| 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) |
-1 | -14.49% | 28,300 | -600 | 0.0 |
4.60
6.90
5.90
|
|
2 tháng
(2026-08-10) |
-1.10 | -15.71% | 57,100 | -600 | 0.0 |
4.60
7.30
5.90
|
|
3 tháng
(2026-07-10) |
-0.90 | -13.24% | 62,100 | -600 | 0.0 |
4.60
7.50
5.90
|
|
6 tháng
(2026-04-13) |
-0.60 | -9.23% | 96,300 | 1,400 | 0.0 |
4.60
7.80
5.90
|
|
12 tháng
(2025-10-13) |
-3.20 | -35.16% | 162,100 | -500 | 0.0 |
4.60
9.10
5.90
|
|
24 tháng
(2024-10-18) |
1.90 | 47.50% | 2,218,139 | 910,263 | 7.0 |
3.40
10.90
5.90
|
|
36 tháng
(2023-10-24) |
2.60 | 78.79% | 4,608,258 | 910,263 | 7.0 |
2.90
10.90
5.90
|
|
60 tháng
(2021-11-03) |
-5.10 | -46.36% | 13,660,039 | 731,563 | 8.7 |
2.60
13.40
5.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
10
|
38,000 | 10.20 | 10.20 | 9.40 | 100 | 0 | 0.0 |
| 25/03/2025 |
9.30
|
56,100 | 8.50 | 9.30 | 8.50 | 1,800 | 400 | 0.0 |
| 24/03/2025 |
8.50
|
32,729 | 8.30 | 8.50 | 8.30 | 4,000 | 800 | 0.0 |
| 21/03/2025 |
7.80
|
7,936 | 8.30 | 8.50 | 7.80 | 0 | 4,200 | 0.0 |
| 20/03/2025 |
8.20
|
9,158 | 8.70 | 8.80 | 8.20 | 200 | 7,000 | -0.1 |
| 19/03/2025 |
8.90
|
1,115 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
| 18/03/2025 |
8.60
|
6,321 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 17/03/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 14/03/2025 |
8.90
|
6,547 | 8.50 | 8.90 | 8.40 | 0 | 2,000 | 0.0 |
| 13/03/2025 |
8.50
|
53,700 | 7.80 | 8.50 | 7.70 | 0 | 900 | 0.0 |
| 12/03/2025 |
7.80
|
14,008 | 7.50 | 8 | 7.40 | 0 | 0 | 0 |
| 11/03/2025 |
8.20
|
15,614 | 8.20 | 8.40 | 7.60 | 12,000 | 12,000 | 0 |
| 10/03/2025 |
8.30
|
60,800 | 8.50 | 8.90 | 7.30 | 470,900 | 0 | 3.4 |
| 07/03/2025 |
8.10
|
5,857 | 8.20 | 8.90 | 8.10 | 1,300 | 0 | 0.0 |
| 06/03/2025 |
8.90
|
11,711 | 8.90 | 9 | 8 | 0 | 200 | 0.0 |
| 05/03/2025 |
8.80
|
9,231 | 9.20 | 9.20 | 7.80 | 4,000 | 0 | 0.0 |
| 04/03/2025 |
8.60
|
2,068 | 8.50 | 9 | 8.40 | 0 | 0 | 0 |
| 03/03/2025 |
8.50
|
10,200 | 9 | 9.20 | 8.40 | 0 | 0 | 0 |
| 28/02/2025 |
8.40
|
12,624 | 8.80 | 9 | 7.40 | 3,400 | 100 | 0.0 |
| 27/02/2025 |
8.20
|
901 | 8.20 | 8.30 | 8 | 0 | 100 | 0.0 |
| 26/02/2025 |
8
|
65,200 | 7.40 | 8 | 7.40 | 41,800 | 300 | 0.3 |
| 25/02/2025 |
7.30
|
2,821 | 8.10 | 8.10 | 7.10 | 0 | 0 | 0 |
| 24/02/2025 |
7.80
|
201 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 21/02/2025 |
7.60
|
13,310 | 7.80 | 8 | 6.60 | 0 | 400 | 0.0 |
| 20/02/2025 |
7.30
|
49,853 | 6.80 | 7.30 | 6.80 | 0 | 200 | 0.0 |
| 19/02/2025 |
6.70
|
2,942 | 6.60 | 6.70 | 6.40 | 700 | 0 | 0.0 |
| 18/02/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 17/02/2025 |
6.90
|
7,201 | 6.90 | 7 | 6.30 | 100 | 0 | 0.0 |
| 14/02/2025 |
6.90
|
300 | 6.80 | 6.90 | 6.80 | 300 | 0 | 0.0 |
| 13/02/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 12/02/2025 |
7
|
2,930 | 6.60 | 7 | 6.40 | 0 | 0 | 0 |
| 11/02/2025 |
6.90
|
2,200 | 7 | 7 | 6.60 | 0 | 0 | 0 |
| 10/02/2025 |
6.90
|
201 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 07/02/2025 |
6.90
|
1,550 | 7 | 7 | 6.50 | 0 | 0 | 0 |
| 06/02/2025 |
6.90
|
1,400 | 6.80 | 7 | 6.80 | 0 | 100 | 0.0 |
| 05/02/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 04/02/2025 |
7
|
1,000 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 24/01/2025 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 23/01/2025 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 22/01/2025 |
6.90
|
5,325 | 6.30 | 6.90 | 6.30 | 1,500 | 0 | 0.0 |
| 21/01/2025 |
6.90
|
410 | 6.40 | 6.90 | 6.40 | 100 | 0 | 0.0 |
| 20/01/2025 |
7
|
1,200 | 7 | 7 | 6.60 | 0 | 0 | 0 |
| 17/01/2025 |
6.90
|
1,000 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 16/01/2025 |
6.80
|
209 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
| 15/01/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 14/01/2025 |
7
|
2,100 | 7 | 7.10 | 6.80 | 0 | 100 | 0.0 |
| 13/01/2025 |
6.90
|
13,100 | 6.50 | 6.90 | 6.50 | 3,300 | 200 | 0.0 |
| 10/01/2025 |
6.70
|
79,000 | 6.40 | 6.80 | 6.40 | 75,300 | 0 | 0.5 |
| 09/01/2025 |
6.60
|
8,200 | 6.70 | 6.70 | 6.30 | 1,000 | 200 | 0.0 |
| 08/01/2025 |
6.50
|
2,000 | 6.20 | 6.70 | 6.20 | 1,000 | 0 | 0.0 |
| 07/01/2025 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 06/01/2025 |
6.50
|
2,335 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
| 03/01/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 02/01/2025 |
7.10
|
871 | 7.50 | 7.50 | 6.30 | 0 | 0 | 0 |
| 31/12/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 30/12/2024 |
6.90
|
110 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 27/12/2024 |
6.60
|
3,221 | 7 | 7 | 6.50 | 0 | 0 | 0 |
| 26/12/2024 |
6.80
|
9,800 | 6.90 | 7.40 | 6.50 | 0 | 0 | 0 |
| 25/12/2024 |
6.90
|
13,001 | 6 | 6.90 | 6 | 9,800 | 100 | 0.1 |
| 24/12/2024 |
6.50
|
3,320 | 6.90 | 6.90 | 6.40 | 0 | 0 | 0 |
| 23/12/2024 |
6.60
|
3,636 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 20/12/2024 |
6.70
|
3,400 | 6.40 | 6.70 | 6.40 | 1,600 | 0 | 0.0 |
| 19/12/2024 |
6.90
|
8,801 | 6.40 | 6.90 | 6.40 | 400 | 0 | 0.0 |
| 18/12/2024 |
7
|
1,400 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
| 17/12/2024 |
6.90
|
33,507 | 6.70 | 6.90 | 6.40 | 20,700 | 0 | 0.1 |
| 16/12/2024 |
6.70
|
13,902 | 6.40 | 6.70 | 6.30 | 8,600 | 0 | 0.1 |
| 13/12/2024 |
6.30
|
11,700 | 6.20 | 6.50 | 6.20 | 1,700 | 0 | 0.0 |
| 12/12/2024 |
6.20
|
23,500 | 6.10 | 6.60 | 6.10 | 9,000 | 0 | 0.1 |
| 11/12/2024 |
6.50
|
2,419 | 6.50 | 6.90 | 6.40 | 0 | 0 | 0 |
| 10/12/2024 |
6.50
|
210 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 09/12/2024 |
6.20
|
9,598 | 6.30 | 6.30 | 6.20 | 7,000 | 0 | 0.0 |
| 06/12/2024 |
3.50
|
600 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 05/12/2024 |
3.40
|
8,800 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 04/12/2024 |
3.80
|
5,200 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 03/12/2024 |
4
|
37,100 | 4.20 | 4.30 | 3.80 | 0 | 0 | 0 |
| 02/12/2024 |
4.20
|
700 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 29/11/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 28/11/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 27/11/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 26/11/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 25/11/2024 |
6.20
|
12,037 | 6.20 | 6.20 | 6.10 | 2,000 | 0 | 0.0 |
| 22/11/2024 |
6.70
|
10,054 | 7 | 7 | 6.50 | 4,600 | 0 | 0.0 |
| 21/11/2024 |
7.20
|
1,300 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
| 20/11/2024 |
6.90
|
32,860 | 6.20 | 6.90 | 6 | 4,800 | 0 | 0.0 |
| 19/11/2024 |
6.60
|
16,169 | 7 | 7 | 6.50 | 6,100 | 0 | 0.0 |
| 18/11/2024 |
7.10
|
27,100 | 7.60 | 7.60 | 6.90 | 0 | 0 | 0 |
| 15/11/2024 |
7.60
|
5,643 | 7.80 | 8.20 | 7.40 | 0 | 0 | 0 |
| 14/11/2024 |
7.50
|
14,746 | 7.20 | 7.60 | 7.20 | 100 | 200 | 0.0 |
| 13/11/2024 |
7.10
|
7,753 | 7.20 | 7.40 | 6.80 | 0 | 0 | 0 |
| 12/11/2024 |
7.10
|
27,328 | 6.90 | 7.20 | 6.90 | 3,100 | 200 | 0.0 |
| 11/11/2024 |
6.90
|
44,841 | 6.30 | 6.90 | 6.30 | 18,700 | 400 | 0.1 |
| 08/11/2024 |
6.30
|
23,274 | 6.10 | 6.30 | 6 | 5,000 | 0 | 0.0 |
| 07/11/2024 |
6.20
|
12,101 | 5.90 | 6.30 | 5.80 | 3,400 | 0 | 0.0 |
| 06/11/2024 |
5.90
|
11,517 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
| 05/11/2024 |
6.40
|
22,307 | 6.30 | 6.80 | 5.80 | 0 | 200 | 0.0 |
| 04/11/2024 |
6.30
|
18,801 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
| 01/11/2024 |
5.80
|
44,074 | 5.70 | 5.80 | 5.70 | 13,500 | 300 | 0.1 |
| 31/10/2024 |
5.30
|
30,000 | 5 | 5.30 | 4.80 | 0 | 0 | 0 |
| 30/10/2024 |
4.90
|
19,530 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
| 29/10/2024 |
5.10
|
35,771 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |