| 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) |
0.38 | 1.63% | 521,000 | 5,600 | 0.2 |
19.20
24.40
19.20
|
|
2 tháng
(2026-08-10) |
1.79 | 8.26% | 719,700 | 6,800 | 0.2 |
19.20
24.40
19.20
|
|
3 tháng
(2026-07-10) |
4.32 | 22.66% | 1,110,700 | 4,000 | 0.1 |
18.23
24.40
19.20
|
|
6 tháng
(2026-04-13) |
4.09 | 21.19% | 2,230,400 | 47,000 | 1.1 |
17.39
24.40
19.20
|
|
12 tháng
(2025-10-13) |
6.16 | 35.70% | 5,807,600 | 49,100 | 1.2 |
14.62
24.40
19.20
|
|
24 tháng
(2024-10-18) |
17.05 | 268.79% | 8,562,538 | 68,700 | 1.6 |
6.06
24.40
19.20
|
|
36 tháng
(2023-10-24) |
17.02 | 266.85% | 9,733,481 | 74,110 | 1.6 |
5.71
24.40
19.20
|
|
60 tháng
(2021-11-03) |
1.85 | 8.57% | 26,650,459 | -301,590 | -10.4 |
5.71
24.40
19.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
7.12
|
2 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 25/03/2025 |
7.12
|
1 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 24/03/2025 |
7.12
|
2,500 | 7.19 | 7.19 | 7.12 | 0 | 0 | 0 |
| 21/03/2025 |
7.19
|
200 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 20/03/2025 |
7.12
|
100 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 19/03/2025 |
7.12
|
100 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 18/03/2025 |
7.19
|
100 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 17/03/2025 |
16.78
|
25,600 | 16.71 | 16.92 | 16.57 | 0 | 0 | 0 |
| 14/03/2025 |
7.05
|
4,100 | 7.12 | 7.12 | 7.05 | 0 | 0 | 0 |
| 13/03/2025 |
7.12
|
900 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 12/03/2025 |
7.12
|
7,900 | 6.98 | 7.12 | 6.91 | 0 | 0 | 0 |
| 11/03/2025 |
7.19
|
2,200 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 10/03/2025 |
7.19
|
3,201 | 6.91 | 7.19 | 6.91 | 0 | 1,000 | 0.0 |
| 07/03/2025 |
6.98
|
102 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| 06/03/2025 |
6.84
|
501 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 05/03/2025 |
6.77
|
1 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
| 04/03/2025 |
6.77
|
5,400 | 6.84 | 6.84 | 6.77 | 0 | 0 | 0 |
| 03/03/2025 |
6.98
|
100 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| 28/02/2025 |
6.98
|
3,800 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| 27/02/2025 |
6.91
|
3,901 | 6.84 | 6.98 | 6.84 | 0 | 0 | 0 |
| 26/02/2025 |
7.05
|
5,901 | 6.84 | 7.05 | 6.77 | 0 | 0 | 0 |
| 25/02/2025 |
6.84
|
9,210 | 6.84 | 6.98 | 6.84 | 0 | 500 | 0.0 |
| 24/02/2025 |
6.77
|
1,701 | 6.70 | 6.77 | 6.70 | 0 | 0 | 0 |
| 21/02/2025 |
6.70
|
4,000 | 6.77 | 6.77 | 6.70 | 0 | 0 | 0 |
| 20/02/2025 |
6.70
|
4,700 | 6.77 | 6.77 | 6.70 | 0 | 0 | 0 |
| 19/02/2025 |
6.91
|
6,210 | 6.84 | 6.91 | 6.70 | 0 | 0 | 0 |
| 18/02/2025 |
6.84
|
4,000 | 6.91 | 6.91 | 6.84 | 0 | 0 | 0 |
| 17/02/2025 |
6.98
|
5,100 | 6.84 | 6.98 | 6.84 | 0 | 0 | 0 |
| 14/02/2025 |
7.05
|
14,200 | 6.84 | 7.05 | 6.77 | 0 | 0 | 0 |
| 13/02/2025 |
7.05
|
3,927 | 6.84 | 7.05 | 6.70 | 0 | 0 | 0 |
| 12/02/2025 |
7.12
|
4,300 | 6.84 | 7.12 | 6.84 | 0 | 2,000 | 0.0 |
| 11/02/2025 |
6.91
|
7,600 | 6.84 | 6.91 | 6.77 | 0 | 0 | 0 |
| 10/02/2025 |
6.91
|
4,100 | 6.84 | 6.91 | 6.84 | 0 | 2,800 | 0.0 |
| 07/02/2025 |
6.98
|
10,900 | 6.91 | 6.98 | 6.84 | 0 | 0 | 0 |
| 06/02/2025 |
6.91
|
2,200 | 6.84 | 6.91 | 6.84 | 0 | 0 | 0 |
| 05/02/2025 |
6.91
|
17,700 | 7.19 | 7.19 | 6.77 | 0 | 1,000 | 0.0 |
| 04/02/2025 |
7.19
|
1,000 | 7.26 | 7.26 | 7.12 | 0 | 0 | 0 |
| 24/01/2025 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 23/01/2025 |
7.19
|
2,402 | 7.12 | 7.19 | 7.12 | 0 | 0 | 0 |
| 22/01/2025 |
7.19
|
1,600 | 6.84 | 7.19 | 6.84 | 0 | 0 | 0 |
| 21/01/2025 |
7.12
|
500 | 6.91 | 7.12 | 6.91 | 0 | 0 | 0 |
| 20/01/2025 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 17/01/2025 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 16/01/2025 |
7.19
|
5,800 | 7.19 | 7.19 | 7.12 | 0 | 0 | 0 |
| 15/01/2025 |
7.19
|
600 | 7.05 | 7.19 | 7.05 | 0 | 0 | 0 |
| 14/01/2025 |
7.12
|
5,300 | 7.33 | 7.33 | 7.12 | 0 | 0 | 0 |
| 13/01/2025 |
7.12
|
3,200 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 10/01/2025 |
7.12
|
3,900 | 7.12 | 7.19 | 7.12 | 0 | 0 | 0 |
| 09/01/2025 |
7.19
|
800 | 7.26 | 7.26 | 7.12 | 0 | 0 | 0 |
| 08/01/2025 |
7.19
|
1,700 | 7.05 | 7.19 | 7.05 | 0 | 0 | 0 |
| 07/01/2025 |
8.88
|
29,400 | 8.46 | 8.95 | 8.32 | 0 | 0 | 0 |
| 06/01/2025 |
7.12
|
2,800 | 6.98 | 7.19 | 6.98 | 0 | 0 | 0 |
| 03/01/2025 |
7.19
|
2,700 | 7.26 | 7.26 | 7.05 | 0 | 0 | 0 |
| 02/01/2025 |
7.26
|
11,200 | 7.05 | 7.33 | 7.05 | 0 | 0 | 0 |
| 31/12/2024 |
7.19
|
10,600 | 7.12 | 7.26 | 7.12 | 0 | 0 | 0 |
| 30/12/2024 |
7.19
|
200 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 27/12/2024 |
7.19
|
1,300 | 7.26 | 7.26 | 7.19 | 0 | 0 | 0 |
| 26/12/2024 |
7.19
|
4,900 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 25/12/2024 |
7.12
|
8,000 | 7.19 | 7.26 | 7.12 | 0 | 0 | 0 |
| 24/12/2024 |
7.33
|
4,648 | 7.12 | 7.33 | 7.12 | 0 | 0 | 0 |
| 23/12/2024 |
7.26
|
1,300 | 7.26 | 7.26 | 7.12 | 0 | 0 | 0 |
| 20/12/2024 |
7.19
|
2,900 | 7.05 | 7.19 | 7.05 | 0 | 0 | 0 |
| 19/12/2024 |
7.12
|
2,500 | 7.12 | 7.12 | 7.05 | 0 | 0 | 0 |
| 18/12/2024 |
7.19
|
1,510 | 6.98 | 7.19 | 6.98 | 0 | 0 | 0 |
| 17/12/2024 |
7.12
|
3,000 | 7.05 | 7.12 | 7.05 | 0 | 0 | 0 |
| 16/12/2024 |
7.12
|
1,400 | 6.98 | 7.19 | 6.98 | 0 | 0 | 0 |
| 13/12/2024 |
7.19
|
11,400 | 7.26 | 7.26 | 7.12 | 0 | 0 | 0 |
| 12/12/2024 |
7.19
|
7,700 | 7.05 | 7.19 | 7.05 | 0 | 0 | 0 |
| 11/12/2024 |
7.19
|
3,300 | 7.05 | 7.26 | 7.05 | 0 | 0 | 0 |
| 10/12/2024 |
7.19
|
13,585 | 7.05 | 7.19 | 6.98 | 0 | 0 | 0 |
| 09/12/2024 |
7.19
|
27,400 | 7.05 | 7.19 | 6.98 | 1,000 | 0 | 0.0 |
| 06/12/2024 |
7.12
|
8,000 | 7.40 | 7.40 | 7.12 | 0 | 0 | 0 |
| 05/12/2024 |
7.19
|
1,300 | 7.54 | 7.54 | 7.19 | 0 | 0 | 0 |
| 04/12/2024 |
7.19
|
8,900 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 03/12/2024 |
6.06
|
3,300 | 5.99 | 6.06 | 5.99 | 0 | 0 | 0 |
| 02/12/2024 |
6.35
|
9,100 | 6.20 | 6.35 | 6.13 | 0 | 0 | 0 |
| 29/11/2024 |
16.78
|
25,600 | 16.71 | 16.92 | 16.57 | 0 | 0 | 0 |
| 28/11/2024 |
16.78
|
25,600 | 16.71 | 16.92 | 16.57 | 0 | 0 | 0 |
| 27/11/2024 |
16.78
|
25,600 | 16.71 | 16.92 | 16.57 | 0 | 0 | 0 |
| 26/11/2024 |
16.78
|
25,600 | 16.71 | 16.92 | 16.57 | 0 | 0 | 0 |
| 25/11/2024 |
6.91
|
2,700 | 6.84 | 6.91 | 6.84 | 0 | 0 | 0 |
| 22/11/2024 |
6.91
|
1,200 | 6.84 | 6.98 | 6.84 | 0 | 0 | 0 |
| 21/11/2024 |
6.84
|
1,300 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 20/11/2024 |
6.84
|
200 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 19/11/2024 |
6.84
|
6,600 | 6.84 | 6.84 | 6.84 | 3,000 | 0 | 0.0 |
| 18/11/2024 |
7.05
|
6,000 | 6.84 | 7.05 | 6.84 | 0 | 0 | 0 |
| 15/11/2024 |
6.91
|
2,000 | 6.98 | 6.98 | 6.91 | 0 | 0 | 0 |
| 14/11/2024 |
7.33
|
5,300 | 7.12 | 7.33 | 7.12 | 0 | 0 | 0 |
| 13/11/2024 |
7.12
|
42,100 | 6.77 | 7.12 | 6.77 | 0 | 0 | 0 |
| 12/11/2024 |
6.77
|
13,401 | 6.91 | 7.05 | 6.77 | 0 | 0 | 0 |
| 11/11/2024 |
6.70
|
2,400 | 6.70 | 6.84 | 6.70 | 0 | 0 | 0 |
| 08/11/2024 |
6.70
|
11,200 | 6.56 | 6.70 | 6.56 | 0 | 0 | 0 |
| 07/11/2024 |
6.63
|
18,100 | 6.42 | 6.84 | 6.42 | 0 | 0 | 0 |
| 06/11/2024 |
6.42
|
5,100 | 6.35 | 6.42 | 6.35 | 0 | 0 | 0 |
| 05/11/2024 |
6.35
|
4,100 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
| 04/11/2024 |
6.35
|
4,300 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
| 01/11/2024 |
6.49
|
9,900 | 6.42 | 6.49 | 6.35 | 0 | 0 | 0 |
| 31/10/2024 |
6.49
|
3,500 | 6.42 | 6.56 | 6.35 | 0 | 0 | 0 |
| 30/10/2024 |
6.42
|
54,700 | 6.20 | 6.56 | 6.20 | 0 | 0 | 0 |
| 29/10/2024 |
6.35
|
300 | 6.42 | 6.42 | 6.20 | 0 | 0 | 0 |