| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
-0.10 | -1.30% | 1,801,700 | -2,700 | 0 |
7.20
8
7.70
|
|
2 tháng
(2026-09-04) |
-0.34 | -4.26% | 3,993,300 | -2,700 | 0.0 |
7.20
8.40
7.70
|
|
3 tháng
(2026-08-05) |
-0.98 | -11.47% | 6,804,800 | -18,600 | -0.1 |
7.20
8.58
7.70
|
|
6 tháng
(2026-05-07) |
-2 | -20.83% | 17,539,600 | -33,400 | -0.3 |
7.20
10.62
7.70
|
|
12 tháng
(2025-11-10) |
-3.11 | -29.02% | 40,889,600 | -119,800 | -1.2 |
7.20
10.98
7.70
|
|
24 tháng
(2024-11-13) |
-0.18 | -2.35% | 134,774,791 | -275,000 | -2.5 |
6.21
13.02
7.70
|
|
36 tháng
(2023-11-20) |
-1.06 | -12.21% | 199,516,005 | -591,940 | -5.1 |
6.03
13.02
7.70
|
|
60 tháng
(2021-11-29) |
-10.18 | -57.25% | 481,865,125 | -169,009 | 3.3 |
5.07
18.01
7.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/03/2025 |
8.48
|
135,868 | 8.57 | 8.66 | 8.48 | 0 | 0 | 0 |
| 26/03/2025 |
8.66
|
106,464 | 8.74 | 8.74 | 8.57 | 200 | 1,400 | 0.0 |
| 25/03/2025 |
8.66
|
443,205 | 8.66 | 8.83 | 8.66 | 13,000 | 0 | 0.1 |
| 24/03/2025 |
8.66
|
318,846 | 8.31 | 8.66 | 8.31 | 0 | 0 | 0 |
| 21/03/2025 |
8.40
|
162,322 | 8.48 | 8.48 | 8.31 | 0 | 0 | 0 |
| 20/03/2025 |
8.48
|
169,379 | 8.57 | 8.66 | 8.40 | 0 | 800 | 0.0 |
| 19/03/2025 |
8.57
|
226,015 | 8.48 | 8.57 | 8.40 | 3,000 | 5,700 | 0.0 |
| 18/03/2025 |
8.48
|
333,765 | 8.57 | 8.74 | 8.48 | 600 | 5,500 | 0.0 |
| 17/03/2025 |
7.43
|
101,500 | 7.43 | 7.43 | 7.26 | 0 | 0 | 0 |
| 14/03/2025 |
8.40
|
183,952 | 8.48 | 8.57 | 8.31 | 0 | 0 | 0 |
| 13/03/2025 |
8.48
|
613,769 | 8.40 | 8.57 | 8.40 | 5,300 | 0 | 0.1 |
| 12/03/2025 |
8.31
|
264,951 | 8.31 | 8.40 | 8.22 | 1,200 | 0 | 0.0 |
| 11/03/2025 |
8.31
|
209,953 | 8.40 | 8.40 | 8.22 | 0 | 600 | 0.0 |
| 10/03/2025 |
8.40
|
161,193 | 8.48 | 8.48 | 8.31 | 0 | 800 | 0.0 |
| 07/03/2025 |
8.40
|
415,336 | 8.31 | 8.48 | 8.31 | 2,900 | 0 | 0.0 |
| 06/03/2025 |
8.31
|
155,524 | 8.31 | 8.31 | 8.13 | 0 | 2,800 | 0.0 |
| 05/03/2025 |
8.22
|
194,632 | 8.40 | 8.40 | 8.22 | 0 | 600 | 0.0 |
| 04/03/2025 |
8.40
|
350,280 | 8.31 | 8.40 | 8.13 | 0 | 1,300 | 0.0 |
| 03/03/2025 |
8.31
|
443,950 | 8.31 | 8.48 | 8.22 | 0 | 0 | 0 |
| 28/02/2025 |
8.31
|
531,086 | 8.48 | 8.66 | 8.22 | 3,000 | 3,000 | 0.0 |
| 27/02/2025 |
8.48
|
811,277 | 8.13 | 8.48 | 8.13 | 1,300 | 170,100 | -1.6 |
| 26/02/2025 |
8.13
|
186,692 | 8.13 | 8.22 | 8.05 | 0 | 36,800 | -0.3 |
| 25/02/2025 |
8.05
|
172,509 | 8.13 | 8.22 | 8.05 | 1,000 | 900 | 0.0 |
| 24/02/2025 |
8.13
|
155,510 | 8.05 | 8.22 | 7.96 | 500 | 0 | 0.0 |
| 21/02/2025 |
8.05
|
117,035 | 8.13 | 8.13 | 7.96 | 100 | 0 | 0.0 |
| 20/02/2025 |
8.05
|
213,407 | 8.05 | 8.31 | 8.05 | 0 | 0 | 0 |
| 19/02/2025 |
8.13
|
358,378 | 7.87 | 8.22 | 7.87 | 400 | 400 | 0 |
| 18/02/2025 |
7.87
|
159,195 | 7.87 | 7.96 | 7.78 | 400 | 0 | 0.0 |
| 17/02/2025 |
7.87
|
55,015 | 7.87 | 7.87 | 7.78 | 0 | 0 | 0 |
| 14/02/2025 |
7.87
|
23,505 | 7.87 | 7.87 | 7.78 | 0 | 600 | 0.0 |
| 13/02/2025 |
7.78
|
131,951 | 7.87 | 7.87 | 7.70 | 0 | 0 | 0 |
| 12/02/2025 |
7.87
|
76,544 | 7.96 | 7.96 | 7.78 | 0 | 0 | 0 |
| 11/02/2025 |
7.87
|
77,312 | 7.87 | 7.96 | 7.78 | 0 | 200 | 0.0 |
| 10/02/2025 |
7.96
|
210,727 | 7.96 | 7.96 | 7.70 | 0 | 0 | 0 |
| 07/02/2025 |
7.96
|
116,033 | 7.96 | 8.05 | 7.70 | 0 | 0 | 0 |
| 06/02/2025 |
7.96
|
145,906 | 7.87 | 7.96 | 7.78 | 400 | 0 | 0.0 |
| 05/02/2025 |
7.87
|
139,075 | 7.70 | 7.87 | 7.70 | 0 | 0 | 0 |
| 04/02/2025 |
7.70
|
61,549 | 7.61 | 7.70 | 7.61 | 3,700 | 0 | 0.0 |
| 24/01/2025 |
7.61
|
93,594 | 7.52 | 7.78 | 7.52 | 0 | 0 | 0 |
| 23/01/2025 |
7.61
|
63,907 | 7.70 | 7.70 | 7.61 | 0 | 0 | 0 |
| 22/01/2025 |
7.70
|
38,510 | 7.70 | 7.78 | 7.70 | 0 | 0 | 0 |
| 21/01/2025 |
7.70
|
66,007 | 7.78 | 7.78 | 7.61 | 0 | 0 | 0 |
| 20/01/2025 |
7.78
|
27,511 | 7.78 | 7.78 | 7.70 | 0 | 0 | 0 |
| 17/01/2025 |
7.78
|
35,401 | 7.78 | 7.78 | 7.70 | 0 | 0 | 0 |
| 16/01/2025 |
7.70
|
31,548 | 7.78 | 7.87 | 7.70 | 0 | 0 | 0 |
| 15/01/2025 |
7.78
|
23,286 | 7.70 | 7.78 | 7.61 | 0 | 1,000 | 0.0 |
| 14/01/2025 |
7.61
|
25,810 | 7.78 | 7.78 | 7.61 | 0 | 2,800 | 0.0 |
| 13/01/2025 |
7.70
|
101,907 | 7.61 | 7.70 | 7.52 | 0 | 0 | 0 |
| 10/01/2025 |
7.61
|
77,805 | 7.87 | 7.87 | 7.61 | 0 | 0 | 0 |
| 09/01/2025 |
7.78
|
34,742 | 7.78 | 7.87 | 7.78 | 0 | 0 | 0 |
| 08/01/2025 |
7.78
|
78,204 | 7.61 | 7.78 | 7.61 | 2,300 | 1,000 | 0.0 |
| 07/01/2025 |
8.05
|
94,300 | 8.05 | 8.05 | 7.96 | 0 | 0 | 0 |
| 06/01/2025 |
7.78
|
102,762 | 7.78 | 7.87 | 7.70 | 0 | 0 | 0 |
| 03/01/2025 |
7.78
|
78,369 | 8.05 | 8.05 | 7.78 | 0 | 0 | 0 |
| 02/01/2025 |
7.96
|
44,170 | 7.87 | 7.96 | 7.87 | 0 | 100 | 0.0 |
| 31/12/2024 |
7.87
|
125,579 | 7.96 | 7.96 | 7.87 | 300 | 0 | 0.0 |
| 30/12/2024 |
7.96
|
86,549 | 7.96 | 8.05 | 7.87 | 0 | 0 | 0 |
| 27/12/2024 |
8.05
|
155,022 | 8.22 | 8.31 | 8.05 | 0 | 400 | 0.0 |
| 26/12/2024 |
8.31
|
312,722 | 8.13 | 8.74 | 8.13 | 2,200 | 2,600 | 0.0 |
| 25/12/2024 |
8.13
|
188,312 | 8.05 | 8.13 | 7.96 | 0 | 0 | 0 |
| 24/12/2024 |
8.05
|
187,992 | 8.13 | 8.13 | 7.96 | 0 | 0 | 0 |
| 23/12/2024 |
8.13
|
507,464 | 7.70 | 8.22 | 7.70 | 200 | 1,100 | 0.0 |
| 20/12/2024 |
7.70
|
93,353 | 7.70 | 7.78 | 7.70 | 0 | 0 | 0 |
| 19/12/2024 |
7.70
|
120,351 | 7.70 | 7.78 | 7.61 | 1,500 | 0 | 0.0 |
| 18/12/2024 |
7.78
|
32,404 | 7.78 | 7.78 | 7.61 | 0 | 700 | 0.0 |
| 17/12/2024 |
7.70
|
27,606 | 7.78 | 7.78 | 7.70 | 0 | 0 | 0 |
| 16/12/2024 |
7.78
|
55,801 | 7.70 | 7.87 | 7.70 | 0 | 600 | 0.0 |
| 13/12/2024 |
7.78
|
22,300 | 7.87 | 7.87 | 7.70 | 0 | 1,000 | 0.0 |
| 12/12/2024 |
7.78
|
28,762 | 7.78 | 7.87 | 7.78 | 0 | 0 | 0 |
| 11/12/2024 |
7.78
|
66,782 | 7.87 | 7.96 | 7.70 | 0 | 500 | 0.0 |
| 10/12/2024 |
7.78
|
60,739 | 8.05 | 8.05 | 7.78 | 0 | 1,000 | 0.0 |
| 09/12/2024 |
8.05
|
128,137 | 8.05 | 8.13 | 7.87 | 5,200 | 1,800 | 0.0 |
| 06/12/2024 |
9.88
|
125,745 | 9.79 | 9.88 | 9.71 | 300 | 1,300 | 0.0 |
| 05/12/2024 |
8.83
|
216,801 | 8.92 | 8.92 | 8.66 | 0 | 0 | 0 |
| 04/12/2024 |
9.88
|
202,622 | 9.79 | 9.97 | 9.79 | 70,400 | 900 | 0.8 |
| 03/12/2024 |
10.06
|
333,291 | 10.14 | 10.14 | 9.97 | 0 | 0 | 0 |
| 02/12/2024 |
9.27
|
129,825 | 9.09 | 9.27 | 9.09 | 0 | 3,200 | 0.0 |
| 29/11/2024 |
7.43
|
101,500 | 7.43 | 7.43 | 7.26 | 0 | 0 | 0 |
| 28/11/2024 |
7.43
|
101,500 | 7.43 | 7.43 | 7.26 | 0 | 0 | 0 |
| 27/11/2024 |
7.43
|
101,500 | 7.43 | 7.43 | 7.26 | 0 | 0 | 0 |
| 26/11/2024 |
7.43
|
101,500 | 7.43 | 7.43 | 7.26 | 0 | 0 | 0 |
| 25/11/2024 |
7.70
|
80,400 | 7.61 | 7.70 | 7.52 | 0 | 0 | 0 |
| 22/11/2024 |
7.70
|
69,595 | 7.70 | 7.70 | 7.52 | 300 | 0 | 0.0 |
| 21/11/2024 |
7.70
|
13,450 | 7.70 | 7.70 | 7.61 | 0 | 300 | 0.0 |
| 20/11/2024 |
7.61
|
113,900 | 7.52 | 7.70 | 7.43 | 1,900 | 1,600 | 0.0 |
| 19/11/2024 |
7.52
|
61,000 | 7.70 | 7.78 | 7.52 | 1,600 | 300 | 0.0 |
| 18/11/2024 |
7.78
|
88,305 | 7.78 | 7.78 | 7.61 | 2,800 | 2,900 | 0.0 |
| 15/11/2024 |
7.78
|
62,000 | 7.70 | 7.78 | 7.70 | 0 | 0 | 0 |
| 14/11/2024 |
7.78
|
202,600 | 7.78 | 7.96 | 7.78 | 0 | 0 | 0 |
| 13/11/2024 |
7.78
|
64,950 | 7.78 | 7.87 | 7.70 | 0 | 1,100 | 0.0 |
| 12/11/2024 |
7.78
|
31,091 | 7.78 | 7.96 | 7.70 | 0 | 100 | 0.0 |
| 11/11/2024 |
7.87
|
74,000 | 7.87 | 7.87 | 7.70 | 0 | 10,000 | -0.1 |
| 08/11/2024 |
7.87
|
27,675 | 7.87 | 8.05 | 7.87 | 0 | 0 | 0 |
| 07/11/2024 |
7.96
|
230,601 | 7.87 | 8.05 | 7.70 | 0 | 0 | 0 |
| 06/11/2024 |
7.87
|
31,409 | 7.70 | 7.87 | 7.70 | 0 | 4,000 | 0.0 |
| 05/11/2024 |
7.78
|
86,007 | 7.61 | 7.78 | 7.61 | 3,700 | 34,600 | -0.3 |
| 04/11/2024 |
7.70
|
144,581 | 7.78 | 7.78 | 7.61 | 3,300 | 0 | 0.0 |
| 01/11/2024 |
7.78
|
84,406 | 7.87 | 7.87 | 7.70 | 0 | 0 | 0 |
| 31/10/2024 |
7.78
|
58,103 | 7.78 | 7.87 | 7.70 | 3,200 | 1,100 | 0.0 |
| 30/10/2024 |
7.78
|
65,015 | 7.87 | 7.87 | 7.78 | 1,300 | 0 | 0.0 |