 8.06 | 8.44 | 8.06 | 0 | 0 | 0 |
| 21/10/2024 |
7.49
|
2,300 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |