| 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 | -9.76% | 211,100 | 100 | 0.0 |
3.70
4.50
3.70
|
|
2 tháng
(2026-07-20) |
-0.70 | -15.91% | 246,000 | 100 | 0.0 |
3.70
4.50
3.70
|
|
3 tháng
(2026-06-22) |
-0.60 | -13.95% | 273,000 | 100 | 0.0 |
3.70
4.50
3.70
|
|
6 tháng
(2026-03-23) |
-0.60 | -13.95% | 585,400 | -4,300 | 0.0 |
3.70
4.50
3.70
|
|
12 tháng
(2025-09-23) |
-3.80 | -50.67% | 5,880,700 | -168,300 | -0.9 |
3.70
9
3.70
|
|
24 tháng
(2024-09-30) |
-4.40 | -54.32% | 24,671,407 | 55,400 | 0.6 |
3.70
9
3.70
|
|
36 tháng
(2023-10-04) |
-3.13 | -45.86% | 46,805,658 | 105,200 | 1.0 |
3.12
10.80
3.70
|
|
60 tháng
(2021-10-14) |
-6.09 | -62.20% | 109,350,445 | 106,500 | 1.0 |
3.12
15.19
3.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
7.30
|
36,902 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 06/03/2025 |
7.40
|
49,493 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| 05/03/2025 |
7.10
|
42,306 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 04/03/2025 |
7.30
|
39,800 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 03/03/2025 |
7.30
|
92,626 | 7.50 | 7.50 | 7.20 | 4,000 | 0 | 0.0 |
| 28/02/2025 |
7.30
|
113,759 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 27/02/2025 |
7.60
|
67,642 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 26/02/2025 |
7.60
|
142,416 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 25/02/2025 |
7.50
|
261,963 | 7.30 | 7.70 | 7.20 | 0 | 0 | 0 |
| 24/02/2025 |
7.30
|
79,332 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 21/02/2025 |
7.20
|
58,807 | 7.30 | 7.30 | 7.10 | 1,000 | 0 | 0.0 |
| 20/02/2025 |
7.30
|
95,002 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 19/02/2025 |
7.40
|
222,813 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 18/02/2025 |
7.20
|
117,728 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 17/02/2025 |
7.10
|
158,070 | 6.80 | 7.20 | 6.80 | 300 | 0 | 0.0 |
| 14/02/2025 |
7
|
102,941 | 6.90 | 7.20 | 6.90 | 1,700 | 0 | 0.0 |
| 13/02/2025 |
6.90
|
80,901 | 6.80 | 6.90 | 6.70 | 300 | 0 | 0.0 |
| 12/02/2025 |
6.90
|
122,011 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 11/02/2025 |
6.80
|
82,911 | 6.80 | 6.90 | 6.70 | 5,000 | 0 | 0.0 |
| 10/02/2025 |
6.80
|
31,851 | 6.60 | 6.80 | 6.60 | 500 | 0 | 0.0 |
| 07/02/2025 |
6.70
|
46,911 | 6.80 | 6.90 | 6.70 | 8,800 | 0 | 0.1 |
| 06/02/2025 |
6.80
|
62,435 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 |
| 05/02/2025 |
6.60
|
20,756 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 04/02/2025 |
6.60
|
36,700 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
| 03/02/2025 |
7.30
|
113,759 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 31/01/2025 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 30/01/2025 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 29/01/2025 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 28/01/2025 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 27/01/2025 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 24/01/2025 |
6.50
|
45,261 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 23/01/2025 |
6.50
|
43,702 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 22/01/2025 |
6.40
|
41,620 | 6.40 | 6.50 | 6.30 | 500 | 0 | 0.0 |
| 21/01/2025 |
6.30
|
197,281 | 6.80 | 6.80 | 6.30 | 6,000 | 0 | 0.0 |
| 20/01/2025 |
6.80
|
59,925 | 6.80 | 6.90 | 6.70 | 45,000 | 0 | 0.3 |
| 17/01/2025 |
6.80
|
56,400 | 6.80 | 6.80 | 6.60 | 100 | 0 | 0.0 |
| 16/01/2025 |
6.80
|
65,127 | 6.90 | 6.90 | 6.60 | 16,200 | 0 | 0.1 |
| 15/01/2025 |
6.60
|
170,277 | 7.20 | 7.30 | 6.60 | 34,900 | 0 | 0.2 |
| 14/01/2025 |
7.10
|
405,380 | 6.70 | 7.20 | 6.70 | 93,000 | 0 | 0.7 |
| 13/01/2025 |
6.60
|
287,102 | 6.30 | 6.60 | 6.30 | 23,500 | 0 | 0.2 |
| 10/01/2025 |
6
|
30,100 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 09/01/2025 |
6.20
|
39,739 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 08/01/2025 |
6.30
|
30,959 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 07/01/2025 |
6.50
|
24,200 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 06/01/2025 |
6.20
|
43,400 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 03/01/2025 |
6.30
|
30,000 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 02/01/2025 |
6.30
|
7,304 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 01/01/2025 |
6.20
|
143,114 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
| 31/12/2024 |
6.20
|
143,114 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
| 30/12/2024 |
6.20
|
302,194 | 6.50 | 6.70 | 6.10 | 300 | 0 | 0.0 |
| 27/12/2024 |
6.60
|
87,801 | 6.40 | 6.70 | 6.30 | 0 | 0 | 0 |
| 26/12/2024 |
6.40
|
208,115 | 6.90 | 7 | 6.40 | 0 | 0 | 0 |
| 25/12/2024 |
6.80
|
56,912 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
| 24/12/2024 |
7
|
11,712 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
| 23/12/2024 |
7.10
|
196,309 | 6.60 | 7.10 | 6.60 | 0 | 0 | 0 |
| 20/12/2024 |
6.50
|
44,900 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 19/12/2024 |
6.50
|
15,800 | 6.50 | 6.50 | 6.40 | 2,000 | 0 | 0.0 |
| 18/12/2024 |
6.50
|
16,500 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 17/12/2024 |
6.60
|
18,700 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
| 16/12/2024 |
6.60
|
11,505 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 13/12/2024 |
6.50
|
28,200 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 12/12/2024 |
6.60
|
9,701 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 11/12/2024 |
6.50
|
25,600 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 10/12/2024 |
6.70
|
60,200 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 09/12/2024 |
6.50
|
26,900 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 06/12/2024 |
8.70
|
166,910 | 8.20 | 8.80 | 8.20 | 0 | 0 | 0 |
| 05/12/2024 |
8
|
54,200 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 04/12/2024 |
8.40
|
50,160 | 8.40 | 8.50 | 8.20 | 1,200 | 0 | 0.0 |
| 03/12/2024 |
8.20
|
63,972 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
| 02/12/2024 |
7.70
|
18,700 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 29/11/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 28/11/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 27/11/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 26/11/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 25/11/2024 |
6.40
|
35,663 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 22/11/2024 |
6.40
|
41,410 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 21/11/2024 |
6.50
|
50,410 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 20/11/2024 |
6.50
|
35,500 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
| 19/11/2024 |
6.50
|
31,700 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 18/11/2024 |
6.80
|
32,600 | 6.70 | 6.80 | 6.40 | 1,900 | 0 | 0.0 |
| 15/11/2024 |
6.70
|
228,828 | 7.30 | 7.30 | 6.60 | 0 | 0 | 0 |
| 14/11/2024 |
7.30
|
42,908 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
| 13/11/2024 |
7.40
|
3,502 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 12/11/2024 |
7.40
|
37,514 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
| 11/11/2024 |
7.50
|
37,000 | 7.50 | 7.60 | 7.40 | 0 | 1,400 | 0.0 |
| 08/11/2024 |
7.50
|
71,600 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
| 07/11/2024 |
7.50
|
63,250 | 7.60 | 7.60 | 7.40 | 1,000 | 2,000 | 0.0 |
| 06/11/2024 |
7.60
|
22,657 | 7.50 | 7.60 | 7.40 | 100 | 600 | 0.0 |
| 05/11/2024 |
7.50
|
5,502 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 04/11/2024 |
7.40
|
28,602 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 01/11/2024 |
7.30
|
31,304 | 7.80 | 7.80 | 7.30 | 0 | 0 | 0 |
| 31/10/2024 |
7.80
|
38,308 | 7.80 | 7.80 | 7.40 | 7,000 | 0 | 0.1 |
| 30/10/2024 |
7.90
|
15,516 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 29/10/2024 |
7.80
|
20,904 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 28/10/2024 |
7.80
|
6,500 | 7.70 | 7.80 | 7.70 | 1,000 | 0 | 0.0 |
| 25/10/2024 |
7.70
|
7,711 | 7.70 | 7.80 | 7.70 | 1,000 | 0 | 0.0 |
| 24/10/2024 |
7.70
|
24,003 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 23/10/2024 |
7.90
|
15,702 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 22/10/2024 |
7.80
|
40,522 | 7.80 | 7.90 | 7.80 | 2,000 | 0 | 0.0 |
| 21/10/2024 |
7.90
|
28,693 | 8 | 8.10 | 7.90 | 0 | 2,300 | 0.0 |