| 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) |
-1.20 | -11.76% | 15,100 | 0 | 0 |
8.90
10.20
9.20
|
|
2 tháng
(2026-08-10) |
-1.30 | -12.62% | 22,900 | 0 | 0 |
8.90
10.80
9.20
|
|
3 tháng
(2026-07-10) |
-2 | -18.18% | 36,600 | 0 | 0 |
8.90
11
9.20
|
|
6 tháng
(2026-04-13) |
-3.80 | -29.69% | 464,500 | 0 | 0 |
8.90
15
9.20
|
|
12 tháng
(2025-10-13) |
-6.05 | -40.18% | 1,045,000 | -700 | 0.0 |
8.90
15.94
9.20
|
|
24 tháng
(2024-10-18) |
2.76 | 44.34% | 2,823,627 | -9,800 | -0.3 |
3.23
23.55
9.20
|
|
36 tháng
(2023-10-24) |
3.56 | 65.31% | 3,678,367 | -22,600 | -0.4 |
3.09
23.55
9.20
|
|
60 tháng
(2021-11-03) |
6.30 | 233.39% | 5,186,612 | 1,600 | 0.5 |
2.13
23.55
9.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
8.04
|
1,422 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 25/03/2025 |
8.04
|
6,200 | 8.07 | 8.20 | 8.04 | 0 | 0 | 0 |
| 24/03/2025 |
8.01
|
1,400 | 7.75 | 8.07 | 7.75 | 0 | 0 | 0 |
| 21/03/2025 |
7.75
|
2,300 | 7.72 | 7.75 | 7.66 | 0 | 0 | 0 |
| 20/03/2025 |
7.72
|
5,350 | 7.82 | 7.98 | 7.60 | 0 | 0 | 0 |
| 19/03/2025 |
7.66
|
2,300 | 7.82 | 7.82 | 7.66 | 0 | 0 | 0 |
| 18/03/2025 |
7.82
|
20,724 | 7.53 | 7.82 | 7.53 | 0 | 0 | 0 |
| 17/03/2025 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 14/03/2025 |
7.03
|
347 | 7.47 | 7.47 | 7.03 | 0 | 0 | 0 |
| 13/03/2025 |
7.53
|
5,100 | 7.44 | 7.53 | 7.28 | 0 | 0 | 0 |
| 12/03/2025 |
7.28
|
3,200 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 11/03/2025 |
7.41
|
5,652 | 7.44 | 7.44 | 7.06 | 0 | 0 | 0 |
| 10/03/2025 |
7.03
|
3,601 | 6.68 | 7.37 | 6.65 | 0 | 0 | 0 |
| 07/03/2025 |
7.28
|
12,315 | 7.60 | 7.63 | 7.00 | 0 | 4,300 | -0.1 |
| 06/03/2025 |
7.60
|
6,731 | 7.75 | 7.75 | 7.44 | 0 | 0 | 0 |
| 05/03/2025 |
7.60
|
22,644 | 7.63 | 7.63 | 7.28 | 0 | 0 | 0 |
| 04/03/2025 |
7.15
|
2,900 | 7.00 | 7.63 | 7.00 | 0 | 0 | 0 |
| 03/03/2025 |
7.69
|
7,601 | 7.25 | 7.69 | 7.00 | 0 | 0 | 0 |
| 28/02/2025 |
7.00
|
3,302 | 6.96 | 7.25 | 6.96 | 0 | 0 | 0 |
| 27/02/2025 |
6.96
|
200 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
| 26/02/2025 |
7.31
|
1,405 | 7.41 | 7.41 | 7.22 | 0 | 0 | 0 |
| 25/02/2025 |
7.06
|
759 | 6.77 | 7.09 | 6.77 | 0 | 0 | 0 |
| 24/02/2025 |
6.96
|
2,410 | 6.84 | 6.96 | 6.84 | 0 | 0 | 0 |
| 21/02/2025 |
6.90
|
6,000 | 7.47 | 7.47 | 6.74 | 0 | 0 | 0 |
| 20/02/2025 |
7.47
|
3,704 | 7.69 | 7.69 | 7.12 | 0 | 0 | 0 |
| 19/02/2025 |
7.00
|
17,077 | 6.81 | 7.00 | 5.89 | 0 | 0 | 0 |
| 18/02/2025 |
6.36
|
1,425 | 6.33 | 6.36 | 6.33 | 0 | 0 | 0 |
| 17/02/2025 |
6.81
|
259 | 6.65 | 6.81 | 6.65 | 0 | 0 | 0 |
| 14/02/2025 |
6.81
|
2,210 | 6.39 | 6.81 | 6.39 | 0 | 0 | 0 |
| 13/02/2025 |
6.39
|
600 | 6.36 | 6.39 | 6.36 | 0 | 0 | 0 |
| 12/02/2025 |
6.36
|
204 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
| 11/02/2025 |
6.49
|
3,400 | 6.49 | 6.52 | 6.49 | 0 | 0 | 0 |
| 10/02/2025 |
6.49
|
900 | 6.39 | 6.49 | 6.39 | 0 | 0 | 0 |
| 07/02/2025 |
6.36
|
1,000 | 6.49 | 6.58 | 6.36 | 0 | 0 | 0 |
| 06/02/2025 |
6.24
|
1,800 | 6.33 | 6.33 | 6.24 | 0 | 0 | 0 |
| 05/02/2025 |
6.33
|
1,100 | 6.52 | 6.52 | 6.33 | 0 | 0 | 0 |
| 04/02/2025 |
6.52
|
3,300 | 6.58 | 6.58 | 6.52 | 0 | 0 | 0 |
| 24/01/2025 |
6.17
|
1,000 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
| 23/01/2025 |
6.17
|
100 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
| 22/01/2025 |
6.11
|
3,100 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
| 21/01/2025 |
6.11
|
4,244 | 6.11 | 6.17 | 6.11 | 0 | 0 | 0 |
| 20/01/2025 |
6.08
|
1,000 | 6.14 | 6.14 | 6.08 | 0 | 0 | 0 |
| 17/01/2025 |
6.01
|
900 | 6.01 | 6.01 | 5.98 | 0 | 0 | 0 |
| 16/01/2025 |
5.98
|
100 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 15/01/2025 |
5.82
|
300 | 5.89 | 5.89 | 5.82 | 0 | 0 | 0 |
| 14/01/2025 |
5.98
|
1 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 13/01/2025 |
5.98
|
1,100 | 5.98 | 6.01 | 5.98 | 0 | 0 | 0 |
| 10/01/2025 |
6.01
|
200 | 6.05 | 6.05 | 6.01 | 0 | 0 | 0 |
| 09/01/2025 |
6.08
|
201 | 6.05 | 6.08 | 6.05 | 0 | 0 | 0 |
| 08/01/2025 |
5.79
|
1,202 | 5.73 | 5.86 | 5.73 | 0 | 0 | 0 |
| 07/01/2025 |
5.82
|
7,100 | 5.86 | 5.89 | 5.79 | 0 | 0 | 0 |
| 06/01/2025 |
6.24
|
1,500 | 6.24 | 6.24 | 6.20 | 0 | 0 | 0 |
| 03/01/2025 |
6.24
|
1,300 | 6.24 | 6.24 | 6.24 | 0 | 200 | 0.0 |
| 02/01/2025 |
6.24
|
1,200 | 6.20 | 6.24 | 6.20 | 0 | 0 | 0 |
| 31/12/2024 |
6.20
|
232 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 30/12/2024 |
6.20
|
1,682 | 6.24 | 6.24 | 6.20 | 0 | 0 | 0 |
| 27/12/2024 |
6.33
|
5,744 | 6.30 | 6.33 | 6.20 | 0 | 0 | 0 |
| 26/12/2024 |
6.20
|
1,000 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 25/12/2024 |
6.08
|
700 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
| 24/12/2024 |
6.08
|
2,100 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
| 23/12/2024 |
6.05
|
200 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 20/12/2024 |
6.01
|
100 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
| 19/12/2024 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
| 18/12/2024 |
6.01
|
600 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
| 17/12/2024 |
6.30
|
3,400 | 6.01 | 6.30 | 5.98 | 0 | 0 | 0 |
| 16/12/2024 |
6.01
|
4,500 | 6.30 | 6.30 | 6.01 | 0 | 0 | 0 |
| 13/12/2024 |
6.08
|
3,209 | 6.33 | 6.33 | 6.08 | 0 | 0 | 0 |
| 12/12/2024 |
6.17
|
7,300 | 6.20 | 6.20 | 6.01 | 0 | 0 | 0 |
| 11/12/2024 |
6.20
|
1,900 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 10/12/2024 |
6.20
|
2,000 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 09/12/2024 |
6.20
|
1 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 06/12/2024 |
6.01
|
301 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
| 05/12/2024 |
7.00
|
100 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 04/12/2024 |
7.72
|
900 | 7.75 | 7.75 | 7.72 | 0 | 0 | 0 |
| 03/12/2024 |
8.20
|
6,701 | 8.39 | 8.39 | 8.17 | 0 | 400 | 0.0 |
| 02/12/2024 |
8.45
|
3,780 | 8.39 | 8.89 | 8.39 | 0 | 0 | 0 |
| 29/11/2024 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 28/11/2024 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 27/11/2024 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 26/11/2024 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 25/11/2024 |
6.17
|
1,501 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
| 22/11/2024 |
6.17
|
1,130 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
| 21/11/2024 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
| 20/11/2024 |
6.33
|
100 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
| 19/11/2024 |
6.33
|
100 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
| 18/11/2024 |
6.33
|
730 | 6.33 | 6.33 | 6.30 | 0 | 0 | 0 |
| 15/11/2024 |
6.14
|
100 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
| 14/11/2024 |
6.14
|
1,700 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
| 13/11/2024 |
6.14
|
3,300 | 6.17 | 6.17 | 6.14 | 0 | 0 | 0 |
| 12/11/2024 |
6.17
|
300 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
| 11/11/2024 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
| 08/11/2024 |
6.17
|
7,400 | 6.08 | 6.17 | 6.08 | 0 | 0 | 0 |
| 07/11/2024 |
6.08
|
1,101 | 6.27 | 6.27 | 6.08 | 0 | 0 | 0 |
| 06/11/2024 |
6.27
|
1,511 | 6.01 | 6.30 | 6.01 | 0 | 0 | 0 |
| 05/11/2024 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
| 04/11/2024 |
6.01
|
600 | 6.24 | 6.24 | 6.01 | 0 | 0 | 0 |
| 01/11/2024 |
6.27
|
800 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
| 31/10/2024 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
| 30/10/2024 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
| 29/10/2024 |
6.27
|
1 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |