| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-14) |
-0.17 | -2.33% | 21,700 | 0 | 0 |
6.70
7.75
7.75
|
|
2 tháng
(2026-08-17) |
0.13 | 1.86% | 35,700 | 0 | 0 |
6.70
7.98
7.75
|
|
3 tháng
(2026-07-16) |
-0.83 | -10.43% | 41,100 | 0 | 0 |
6.70
7.98
7.75
|
|
6 tháng
(2026-04-17) |
-0.87 | -10.88% | 126,400 | 0 | 0 |
6.70
8.04
7.75
|
|
12 tháng
(2025-10-20) |
-0.37 | -4.93% | 359,100 | 0 | 0 |
6.70
8.50
7.75
|
|
24 tháng
(2024-10-24) |
-0.86 | -10.76% | 1,171,600 | 0 | 0 |
6.70
9.20
7.75
|
|
36 tháng
(2023-10-30) |
-0.67 | -8.59% | 2,784,800 | 0 | 0 |
6.70
11.85
7.75
|
|
60 tháng
(2021-11-09) |
-3.87 | -35.18% | 17,809,900 | 0 | 0 |
5.12
32.40
7.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
7.67
|
30,600 | 7.84 | 7.90 | 7.67 | 0 | 0 | 0 |
| 25/03/2025 |
8.24
|
600 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 24/03/2025 |
8.24
|
37,200 | 7.70 | 8.24 | 7.70 | 0 | 0 | 0 |
| 21/03/2025 |
7.71
|
300 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 20/03/2025 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 19/03/2025 |
7.91
|
400 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 18/03/2025 |
7.91
|
2,000 | 8.03 | 8.09 | 7.90 | 0 | 0 | 0 |
| 17/03/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 14/03/2025 |
8.10
|
1,100 | 8.37 | 8.37 | 7.60 | 0 | 0 | 0 |
| 13/03/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 12/03/2025 |
8
|
300 | 8.26 | 8.26 | 8 | 0 | 0 | 0 |
| 11/03/2025 |
7.83
|
500 | 7.74 | 8 | 7.74 | 0 | 0 | 0 |
| 10/03/2025 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 07/03/2025 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 06/03/2025 |
8.24
|
100 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 05/03/2025 |
7.80
|
7,400 | 7.85 | 8.18 | 7.77 | 0 | 0 | 0 |
| 04/03/2025 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 03/03/2025 |
8.19
|
100 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 28/02/2025 |
7.98
|
500 | 7.76 | 7.98 | 7.76 | 0 | 0 | 0 |
| 27/02/2025 |
8.07
|
7,100 | 7.81 | 8.07 | 7.71 | 0 | 0 | 0 |
| 26/02/2025 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 25/02/2025 |
8.09
|
900 | 7.77 | 8.09 | 7.77 | 0 | 0 | 0 |
| 24/02/2025 |
8.09
|
4,600 | 8.10 | 8.10 | 7.71 | 0 | 0 | 0 |
| 21/02/2025 |
8.10
|
4,300 | 8.11 | 8.12 | 8.07 | 0 | 0 | 0 |
| 20/02/2025 |
8.15
|
700 | 7.95 | 8.18 | 7.95 | 0 | 0 | 0 |
| 19/02/2025 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 18/02/2025 |
7.95
|
100 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 17/02/2025 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 14/02/2025 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 13/02/2025 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 12/02/2025 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 11/02/2025 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 10/02/2025 |
8.09
|
600 | 7.65 | 8.09 | 7.64 | 0 | 0 | 0 |
| 07/02/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 06/02/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 05/02/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 04/02/2025 |
8
|
1,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 24/01/2025 |
7.90
|
9,400 | 7.82 | 7.90 | 7.60 | 0 | 0 | 0 |
| 23/01/2025 |
7.82
|
300 | 7.79 | 7.82 | 7.79 | 0 | 0 | 0 |
| 22/01/2025 |
7.55
|
3,200 | 7.70 | 7.76 | 7.55 | 0 | 0 | 0 |
| 21/01/2025 |
7.77
|
1,700 | 7.61 | 7.77 | 7.61 | 0 | 0 | 0 |
| 20/01/2025 |
7.58
|
200 | 7.93 | 7.93 | 7.58 | 0 | 0 | 0 |
| 17/01/2025 |
7.80
|
5,100 | 7.64 | 7.80 | 7.61 | 0 | 0 | 0 |
| 16/01/2025 |
8.17
|
100 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 15/01/2025 |
8.15
|
4,800 | 7.63 | 8.15 | 7.60 | 0 | 0 | 0 |
| 14/01/2025 |
8.15
|
900 | 7.78 | 8.20 | 7.75 | 0 | 0 | 0 |
| 13/01/2025 |
8.28
|
1,500 | 8.29 | 8.29 | 8.19 | 0 | 0 | 0 |
| 10/01/2025 |
8.10
|
900 | 7.99 | 8.10 | 7.96 | 0 | 0 | 0 |
| 09/01/2025 |
7.64
|
13,800 | 7.70 | 8.40 | 7.64 | 0 | 0 | 0 |
| 08/01/2025 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 07/01/2025 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 06/01/2025 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 03/01/2025 |
8.19
|
12,200 | 7.70 | 8.23 | 7.70 | 0 | 0 | 0 |
| 02/01/2025 |
7.70
|
1,400 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 31/12/2024 |
7.70
|
800 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 30/12/2024 |
7.75
|
1,000 | 7.95 | 7.95 | 7.75 | 0 | 0 | 0 |
| 27/12/2024 |
7.96
|
1,300 | 7.98 | 7.98 | 7.70 | 0 | 0 | 0 |
| 26/12/2024 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 25/12/2024 |
7.98
|
200 | 7.97 | 7.98 | 7.97 | 0 | 0 | 0 |
| 24/12/2024 |
7.89
|
4,600 | 7.75 | 7.89 | 7.43 | 0 | 0 | 0 |
| 23/12/2024 |
7.98
|
100 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 20/12/2024 |
7.70
|
1,200 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 19/12/2024 |
7.90
|
200 | 7.75 | 7.90 | 7.75 | 0 | 0 | 0 |
| 18/12/2024 |
7.85
|
400 | 8.09 | 8.09 | 7.85 | 0 | 0 | 0 |
| 17/12/2024 |
7.80
|
300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 16/12/2024 |
7.80
|
1,300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 13/12/2024 |
7.80
|
2,200 | 7.83 | 7.83 | 7.80 | 0 | 0 | 0 |
| 12/12/2024 |
7.83
|
1,000 | 7.85 | 7.85 | 7.82 | 0 | 0 | 0 |
| 11/12/2024 |
8.05
|
700 | 7.83 | 8.05 | 7.82 | 0 | 0 | 0 |
| 10/12/2024 |
7.97
|
200 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 09/12/2024 |
7.98
|
300 | 7.90 | 7.98 | 7.90 | 0 | 0 | 0 |
| 06/12/2024 |
7.94
|
100 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 05/12/2024 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 |
| 04/12/2024 |
7.68
|
10,900 | 7.65 | 7.70 | 7.65 | 0 | 0 | 0 |
| 03/12/2024 |
7.97
|
400 | 7.60 | 7.97 | 7.60 | 0 | 0 | 0 |
| 02/12/2024 |
7.98
|
500 | 7.61 | 7.98 | 7.61 | 0 | 0 | 0 |
| 29/11/2024 |
7.99
|
400 | 7.62 | 7.99 | 7.61 | 0 | 0 | 0 |
| 28/11/2024 |
7.61
|
1,200 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 27/11/2024 |
7.60
|
1,400 | 7.61 | 7.62 | 7.60 | 0 | 0 | 0 |
| 26/11/2024 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 25/11/2024 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 22/11/2024 |
7.88
|
500 | 7.89 | 7.89 | 7.56 | 0 | 0 | 0 |
| 21/11/2024 |
7.89
|
100 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 20/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 19/11/2024 |
8
|
2,300 | 7.56 | 8 | 7.55 | 0 | 0 | 0 |
| 18/11/2024 |
7.72
|
900 | 7.36 | 7.72 | 7.36 | 0 | 0 | 0 |
| 15/11/2024 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 14/11/2024 |
7.84
|
300 | 7.61 | 7.84 | 7.60 | 0 | 0 | 0 |
| 13/11/2024 |
7.85
|
2,600 | 7.61 | 7.85 | 7.60 | 0 | 0 | 0 |
| 12/11/2024 |
7.60
|
2,200 | 8.04 | 8.04 | 7.60 | 0 | 0 | 0 |
| 11/11/2024 |
7.65
|
10,200 | 7.45 | 7.98 | 7.45 | 0 | 0 | 0 |
| 08/11/2024 |
7.98
|
6,800 | 7.70 | 7.98 | 7.44 | 0 | 0 | 0 |
| 07/11/2024 |
7.99
|
600 | 7.98 | 7.99 | 7.98 | 0 | 0 | 0 |
| 06/11/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 05/11/2024 |
7.99
|
700 | 7.65 | 7.99 | 7.65 | 0 | 0 | 0 |
| 04/11/2024 |
7.65
|
1,000 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 01/11/2024 |
7.70
|
300 | 8.09 | 8.09 | 7.70 | 0 | 0 | 0 |
| 31/10/2024 |
8.09
|
6,200 | 8.20 | 8.20 | 7.82 | 0 | 0 | 0 |
| 30/10/2024 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 29/10/2024 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |