| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0.60 | 3.53% | 22,320,000 | -214,778 | -1.4 |
17
18
18
|
|
2 tháng
(2026-08-10) |
2.20 | 14.29% | 49,115,600 | -290,078 | -2.6 |
14.04
18
18
|
|
3 tháng
(2026-07-10) |
3.98 | 29.27% | 69,079,300 | -260,878 | -2.3 |
13.52
18
18
|
|
6 tháng
(2026-04-13) |
5.91 | 50.55% | 135,903,300 | -336,878 | -3.4 |
11.64
18
18
|
|
12 tháng
(2025-10-13) |
7.55 | 75.18% | 277,613,700 | -41,578 | -0.6 |
9.77
18
18
|
|
24 tháng
(2024-10-18) |
8.90 | 102.20% | 314,774,200 | 46,822 | 0.2 |
7.64
18
18
|
|
36 tháng
(2023-10-24) |
8.08 | 84.84% | 379,419,900 | 179,961 | 1.5 |
7.64
18
18
|
|
60 tháng
(2021-11-03) |
6.18 | 54.06% | 551,752,100 | 1,401,472 | 17.1 |
7.04
18
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
8.45
|
103,400 | 8.45 | 8.45 | 8.36 | 0 | 0 | 0 |
| 25/03/2025 |
8.45
|
125,400 | 8.44 | 8.45 | 8.36 | 0 | 0 | 0 |
| 24/03/2025 |
8.45
|
180,400 | 8.45 | 8.50 | 8.36 | 0 | 10,000 | -0.1 |
| 21/03/2025 |
8.50
|
121,300 | 8.45 | 8.50 | 8.33 | 0 | 500 | 0.0 |
| 20/03/2025 |
8.45
|
114,400 | 8.31 | 8.45 | 8.31 | 0 | 1,100 | 0.0 |
| 19/03/2025 |
8.45
|
109,300 | 8.45 | 8.45 | 8.27 | 0 | 1,400 | 0.0 |
| 18/03/2025 |
8.45
|
133,600 | 8.59 | 8.64 | 8.40 | 0 | 0 | 0 |
| 17/03/2025 |
8.62
|
115,900 | 8.77 | 8.77 | 8.59 | 0 | 3,600 | 0.0 |
| 14/03/2025 |
8.72
|
485,100 | 8.59 | 8.78 | 8.59 | 13,700 | 0 | 0.1 |
| 13/03/2025 |
8.61
|
204,500 | 8.59 | 8.62 | 8.54 | 0 | 0 | 0 |
| 12/03/2025 |
8.61
|
149,500 | 8.59 | 8.64 | 8.54 | 0 | 0 | 0 |
| 11/03/2025 |
8.59
|
133,400 | 8.63 | 8.64 | 8.49 | 0 | 0 | 0 |
| 10/03/2025 |
8.64
|
263,700 | 8.59 | 8.73 | 8.45 | 200 | 6,100 | -0.1 |
| 07/03/2025 |
8.59
|
208,200 | 8.50 | 8.73 | 8.50 | 1,600 | 0 | 0.0 |
| 06/03/2025 |
8.45
|
184,100 | 8.45 | 8.50 | 8.33 | 1,800 | 1,300 | 0.0 |
| 05/03/2025 |
8.45
|
184,500 | 8.45 | 8.54 | 8.36 | 1,000 | 3,500 | 0.0 |
| 04/03/2025 |
8.50
|
233,000 | 8.08 | 8.59 | 8.08 | 0 | 6,300 | -0.1 |
| 03/03/2025 |
8.45
|
236,200 | 8.16 | 8.50 | 8.08 | 2,300 | 0 | 0.0 |
| 28/02/2025 |
8.17
|
58,700 | 8.03 | 8.17 | 8.03 | 0 | 1,700 | 0.0 |
| 27/02/2025 |
8
|
181,300 | 7.89 | 8.08 | 7.89 | 0 | 0 | 0 |
| 26/02/2025 |
7.98
|
147,000 | 7.94 | 8.07 | 7.89 | 0 | 1,900 | 0.0 |
| 25/02/2025 |
7.97
|
123,900 | 7.98 | 8.08 | 7.96 | 0 | 100 | 0.0 |
| 24/02/2025 |
7.98
|
135,800 | 8.01 | 8.02 | 7.98 | 0 | 0 | 0 |
| 21/02/2025 |
8.02
|
80,700 | 7.98 | 8.02 | 7.98 | 0 | 0 | 0 |
| 20/02/2025 |
7.99
|
139,600 | 8.20 | 8.20 | 7.98 | 0 | 600 | 0.0 |
| 19/02/2025 |
7.99
|
132,400 | 8.16 | 8.16 | 7.99 | 0 | 0 | 0 |
| 18/02/2025 |
8.03
|
183,200 | 7.85 | 8.14 | 7.85 | 1,200 | 0 | 0.0 |
| 17/02/2025 |
7.85
|
112,300 | 7.83 | 7.92 | 7.83 | 0 | 0 | 0 |
| 14/02/2025 |
7.83
|
98,200 | 7.83 | 7.89 | 7.83 | 0 | 0 | 0 |
| 13/02/2025 |
7.83
|
112,800 | 7.83 | 7.93 | 7.83 | 0 | 0 | 0 |
| 12/02/2025 |
7.83
|
114,000 | 7.84 | 7.88 | 7.83 | 0 | 0 | 0 |
| 11/02/2025 |
7.84
|
125,600 | 7.62 | 7.98 | 7.62 | 700 | 0 | 0.0 |
| 10/02/2025 |
7.80
|
111,700 | 7.78 | 7.93 | 7.78 | 0 | 0 | 0 |
| 07/02/2025 |
7.77
|
146,200 | 7.75 | 7.95 | 7.75 | 0 | 0 | 0 |
| 06/02/2025 |
7.75
|
109,800 | 7.77 | 7.79 | 7.75 | 0 | 0 | 0 |
| 05/02/2025 |
7.77
|
127,400 | 7.77 | 7.89 | 7.77 | 0 | 0 | 0 |
| 04/02/2025 |
7.79
|
112,100 | 7.79 | 8.07 | 7.75 | 7,000 | 0 | 0.1 |
| 24/01/2025 |
7.72
|
62,300 | 7.85 | 7.98 | 7.72 | 0 | 500 | 0.0 |
| 23/01/2025 |
7.85
|
107,100 | 8.08 | 8.08 | 7.85 | 0 | 2,600 | 0.0 |
| 22/01/2025 |
7.98
|
135,500 | 8.42 | 8.42 | 7.98 | 0 | 0 | 0 |
| 21/01/2025 |
8.41
|
362,200 | 8.19 | 8.67 | 8.19 | 55,000 | 2,600 | 0.5 |
| 20/01/2025 |
8.19
|
909,000 | 7.43 | 8.19 | 7.43 | 12,100 | 100 | 0.1 |
| 17/01/2025 |
7.65
|
61,900 | 7.64 | 7.67 | 7.64 | 0 | 5,700 | 0.0 |
| 16/01/2025 |
7.64
|
94,900 | 7.68 | 7.68 | 7.51 | 0 | 900 | 0.0 |
| 15/01/2025 |
7.68
|
141,600 | 7.68 | 7.69 | 7.51 | 2,800 | 0 | 0.0 |
| 14/01/2025 |
7.69
|
70,600 | 7.52 | 7.69 | 7.52 | 0 | 2,000 | 0.0 |
| 13/01/2025 |
7.70
|
182,600 | 7.68 | 7.70 | 7.51 | 6,700 | 0 | 0.1 |
| 10/01/2025 |
7.70
|
126,800 | 7.70 | 7.70 | 7.57 | 0 | 0 | 0 |
| 09/01/2025 |
7.70
|
121,900 | 7.70 | 7.70 | 7.52 | 0 | 0 | 0 |
| 08/01/2025 |
7.70
|
90,400 | 7.73 | 7.73 | 7.53 | 0 | 1,500 | 0.0 |
| 07/01/2025 |
7.73
|
147,500 | 7.71 | 7.75 | 7.24 | 100 | 5,500 | 0.0 |
| 06/01/2025 |
7.77
|
86,500 | 7.79 | 7.79 | 7.66 | 0 | 0 | 0 |
| 03/01/2025 |
7.79
|
70,400 | 7.70 | 7.79 | 7.65 | 200 | 500 | 0.0 |
| 02/01/2025 |
7.79
|
96,400 | 7.75 | 7.79 | 7.65 | 0 | 0 | 0 |
| 31/12/2024 |
7.75
|
125,500 | 7.75 | 7.75 | 7.61 | 0 | 1,100 | 0.0 |
| 30/12/2024 |
7.78
|
87,800 | 7.74 | 7.79 | 7.67 | 0 | 1,500 | 0.0 |
| 27/12/2024 |
7.81
|
99,300 | 7.80 | 7.84 | 7.73 | 0 | 0 | 0 |
| 26/12/2024 |
7.86
|
81,100 | 7.89 | 7.89 | 7.79 | 0 | 0 | 0 |
| 25/12/2024 |
7.89
|
245,400 | 7.61 | 7.89 | 7.61 | 9,600 | 0 | 0.1 |
| 24/12/2024 |
7.75
|
93,100 | 7.81 | 7.81 | 7.72 | 0 | 0 | 0 |
| 23/12/2024 |
7.81
|
93,400 | 7.74 | 7.89 | 7.55 | 0 | 0 | 0 |
| 20/12/2024 |
7.75
|
210,400 | 7.88 | 7.88 | 7.61 | 0 | 600 | 0.0 |
| 19/12/2024 |
7.89
|
137,900 | 7.93 | 7.93 | 7.79 | 700 | 700 | 0.0 |
| 18/12/2024 |
7.93
|
107,200 | 7.97 | 7.97 | 7.89 | 0 | 100 | 0.0 |
| 17/12/2024 |
7.97
|
159,400 | 8.15 | 8.15 | 7.97 | 0 | 0 | 0 |
| 16/12/2024 |
8.16
|
114,600 | 8.16 | 8.17 | 8 | 0 | 0 | 0 |
| 13/12/2024 |
8.16
|
126,300 | 8.18 | 8.18 | 8.03 | 0 | 0 | 0 |
| 12/12/2024 |
8.20
|
131,100 | 8.21 | 8.21 | 8.09 | 0 | 1,100 | 0.0 |
| 11/12/2024 |
8.21
|
133,400 | 8.17 | 8.24 | 8.08 | 0 | 200 | 0.0 |
| 10/12/2024 |
8.22
|
132,500 | 8.22 | 8.22 | 8.08 | 0 | 1,900 | 0.0 |
| 09/12/2024 |
8.22
|
118,400 | 8.17 | 8.22 | 8.04 | 0 | 100 | 0.0 |
| 06/12/2024 |
8.17
|
105,200 | 8.39 | 8.39 | 8.02 | 0 | 900 | 0.0 |
| 05/12/2024 |
8.14
|
93,100 | 8.10 | 8.16 | 8.08 | 0 | 700 | 0.0 |
| 04/12/2024 |
8.10
|
133,700 | 8.06 | 8.12 | 7.56 | 0 | 1,200 | 0.0 |
| 03/12/2024 |
8.12
|
110,500 | 8.15 | 8.15 | 7.99 | 0 | 0 | 0 |
| 02/12/2024 |
8.15
|
105,300 | 8.05 | 8.17 | 7.98 | 600 | 200 | 0.0 |
| 29/11/2024 |
8.04
|
101,500 | 7.99 | 8.19 | 7.99 | 0 | 1,300 | 0.0 |
| 28/11/2024 |
8.19
|
115,300 | 8.10 | 8.19 | 8.03 | 0 | 0 | 0 |
| 27/11/2024 |
8.10
|
208,400 | 8.08 | 8.10 | 7.93 | 3,200 | 0 | 0.0 |
| 26/11/2024 |
8.12
|
136,300 | 8.08 | 8.14 | 8.02 | 5,400 | 0 | 0.0 |
| 25/11/2024 |
8.14
|
113,300 | 8.12 | 8.14 | 8.07 | 0 | 7,100 | -0.1 |
| 22/11/2024 |
8.15
|
115,100 | 8.17 | 8.17 | 8.03 | 0 | 200 | 0.0 |
| 21/11/2024 |
8.17
|
92,200 | 8.17 | 8.17 | 8.15 | 0 | 0 | 0 |
| 20/11/2024 |
8.17
|
170,500 | 8.26 | 8.26 | 7.98 | 0 | 0 | 0 |
| 19/11/2024 |
8.31
|
141,200 | 8.33 | 8.35 | 8.13 | 7,300 | 0 | 0.1 |
| 18/11/2024 |
8.35
|
202,300 | 8.32 | 8.36 | 8.12 | 0 | 2,200 | 0.0 |
| 15/11/2024 |
8.36
|
225,500 | 8.26 | 8.40 | 8.17 | 0 | 0 | 0 |
| 14/11/2024 |
8.45
|
202,000 | 8.45 | 8.48 | 8.31 | 0 | 0 | 0 |
| 13/11/2024 |
8.52
|
150,300 | 8.50 | 8.52 | 8.36 | 0 | 0 | 0 |
| 12/11/2024 |
8.54
|
142,600 | 8.45 | 8.54 | 8.45 | 0 | 0 | 0 |
| 11/11/2024 |
8.54
|
353,300 | 8.50 | 8.54 | 8.33 | 2,200 | 3,000 | 0.0 |
| 08/11/2024 |
8.54
|
249,000 | 8.53 | 8.54 | 8.34 | 0 | 200 | 0.0 |
| 07/11/2024 |
8.54
|
147,000 | 8.54 | 8.54 | 8.36 | 0 | 1,000 | 0.0 |
| 06/11/2024 |
8.54
|
123,500 | 8.45 | 8.54 | 8.31 | 0 | 600 | 0.0 |
| 05/11/2024 |
8.54
|
151,500 | 8.54 | 8.54 | 8.36 | 3,200 | 0 | 0.0 |
| 04/11/2024 |
8.54
|
167,800 | 8.45 | 8.64 | 8.38 | 0 | 4,800 | 0.0 |
| 01/11/2024 |
8.64
|
137,400 | 8.45 | 8.65 | 8.45 | 0 | 800 | 0.0 |
| 31/10/2024 |
8.64
|
279,200 | 8.55 | 8.64 | 8.41 | 0 | 15,500 | -0.1 |
| 30/10/2024 |
8.64
|
110,800 | 8.64 | 8.64 | 8.58 | 0 | 0 | 0 |
| 29/10/2024 |
8.64
|
110,600 | 8.64 | 8.64 | 8.61 | 200 | 100 | 0.0 |