| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.40 | -4.65% | 2,879,300 | 5,600 | 0.0 |
7.70
9.10
8.30
|
|
2 tháng
(2026-07-20) |
-2.40 | -22.64% | 12,510,300 | -25,600 | -0.3 |
7.70
10.60
8.30
|
|
3 tháng
(2026-06-22) |
-1 | -10.87% | 20,089,300 | -59,500 | -0.6 |
7.60
11.50
8.30
|
|
6 tháng
(2026-03-23) |
0.70 | 9.33% | 37,071,300 | 91,600 | 0.6 |
7.50
11.50
8.30
|
|
12 tháng
(2025-09-23) |
-0.30 | -3.53% | 66,716,700 | 799,500 | 6.2 |
7.30
11.50
8.30
|
|
24 tháng
(2024-09-30) |
0.70 | 9.33% | 139,126,774 | 1,059,900 | 8.6 |
5.20
11.50
8.30
|
|
36 tháng
(2023-10-04) |
-1.20 | -12.77% | 177,921,463 | -7,820,800 | -68.6 |
5.20
11.50
8.30
|
|
60 tháng
(2021-10-14) |
-4.70 | -36.43% | 287,842,816 | -16,551,700 | -144.1 |
3.80
22.50
8.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
8.40
|
815,126 | 8.60 | 8.90 | 8.30 | 0 | 0 | 0 |
| 06/03/2025 |
8.70
|
600,240 | 8.30 | 8.80 | 8.30 | 0 | 3,500 | -0.0 |
| 05/03/2025 |
8.30
|
1,533,293 | 8.10 | 8.60 | 7.90 | 2,800 | 1,500 | 0.0 |
| 04/03/2025 |
8.10
|
491,851 | 8 | 8.20 | 7.90 | 10,000 | 0 | 0.1 |
| 03/03/2025 |
8
|
762,210 | 8 | 8.30 | 7.90 | 3,500 | 0 | 0.0 |
| 28/02/2025 |
8
|
496,109 | 8.10 | 8.30 | 7.90 | 1,500 | 0 | 0.0 |
| 27/02/2025 |
8
|
764,099 | 7.90 | 8.20 | 7.90 | 0 | 5,000 | -0.0 |
| 26/02/2025 |
7.90
|
1,208,776 | 7.80 | 8.30 | 7.70 | 0 | 0 | 0 |
| 25/02/2025 |
7.80
|
240,361 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 24/02/2025 |
7.70
|
47,359 | 7.60 | 7.70 | 7.50 | 700 | 0 | 0.0 |
| 21/02/2025 |
7.60
|
84,752 | 7.70 | 7.70 | 7.50 | 700 | 0 | 0.0 |
| 20/02/2025 |
7.80
|
65,527 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 19/02/2025 |
7.80
|
54,154 | 7.60 | 7.90 | 7.60 | 400 | 0 | 0.0 |
| 18/02/2025 |
7.70
|
87,462 | 7.80 | 8 | 7.60 | 3,200 | 4,600 | -0.0 |
| 17/02/2025 |
7.80
|
215,490 | 7.60 | 7.90 | 7.50 | 0 | 0 | 0 |
| 14/02/2025 |
7.60
|
115,001 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 13/02/2025 |
7.50
|
42,720 | 7.50 | 7.60 | 7.40 | 0 | 6,600 | -0.0 |
| 12/02/2025 |
7.60
|
81,600 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 11/02/2025 |
7.50
|
72,300 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 10/02/2025 |
7.40
|
95,705 | 7.40 | 7.60 | 7.30 | 1,300 | 0 | 0.0 |
| 07/02/2025 |
7.40
|
88,929 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 06/02/2025 |
7.50
|
110,203 | 7.70 | 7.90 | 7.50 | 0 | 0 | 0 |
| 05/02/2025 |
7.70
|
54,700 | 7.80 | 8 | 7.60 | 100 | 0 | 0.0 |
| 04/02/2025 |
7.90
|
54,409 | 7.60 | 7.90 | 7.50 | 3,300 | 0 | 0.0 |
| 03/02/2025 |
8
|
496,109 | 8.10 | 8.30 | 7.90 | 1,500 | 0 | 0.0 |
| 31/01/2025 |
8.10
|
101,500 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
| 30/01/2025 |
8.10
|
101,500 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
| 29/01/2025 |
8.10
|
101,500 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
| 28/01/2025 |
8.10
|
101,500 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
| 27/01/2025 |
8.10
|
101,500 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
| 24/01/2025 |
7.60
|
40,303 | 7.70 | 8 | 7.60 | 0 | 0 | 0 |
| 23/01/2025 |
7.70
|
16,975 | 7.60 | 8 | 7.60 | 300 | 0 | 0.0 |
| 22/01/2025 |
7.70
|
46,610 | 7.70 | 8.10 | 7.70 | 0 | 400 | -0.0 |
| 21/01/2025 |
8
|
35,829 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 20/01/2025 |
7.90
|
74,402 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| 17/01/2025 |
8
|
105,701 | 7.80 | 8 | 7.60 | 6,100 | 0 | 0.0 |
| 16/01/2025 |
7.80
|
61,052 | 7.60 | 8.10 | 7.60 | 100 | 0 | 0.0 |
| 15/01/2025 |
7.70
|
45,004 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 14/01/2025 |
7.80
|
23,760 | 7.90 | 8.10 | 7.60 | 0 | 2,300 | -0.0 |
| 13/01/2025 |
7.80
|
100,211 | 7.70 | 8 | 7.50 | 0 | 0 | 0 |
| 10/01/2025 |
7.80
|
45,501 | 7.80 | 8.10 | 7.70 | 0 | 1,800 | -0.0 |
| 09/01/2025 |
8
|
497,892 | 7.50 | 8.30 | 7.50 | 2,300 | 1,600 | 0.0 |
| 08/01/2025 |
7.60
|
41,801 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 07/01/2025 |
6.80
|
30,600 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 06/01/2025 |
7.70
|
41,320 | 7.60 | 7.80 | 7.60 | 0 | 1,200 | -0.0 |
| 03/01/2025 |
7.70
|
63,208 | 7.90 | 7.90 | 7.60 | 2,200 | 200 | 0.0 |
| 02/01/2025 |
7.90
|
78,400 | 7.50 | 7.90 | 7.50 | 0 | 600 | -0.0 |
| 01/01/2025 |
7.60
|
30,759 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
| 31/12/2024 |
7.60
|
30,759 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
| 30/12/2024 |
7.80
|
232,504 | 7.70 | 8.10 | 7.70 | 2,200 | 2,000 | 0.0 |
| 27/12/2024 |
7.60
|
208,853 | 7.40 | 7.70 | 7.30 | 600 | 0 | 0.0 |
| 26/12/2024 |
7.40
|
97,902 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 25/12/2024 |
7.30
|
48,165 | 7.10 | 7.40 | 7.10 | 2,000 | 0 | 0.0 |
| 24/12/2024 |
7.30
|
75,471 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| 23/12/2024 |
7.10
|
134,021 | 7 | 7.40 | 6.90 | 0 | 1,500 | -0.0 |
| 20/12/2024 |
6.90
|
82,506 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 19/12/2024 |
7
|
73,679 | 6.90 | 7.10 | 6.90 | 200 | 0 | 0.0 |
| 18/12/2024 |
6.90
|
37,722 | 6.90 | 7 | 6.80 | 0 | 500 | -0.0 |
| 17/12/2024 |
6.90
|
79,904 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 16/12/2024 |
7.10
|
49,330 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 13/12/2024 |
7
|
41,727 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 12/12/2024 |
7
|
97,161 | 6.90 | 7.10 | 6.80 | 0 | 0 | 0 |
| 11/12/2024 |
6.90
|
64,100 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 10/12/2024 |
6.80
|
11,150 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 09/12/2024 |
6.80
|
35,403 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 06/12/2024 |
8.90
|
697,968 | 8.10 | 8.90 | 8.10 | 4,800 | 0 | 0.0 |
| 05/12/2024 |
7.70
|
88,635 | 7.80 | 7.90 | 7.70 | 100 | 5,800 | -0.0 |
| 04/12/2024 |
8.90
|
111,847 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 03/12/2024 |
9
|
268,400 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 02/12/2024 |
8.30
|
66,004 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 29/11/2024 |
8.10
|
101,500 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
| 28/11/2024 |
8.10
|
101,500 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
| 27/11/2024 |
8.10
|
101,500 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
| 26/11/2024 |
8.10
|
101,500 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
| 25/11/2024 |
6.80
|
61,705 | 6.70 | 6.90 | 6.70 | 400 | 900 | -0.0 |
| 22/11/2024 |
6.70
|
19,628 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 21/11/2024 |
6.90
|
9,603 | 6.90 | 6.90 | 6.90 | 0 | 100 | -0.0 |
| 20/11/2024 |
6.90
|
84,001 | 6.70 | 7 | 6.70 | 1,300 | 300 | 0.0 |
| 19/11/2024 |
6.80
|
13,211 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 18/11/2024 |
6.80
|
29,802 | 6.80 | 6.90 | 6.70 | 800 | 1,400 | -0.0 |
| 15/11/2024 |
6.80
|
31,205 | 7 | 7 | 6.80 | 300 | 0 | 0.0 |
| 14/11/2024 |
7.10
|
23,604 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 13/11/2024 |
7.10
|
36,325 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 12/11/2024 |
7.10
|
32,004 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 11/11/2024 |
7
|
17,763 | 7.20 | 7.20 | 7 | 0 | 100 | -0.0 |
| 08/11/2024 |
7.20
|
13,210 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 07/11/2024 |
7.30
|
29,022 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 06/11/2024 |
7.20
|
22,200 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 05/11/2024 |
7.10
|
7,604 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 04/11/2024 |
7.10
|
16,241 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 01/11/2024 |
7.10
|
10,927 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 31/10/2024 |
7.20
|
37,502 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 30/10/2024 |
7.10
|
31,309 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 29/10/2024 |
7.20
|
33,082 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 28/10/2024 |
7.10
|
12,187 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 25/10/2024 |
7.10
|
35,540 | 7.10 | 7.20 | 7.10 | 300 | 0 | 0.0 |
| 24/10/2024 |
7.20
|
39,589 | 7.20 | 7.30 | 7 | 800 | 0 | 0.0 |
| 23/10/2024 |
7.30
|
18,500 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 22/10/2024 |
7.30
|
87,694 | 7.30 | 7.30 | 7.20 | 0 | 1,400 | -0.0 |
| 21/10/2024 |
7.30
|
9,890 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |