| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-24) |
0.60 | 8.33% | 121,700 | 0 | 0 |
7
8.20
7.80
|
|
2 tháng
(2026-07-23) |
0.80 | 11.43% | 181,200 | 0 | 0 |
6.80
8.20
7.80
|
|
3 tháng
(2026-06-23) |
1 | 14.71% | 219,200 | 0 | 0 |
6.40
8.20
7.80
|
|
6 tháng
(2026-03-25) |
0.02 | 0.20% | 588,600 | 0 | 0 |
6.40
8.20
7.80
|
|
12 tháng
(2025-09-26) |
0.40 | 5.41% | 1,914,100 | 0 | 0 |
6.40
12.49
7.80
|
|
24 tháng
(2024-10-01) |
-0.06 | -0.80% | 2,326,377 | 0 | 0 |
6.40
12.49
7.80
|
|
36 tháng
(2023-10-09) |
-0.15 | -1.83% | 2,847,800 | 0 | 0 |
6.40
12.49
7.80
|
|
60 tháng
(2021-10-18) |
-1.38 | -15.01% | 5,325,672 | 0 | 0 |
5.91
14.14
7.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/02/2025 |
7.77
|
4,688 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 12/02/2025 |
7.77
|
6,300 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 11/02/2025 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 10/02/2025 |
7.77
|
3,100 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 07/02/2025 |
7.77
|
2,000 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 06/02/2025 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 05/02/2025 |
7.77
|
1,300 | 7.68 | 7.77 | 7.68 | 0 | 0 | 0 |
| 04/02/2025 |
7.77
|
100 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 24/01/2025 |
7.86
|
100 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 23/01/2025 |
7.49
|
7,690 | 8.05 | 8.05 | 7.40 | 0 | 0 | 0 |
| 22/01/2025 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 21/01/2025 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 20/01/2025 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 17/01/2025 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 16/01/2025 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 15/01/2025 |
7.96
|
200 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 14/01/2025 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 13/01/2025 |
7.86
|
20 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 10/01/2025 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 09/01/2025 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 08/01/2025 |
7.86
|
10 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 07/01/2025 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 06/01/2025 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 03/01/2025 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 02/01/2025 |
7.86
|
2 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 31/12/2024 |
7.86
|
100 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 30/12/2024 |
7.68
|
17 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 27/12/2024 |
7.68
|
700 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 26/12/2024 |
7.68
|
125 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 25/12/2024 |
7.77
|
100 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 24/12/2024 |
7.68
|
3,600 | 7.96 | 8.14 | 6.75 | 0 | 0 | 0 |
| 23/12/2024 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 20/12/2024 |
7.68
|
100 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 19/12/2024 |
7.59
|
100 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 18/12/2024 |
7.49
|
905 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 17/12/2024 |
7.68
|
42 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 16/12/2024 |
7.68
|
7 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 13/12/2024 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 12/12/2024 |
7.68
|
500 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 11/12/2024 |
7.49
|
500 | 7.86 | 7.86 | 7.40 | 0 | 0 | 0 |
| 10/12/2024 |
7.59
|
2,910 | 7.40 | 7.59 | 7.40 | 0 | 0 | 0 |
| 09/12/2024 |
7.40
|
2,861 | 6.57 | 7.40 | 6.57 | 0 | 0 | 0 |
| 06/12/2024 |
7.86
|
2,832 | 7.77 | 7.86 | 7.77 | 0 | 0 | 0 |
| 05/12/2024 |
7.77
|
800 | 7.96 | 7.96 | 7.77 | 0 | 0 | 0 |
| 04/12/2024 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 03/12/2024 |
8.14
|
10,200 | 8.05 | 8.14 | 7.96 | 0 | 0 | 0 |
| 02/12/2024 |
8.05
|
3,500 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 29/11/2024 |
6.66
|
5,400 | 6.57 | 6.66 | 6.57 | 0 | 0 | 0 |
| 28/11/2024 |
6.66
|
5,400 | 6.57 | 6.66 | 6.57 | 0 | 0 | 0 |
| 27/11/2024 |
6.66
|
5,400 | 6.57 | 6.66 | 6.57 | 0 | 0 | 0 |
| 26/11/2024 |
6.66
|
5,400 | 6.57 | 6.66 | 6.57 | 0 | 0 | 0 |
| 25/11/2024 |
7.49
|
1,600 | 7.59 | 7.59 | 7.49 | 0 | 0 | 0 |
| 22/11/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 21/11/2024 |
7.68
|
319 | 7.86 | 7.86 | 7.68 | 0 | 0 | 0 |
| 20/11/2024 |
7.68
|
142 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 19/11/2024 |
7.40
|
200 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 18/11/2024 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 15/11/2024 |
7.68
|
14 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 14/11/2024 |
7.68
|
5 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 13/11/2024 |
7.68
|
500 | 7.59 | 7.68 | 7.59 | 0 | 0 | 0 |
| 12/11/2024 |
7.68
|
10 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 11/11/2024 |
7.68
|
100 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 08/11/2024 |
7.68
|
700 | 7.59 | 7.68 | 7.49 | 0 | 0 | 0 |
| 07/11/2024 |
7.77
|
2,527 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 06/11/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 05/11/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 04/11/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 01/11/2024 |
7.77
|
100 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 31/10/2024 |
7.77
|
3,388 | 7.68 | 7.77 | 7.68 | 0 | 0 | 0 |
| 30/10/2024 |
7.77
|
200 | 7.59 | 7.77 | 7.59 | 0 | 0 | 0 |
| 29/10/2024 |
7.59
|
2,478 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 28/10/2024 |
7.68
|
12 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 25/10/2024 |
7.68
|
900 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 24/10/2024 |
7.77
|
2,488 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 23/10/2024 |
7.77
|
100 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 22/10/2024 |
7.68
|
2,701 | 7.59 | 7.68 | 7.59 | 0 | 0 | 0 |
| 21/10/2024 |
7.59
|
8,501 | 7.68 | 7.68 | 7.59 | 0 | 0 | 0 |
| 18/10/2024 |
7.77
|
2,478 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 17/10/2024 |
7.77
|
800 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 16/10/2024 |
7.68
|
1,900 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 15/10/2024 |
7.86
|
3,878 | 7.77 | 7.86 | 7.77 | 0 | 0 | 0 |
| 14/10/2024 |
7.77
|
1,715 | 7.68 | 7.77 | 7.68 | 0 | 0 | 0 |
| 11/10/2024 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 10/10/2024 |
8.05
|
214 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 09/10/2024 |
7.86
|
2 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 08/10/2024 |
7.86
|
4,003 | 7.86 | 7.86 | 7.77 | 0 | 0 | 0 |
| 07/10/2024 |
7.68
|
1,500 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 04/10/2024 |
7.96
|
120 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 03/10/2024 |
7.96
|
200 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 02/10/2024 |
7.77
|
2,200 | 7.86 | 7.86 | 7.77 | 0 | 0 | 0 |
| 01/10/2024 |
7.86
|
5 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 30/09/2024 |
7.86
|
100 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 27/09/2024 |
7.86
|
10,300 | 7.68 | 7.96 | 7.68 | 0 | 0 | 0 |
| 26/09/2024 |
7.77
|
2,000 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 25/09/2024 |
7.86
|
112 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 24/09/2024 |
7.77
|
1,301 | 7.68 | 7.77 | 7.68 | 0 | 0 | 0 |
| 23/09/2024 |
7.68
|
2,700 | 7.68 | 7.77 | 7.68 | 0 | 0 | 0 |
| 20/09/2024 |
7.77
|
1,100 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 19/09/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 18/09/2024 |
7.77
|
6,103 | 7.68 | 7.77 | 7.68 | 0 | 0 | 0 |