| 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 | -1.45% | 673,700 | 0 | 0 |
9.90
14
13.80
|
|
2 tháng
(2026-07-20) |
-0.90 | -6.21% | 1,123,000 | 0 | 0 |
9.90
15.50
13.80
|
|
3 tháng
(2026-06-22) |
-1.11 | -7.56% | 1,486,000 | 0 | 0 |
9.90
15.80
13.80
|
|
6 tháng
(2026-03-23) |
-6.50 | -32.33% | 2,105,200 | 0 | 0 |
9.90
22.60
13.80
|
|
12 tháng
(2025-09-23) |
0.72 | 5.55% | 3,465,600 | 0 | 0 |
9.13
22.60
13.80
|
|
24 tháng
(2024-09-30) |
5.14 | 60.73% | 4,819,609 | -4,700 | -0.0 |
3.85
22.60
13.80
|
|
36 tháng
(2023-10-04) |
9.18 | 207.48% | 8,464,481 | -7,800 | -0.1 |
3.08
22.60
13.80
|
|
60 tháng
(2021-10-14) |
7.64 | 128.13% | 10,891,611 | -5,000 | -0.0 |
3.08
22.60
13.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 06/03/2025 |
7.60
|
364 | 7.88 | 7.88 | 7.60 | 0 | 0 | 0 |
| 05/03/2025 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 04/03/2025 |
8.27
|
100 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 03/03/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 28/02/2025 |
7.60
|
2,500 | 7.31 | 8.17 | 7.31 | 0 | 2,300 | -0.0 |
| 27/02/2025 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 26/02/2025 |
8.08
|
10 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 25/02/2025 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 24/02/2025 |
8.08
|
101 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 21/02/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 20/02/2025 |
7.60
|
204 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 19/02/2025 |
6.92
|
200 | 7.69 | 7.69 | 6.92 | 0 | 0 | 0 |
| 18/02/2025 |
7.12
|
57,100 | 7.21 | 7.21 | 7.12 | 0 | 0 | 0 |
| 17/02/2025 |
6.63
|
200 | 7.79 | 7.79 | 6.63 | 0 | 0 | 0 |
| 14/02/2025 |
7.12
|
900 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 13/02/2025 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 12/02/2025 |
7.88
|
1,600 | 7.79 | 7.88 | 7.79 | 0 | 0 | 0 |
| 11/02/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 10/02/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 07/02/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 06/02/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 05/02/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 04/02/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 03/02/2025 |
7.60
|
2,500 | 7.31 | 8.17 | 7.31 | 0 | 2,300 | -0.0 |
| 31/01/2025 |
13.37
|
45,700 | 13.17 | 13.37 | 12.98 | 0 | 0 | 0 |
| 30/01/2025 |
13.37
|
45,700 | 13.17 | 13.37 | 12.98 | 0 | 0 | 0 |
| 29/01/2025 |
13.37
|
45,700 | 13.17 | 13.37 | 12.98 | 0 | 0 | 0 |
| 28/01/2025 |
13.37
|
45,700 | 13.17 | 13.37 | 12.98 | 0 | 0 | 0 |
| 27/01/2025 |
13.37
|
45,700 | 13.17 | 13.37 | 12.98 | 0 | 0 | 0 |
| 24/01/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 23/01/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 22/01/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 21/01/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 20/01/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 17/01/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 16/01/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 15/01/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 14/01/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 13/01/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 10/01/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 09/01/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 08/01/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 07/01/2025 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 06/01/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 03/01/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 02/01/2025 |
8.56
|
500 | 8.27 | 8.56 | 8.27 | 0 | 0 | 0 |
| 01/01/2025 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 31/12/2024 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 30/12/2024 |
7.88
|
100 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 27/12/2024 |
7.50
|
200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 26/12/2024 |
7.50
|
49 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 25/12/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 24/12/2024 |
7.50
|
1,500 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 23/12/2024 |
7.88
|
801 | 7.50 | 7.88 | 7.50 | 0 | 0 | 0 |
| 20/12/2024 |
7.88
|
2,800 | 7.40 | 7.88 | 7.40 | 0 | 0 | 0 |
| 19/12/2024 |
7.98
|
16,100 | 7.98 | 7.98 | 7.40 | 0 | 0 | 0 |
| 18/12/2024 |
8.17
|
6,800 | 8.94 | 8.94 | 8.17 | 0 | 0 | 0 |
| 17/12/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 16/12/2024 |
8.27
|
500 | 6.92 | 8.27 | 6.92 | 0 | 0 | 0 |
| 13/12/2024 |
7.69
|
1 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 12/12/2024 |
7.69
|
1,200 | 7.88 | 7.88 | 7.60 | 0 | 0 | 0 |
| 11/12/2024 |
7.69
|
5,000 | 8.27 | 8.27 | 7.69 | 0 | 0 | 0 |
| 10/12/2024 |
8.27
|
2,800 | 8.27 | 9.04 | 7.69 | 0 | 0 | 0 |
| 09/12/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 06/12/2024 |
7.40
|
12,100 | 7.50 | 7.50 | 6.83 | 0 | 0 | 0 |
| 05/12/2024 |
4.13
|
2,100 | 4.33 | 4.33 | 4.04 | 0 | 0 | 0 |
| 04/12/2024 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 03/12/2024 |
3.85
|
700 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
| 02/12/2024 |
4.62
|
1,700 | 4.33 | 4.62 | 4.33 | 0 | 0 | 0 |
| 29/11/2024 |
13.37
|
45,700 | 13.17 | 13.37 | 12.98 | 0 | 0 | 0 |
| 28/11/2024 |
13.37
|
45,700 | 13.17 | 13.37 | 12.98 | 0 | 0 | 0 |
| 27/11/2024 |
13.37
|
45,700 | 13.17 | 13.37 | 12.98 | 0 | 0 | 0 |
| 26/11/2024 |
13.37
|
45,700 | 13.17 | 13.37 | 12.98 | 0 | 0 | 0 |
| 25/11/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 22/11/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 21/11/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 20/11/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 19/11/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 18/11/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 15/11/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 14/11/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 13/11/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 12/11/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 11/11/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 08/11/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 07/11/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 06/11/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 05/11/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 04/11/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 01/11/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 31/10/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 30/10/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 29/10/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 28/10/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 25/10/2024 |
8.27
|
219 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 24/10/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 23/10/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 22/10/2024 |
8.27
|
5,800 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 21/10/2024 |
8.27
|
1 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |