| 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) |
-0.90 | -10.71% | 4,015,100 | -200 | -0.0 |
6.70
10.70
8.10
|
|
2 tháng
(2026-07-20) |
-2.70 | -26.47% | 8,902,400 | -200 | -0.0 |
6.60
10.70
8.10
|
|
3 tháng
(2026-06-22) |
-4.30 | -36.44% | 12,425,400 | -200 | -0.0 |
6.60
13.30
8.10
|
|
6 tháng
(2026-03-23) |
-0.70 | -8.54% | 28,745,300 | -3,300 | -0.0 |
4
13.30
8.10
|
|
12 tháng
(2025-09-23) |
-1.50 | -16.67% | 48,600,600 | -9,800 | -0.1 |
4
13.60
8.10
|
|
24 tháng
(2024-09-30) |
4.40 | 141.94% | 109,550,153 | -10,400 | -0.1 |
2.90
13.60
8.10
|
|
36 tháng
(2023-10-04) |
2.90 | 63.04% | 137,041,366 | -10,700 | -0.1 |
2.90
13.60
8.10
|
|
60 tháng
(2021-10-14) |
2.50 | 50% | 426,283,139 | -102,100 | -1.9 |
2.90
16.40
8.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
5.90
|
51,600 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 06/03/2025 |
6
|
78,564 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
| 05/03/2025 |
5.90
|
92,402 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 04/03/2025 |
5.80
|
81,159 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 03/03/2025 |
5.90
|
594,833 | 5.80 | 6.10 | 5.50 | 0 | 0 | 0 |
| 28/02/2025 |
6.10
|
511,677 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
| 27/02/2025 |
6.70
|
1,060,132 | 6.40 | 6.80 | 6.20 | 0 | 0 | 0 |
| 26/02/2025 |
6.30
|
1,614,627 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 |
| 25/02/2025 |
5.80
|
36,101 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 24/02/2025 |
5.90
|
137,332 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 21/02/2025 |
5.90
|
110,167 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 20/02/2025 |
5.80
|
77,473 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 19/02/2025 |
6
|
86,105 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 18/02/2025 |
6.10
|
205,516 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
| 17/02/2025 |
6.10
|
305,006 | 5.80 | 6.10 | 5.70 | 0 | 0 | 0 |
| 14/02/2025 |
5.80
|
484,350 | 5.80 | 6.20 | 5.60 | 0 | 0 | 0 |
| 13/02/2025 |
5.80
|
393,016 | 6.20 | 6.30 | 5.70 | 0 | 0 | 0 |
| 12/02/2025 |
6.20
|
530,275 | 7.10 | 7.10 | 6.20 | 0 | 0 | 0 |
| 11/02/2025 |
6.80
|
1,123,132 | 6.20 | 6.80 | 6.20 | 0 | 0 | 0 |
| 10/02/2025 |
6.20
|
1,036,291 | 5.60 | 6.20 | 5.60 | 0 | 0 | 0 |
| 07/02/2025 |
5.70
|
107,821 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 06/02/2025 |
5.70
|
192,680 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 05/02/2025 |
5.80
|
234,600 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 04/02/2025 |
5.80
|
123,073 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
| 03/02/2025 |
6.10
|
511,677 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
| 31/01/2025 |
7
|
174,900 | 6.70 | 7 | 6.30 | 0 | 0 | 0 |
| 30/01/2025 |
7
|
174,900 | 6.70 | 7 | 6.30 | 0 | 0 | 0 |
| 29/01/2025 |
7
|
174,900 | 6.70 | 7 | 6.30 | 0 | 0 | 0 |
| 28/01/2025 |
7
|
174,900 | 6.70 | 7 | 6.30 | 0 | 0 | 0 |
| 27/01/2025 |
7
|
174,900 | 6.70 | 7 | 6.30 | 0 | 0 | 0 |
| 24/01/2025 |
5.50
|
73,040 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
| 23/01/2025 |
5.40
|
231,950 | 5.40 | 5.70 | 5.30 | 0 | 0 | 0 |
| 22/01/2025 |
5.40
|
141,901 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 21/01/2025 |
5.60
|
208,990 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 20/01/2025 |
5.50
|
287,405 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 17/01/2025 |
5.60
|
669,614 | 5.40 | 5.70 | 5.30 | 0 | 0 | 0 |
| 16/01/2025 |
5.30
|
351,824 | 5.80 | 5.90 | 5.30 | 0 | 0 | 0 |
| 15/01/2025 |
5.70
|
1,509,121 | 5.40 | 6 | 5.10 | 0 | 0 | 0 |
| 14/01/2025 |
5.50
|
164,102 | 5.60 | 5.70 | 5.20 | 0 | 0 | 0 |
| 13/01/2025 |
5.60
|
170,464 | 5.20 | 5.80 | 5.20 | 0 | 0 | 0 |
| 10/01/2025 |
5.50
|
154,007 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 09/01/2025 |
5.70
|
329,708 | 5.40 | 5.90 | 5.40 | 0 | 0 | 0 |
| 08/01/2025 |
5.40
|
125,105 | 5.40 | 5.50 | 5 | 0 | 0 | 0 |
| 07/01/2025 |
8.30
|
109,200 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 06/01/2025 |
5.50
|
137,701 | 6.20 | 6.20 | 5.50 | 0 | 0 | 0 |
| 03/01/2025 |
6.10
|
396,270 | 6.10 | 6.50 | 6 | 0 | 0 | 0 |
| 02/01/2025 |
6.10
|
3,182,739 | 5.60 | 6.10 | 5.60 | 0 | 0 | 0 |
| 01/01/2025 |
5.60
|
1,744,410 | 5.10 | 5.60 | 4.90 | 0 | 0 | 0 |
| 31/12/2024 |
5.60
|
1,744,410 | 5.10 | 5.60 | 4.90 | 0 | 0 | 0 |
| 30/12/2024 |
5.10
|
352,234 | 5.40 | 5.60 | 5.10 | 0 | 0 | 0 |
| 27/12/2024 |
5.60
|
301,586 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 |
| 26/12/2024 |
5.50
|
385,568 | 5.30 | 5.60 | 5.20 | 0 | 0 | 0 |
| 25/12/2024 |
5.20
|
1,362,244 | 5.60 | 5.90 | 5.10 | 0 | 0 | 0 |
| 24/12/2024 |
5.60
|
322,066 | 5.10 | 5.60 | 5.10 | 0 | 0 | 0 |
| 23/12/2024 |
5.10
|
837,305 | 5.20 | 5.60 | 5.10 | 0 | 0 | 0 |
| 20/12/2024 |
5.10
|
785,054 | 4.90 | 5.10 | 4.70 | 0 | 0 | 0 |
| 19/12/2024 |
4.70
|
160,461 | 5 | 5 | 4.60 | 0 | 0 | 0 |
| 18/12/2024 |
4.90
|
560,644 | 4.70 | 5 | 4.60 | 0 | 0 | 0 |
| 17/12/2024 |
4.60
|
273,493 | 4.90 | 4.90 | 4.30 | 0 | 0 | 0 |
| 16/12/2024 |
4.50
|
1,269,830 | 4.20 | 4.50 | 4.20 | 0 | 400 | -0.0 |
| 13/12/2024 |
4.10
|
563,753 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
| 12/12/2024 |
3.80
|
914,219 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 11/12/2024 |
3.50
|
292,775 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 10/12/2024 |
3.50
|
299,383 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
| 09/12/2024 |
3.20
|
222,711 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 06/12/2024 |
3.80
|
85,301 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 05/12/2024 |
3.60
|
74,600 | 3.60 | 3.70 | 3.50 | 0 | 100 | -0.0 |
| 04/12/2024 |
3.90
|
21,607 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 03/12/2024 |
4.10
|
52,003 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 02/12/2024 |
3.90
|
122,812 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
| 29/11/2024 |
7
|
174,900 | 6.70 | 7 | 6.30 | 0 | 0 | 0 |
| 28/11/2024 |
7
|
174,900 | 6.70 | 7 | 6.30 | 0 | 0 | 0 |
| 27/11/2024 |
7
|
174,900 | 6.70 | 7 | 6.30 | 0 | 0 | 0 |
| 26/11/2024 |
7
|
174,900 | 6.70 | 7 | 6.30 | 0 | 0 | 0 |
| 25/11/2024 |
3
|
2,420 | 3 | 3 | 3 | 0 | 0 | 0 |
| 22/11/2024 |
3
|
28,048 | 3 | 3 | 3 | 0 | 0 | 0 |
| 21/11/2024 |
3
|
21,810 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 20/11/2024 |
3.10
|
5,520 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 19/11/2024 |
3
|
29,439 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 18/11/2024 |
2.90
|
20,300 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 15/11/2024 |
3
|
62,214 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 14/11/2024 |
3
|
54,900 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 13/11/2024 |
3.10
|
17,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 12/11/2024 |
3.10
|
18,401 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 11/11/2024 |
3
|
7,325 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 08/11/2024 |
3
|
50,524 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 07/11/2024 |
3.20
|
53,500 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 06/11/2024 |
3.20
|
18,600 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 05/11/2024 |
3
|
8,701 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 04/11/2024 |
3.10
|
6,224 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 01/11/2024 |
3.10
|
35,400 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 31/10/2024 |
3.10
|
43,136 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 30/10/2024 |
3.10
|
51,500 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 29/10/2024 |
3.20
|
48,800 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 28/10/2024 |
3.10
|
48,723 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 25/10/2024 |
3.10
|
43,401 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 24/10/2024 |
3.10
|
67,008 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 23/10/2024 |
3.10
|
28,511 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 22/10/2024 |
3.10
|
57,300 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 21/10/2024 |
3.10
|
22,116 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |