| 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) |
0.45 | 3.93% | 32,200 | 0 | 0 |
11.40
13.35
13.35
|
|
2 tháng
(2026-08-10) |
-1.08 | -8.35% | 127,500 | -300 | 0.0 |
11.40
13.35
13.35
|
|
3 tháng
(2026-07-10) |
-0.55 | -4.40% | 162,500 | -300 | 0.0 |
11.40
13.66
13.35
|
|
6 tháng
(2026-04-13) |
1.33 | 12.62% | 255,900 | -300 | 0.0 |
10.57
13.66
13.35
|
|
12 tháng
(2025-10-13) |
1.02 | 9.38% | 660,200 | -3,200 | 0.0 |
9.49
13.66
13.35
|
|
24 tháng
(2024-10-18) |
3.39 | 39.80% | 2,242,500 | -10,000 | -0.1 |
7.39
13.66
13.35
|
|
36 tháng
(2023-10-24) |
3.97 | 50.13% | 3,272,000 | -264,600 | -2.5 |
7.06
13.66
13.35
|
|
60 tháng
(2021-11-03) |
0.92 | 8.36% | 8,607,000 | -1,144,691 | -14.4 |
7.06
13.66
13.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
8.27
|
5,500 | 8.14 | 8.27 | 8.14 | 0 | 0 | 0 |
| 25/03/2025 |
8.22
|
6,200 | 8.14 | 8.22 | 8.14 | 0 | 0 | 0 |
| 24/03/2025 |
8.22
|
1,700 | 8.18 | 8.22 | 8.18 | 0 | 0 | 0 |
| 21/03/2025 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 20/03/2025 |
8.22
|
100 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 19/03/2025 |
8.14
|
100 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 18/03/2025 |
8.27
|
100 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 17/03/2025 |
8.05
|
2,500 | 8.31 | 8.31 | 8.05 | 0 | 0 | 0 |
| 14/03/2025 |
8.35
|
1,200 | 8.34 | 8.35 | 8.06 | 0 | 0 | 0 |
| 13/03/2025 |
8.35
|
700 | 8.07 | 8.35 | 8.07 | 0 | 0 | 0 |
| 12/03/2025 |
8.32
|
1,500 | 8.06 | 8.32 | 8.05 | 0 | 0 | 0 |
| 11/03/2025 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 10/03/2025 |
8.33
|
2,700 | 8.33 | 8.33 | 7.90 | 0 | 0 | 0 |
| 07/03/2025 |
8.33
|
8,400 | 8.31 | 8.35 | 8.08 | 0 | 0 | 0 |
| 06/03/2025 |
8.22
|
3,000 | 8.07 | 8.22 | 8.07 | 0 | 0 | 0 |
| 05/03/2025 |
8.22
|
4,700 | 8.14 | 8.22 | 8.07 | 0 | 0 | 0 |
| 04/03/2025 |
8.07
|
600 | 8.38 | 8.38 | 8.07 | 0 | 0 | 0 |
| 03/03/2025 |
8.14
|
2,200 | 8.43 | 8.43 | 8.07 | 0 | 500 | 0.0 |
| 28/02/2025 |
8.07
|
5,200 | 8.06 | 8.31 | 8.06 | 0 | 0 | 0 |
| 27/02/2025 |
8.07
|
9,000 | 8.10 | 8.14 | 8.07 | 0 | 0 | 0 |
| 26/02/2025 |
8.07
|
6,900 | 8.14 | 8.22 | 8.05 | 0 | 0 | 0 |
| 25/02/2025 |
8.40
|
300 | 8.40 | 8.48 | 8.40 | 0 | 0 | 0 |
| 24/02/2025 |
8.40
|
10,800 | 8.21 | 8.40 | 8.21 | 0 | 500 | 0.0 |
| 21/02/2025 |
8.31
|
2,600 | 8.35 | 8.35 | 8.22 | 0 | 0 | 0 |
| 20/02/2025 |
8.40
|
300 | 8.49 | 8.49 | 8.40 | 0 | 200 | 0.0 |
| 19/02/2025 |
8.49
|
2,700 | 8.57 | 8.57 | 8.40 | 0 | 0 | 0 |
| 18/02/2025 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 17/02/2025 |
8.27
|
2,100 | 8.31 | 8.31 | 8.27 | 0 | 0 | 0 |
| 14/02/2025 |
8.37
|
2,400 | 8.04 | 8.39 | 8.04 | 0 | 0 | 0 |
| 13/02/2025 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 12/02/2025 |
8.00
|
400 | 8.18 | 8.18 | 8.00 | 0 | 0 | 0 |
| 11/02/2025 |
8.14
|
8,300 | 8.48 | 8.57 | 8.14 | 0 | 0 | 0 |
| 10/02/2025 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 07/02/2025 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 06/02/2025 |
8.31
|
2,200 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 05/02/2025 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 04/02/2025 |
8.31
|
2,300 | 8.38 | 8.38 | 8.31 | 0 | 0 | 0 |
| 24/01/2025 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 23/01/2025 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 22/01/2025 |
8.31
|
300 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 21/01/2025 |
8.29
|
200 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 20/01/2025 |
8.30
|
200 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 17/01/2025 |
8.25
|
200 | 8.22 | 8.25 | 8.22 | 0 | 0 | 0 |
| 16/01/2025 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 15/01/2025 |
8.27
|
1,800 | 7.76 | 8.27 | 7.76 | 0 | 0 | 0 |
| 14/01/2025 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 13/01/2025 |
8.31
|
300 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 10/01/2025 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 09/01/2025 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 08/01/2025 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 07/01/2025 |
8.39
|
1,100 | 7.96 | 8.39 | 7.96 | 0 | 0 | 0 |
| 06/01/2025 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 03/01/2025 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 02/01/2025 |
8.05
|
300 | 8.31 | 8.31 | 8.05 | 0 | 0 | 0 |
| 31/12/2024 |
8.31
|
300 | 8.14 | 8.31 | 8.14 | 0 | 0 | 0 |
| 30/12/2024 |
8.14
|
100 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 27/12/2024 |
8.14
|
800 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 26/12/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 25/12/2024 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 24/12/2024 |
8.00
|
4,100 | 7.93 | 8.00 | 7.93 | 0 | 0 | 0 |
| 23/12/2024 |
8.31
|
200 | 7.96 | 8.31 | 7.96 | 0 | 0 | 0 |
| 20/12/2024 |
8.31
|
100 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 19/12/2024 |
8.05
|
1,700 | 8.31 | 8.37 | 8.05 | 0 | 0 | 0 |
| 18/12/2024 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 17/12/2024 |
8.14
|
30,600 | 8.07 | 8.30 | 8.07 | 0 | 0 | 0 |
| 16/12/2024 |
8.06
|
500 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 13/12/2024 |
8.31
|
500 | 8.30 | 8.31 | 8.30 | 0 | 0 | 0 |
| 12/12/2024 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 11/12/2024 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 10/12/2024 |
8.37
|
2,300 | 8.49 | 8.49 | 7.88 | 0 | 0 | 0 |
| 09/12/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 06/12/2024 |
8.27
|
100 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 05/12/2024 |
8.06
|
1,500 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 04/12/2024 |
8.06
|
2,800 | 8.05 | 8.14 | 7.96 | 0 | 0 | 0 |
| 03/12/2024 |
8.14
|
300 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 02/12/2024 |
8.31
|
400 | 8.14 | 8.31 | 8.14 | 0 | 0 | 0 |
| 29/11/2024 |
8.31
|
100 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 28/11/2024 |
8.27
|
400 | 8.18 | 8.27 | 8.18 | 0 | 0 | 0 |
| 27/11/2024 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 26/11/2024 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 25/11/2024 |
8.31
|
700 | 8.04 | 8.31 | 7.98 | 0 | 0 | 0 |
| 22/11/2024 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 21/11/2024 |
8.47
|
100 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 20/11/2024 |
8.39
|
200 | 8.35 | 8.39 | 8.35 | 0 | 0 | 0 |
| 19/11/2024 |
8.06
|
2,600 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 18/11/2024 |
8.05
|
3,500 | 8.40 | 8.40 | 8.05 | 0 | 0 | 0 |
| 15/11/2024 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 14/11/2024 |
8.14
|
400 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 13/11/2024 |
8.49
|
400 | 8.14 | 8.49 | 8.14 | 0 | 0 | 0 |
| 12/11/2024 |
8.49
|
400 | 8.14 | 8.49 | 8.14 | 0 | 0 | 0 |
| 11/11/2024 |
8.49
|
1,100 | 8.14 | 8.49 | 8.05 | 0 | 0 | 0 |
| 08/11/2024 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 07/11/2024 |
8.57
|
2,600 | 8.53 | 8.57 | 8.53 | 0 | 0 | 0 |
| 06/11/2024 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 05/11/2024 |
8.53
|
600 | 8.49 | 8.53 | 8.49 | 0 | 0 | 0 |
| 04/11/2024 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 01/11/2024 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 31/10/2024 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 30/10/2024 |
8.52
|
100 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 29/10/2024 |
8.18
|
6,000 | 8.47 | 8.47 | 8.18 | 0 | 0 | 0 |