| 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) |
0.50 | 8.93% | 2,514,100 | -100 | -0.0 |
5.60
7.30
6
|
|
2 tháng
(2026-07-20) |
0.50 | 8.93% | 3,343,700 | -3,300 | -0.0 |
5.50
7.30
6
|
|
3 tháng
(2026-06-22) |
0.20 | 3.39% | 4,388,200 | -31,100 | -0.2 |
5.50
7.30
6
|
|
6 tháng
(2026-03-23) |
-0.40 | -6.15% | 9,923,000 | -4,000 | 0.0 |
5.50
7.30
6
|
|
12 tháng
(2025-09-23) |
-0.60 | -8.96% | 28,642,200 | 57,100 | 0.1 |
5.50
9.30
6
|
|
24 tháng
(2024-09-30) |
-0.70 | -10.29% | 49,808,453 | -111,667 | -1.2 |
5.50
9.30
6
|
|
36 tháng
(2023-10-04) |
-2.75 | -31.08% | 65,111,037 | 629,175 | 5.5 |
5.50
9.30
6
|
|
60 tháng
(2021-10-14) |
-9.18 | -60.09% | 227,409,064 | 2,187,970 | 20.5 |
4.87
16.58
6
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
7.50
|
63,251 | 7.40 | 7.60 | 7.40 | 0 | 100 | -0.0 |
| 06/03/2025 |
7.40
|
44,800 | 7.50 | 7.60 | 7.40 | 200 | 0 | 0.0 |
| 05/03/2025 |
7.60
|
76,501 | 7.60 | 7.60 | 7.40 | 2,700 | 0 | 0.0 |
| 04/03/2025 |
7.60
|
65,012 | 7.70 | 7.80 | 7.50 | 21,100 | 400 | 0.2 |
| 03/03/2025 |
7.70
|
54,300 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 28/02/2025 |
7.70
|
95,879 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 27/02/2025 |
7.70
|
41,040 | 7.70 | 7.80 | 7.60 | 0 | 100 | -0.0 |
| 26/02/2025 |
7.70
|
85,155 | 7.80 | 7.80 | 7.60 | 0 | 1,000 | -0.0 |
| 25/02/2025 |
7.80
|
111,970 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
| 24/02/2025 |
7.60
|
84,923 | 7.70 | 7.80 | 7.50 | 0 | 1,000 | -0.0 |
| 21/02/2025 |
7.60
|
44,410 | 7.70 | 7.80 | 7.60 | 0 | 400 | -0.0 |
| 20/02/2025 |
7.70
|
99,969 | 7.90 | 7.90 | 7.70 | 1,000 | 500 | 0.0 |
| 19/02/2025 |
7.80
|
69,619 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 18/02/2025 |
7.80
|
99,390 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 17/02/2025 |
7.80
|
184,800 | 7.90 | 7.90 | 7.70 | 0 | 3,800 | -0.0 |
| 14/02/2025 |
8
|
130,217 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 13/02/2025 |
7.60
|
218,701 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 12/02/2025 |
7.80
|
80,109 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 11/02/2025 |
8
|
613,839 | 7.40 | 8.10 | 7.40 | 2,900 | 0 | 0.0 |
| 10/02/2025 |
7.40
|
76,500 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 07/02/2025 |
7.50
|
144,300 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 06/02/2025 |
7.30
|
55,820 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 05/02/2025 |
7.50
|
7,010 | 7.50 | 7.60 | 7.40 | 1,000 | 700 | 0.0 |
| 04/02/2025 |
7.50
|
19,244 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
| 03/02/2025 |
7.70
|
95,879 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 31/01/2025 |
6.60
|
209,700 | 6.30 | 6.60 | 6 | 0 | 0 | 0 |
| 30/01/2025 |
6.60
|
209,700 | 6.30 | 6.60 | 6 | 0 | 0 | 0 |
| 29/01/2025 |
6.60
|
209,700 | 6.30 | 6.60 | 6 | 0 | 0 | 0 |
| 28/01/2025 |
6.60
|
209,700 | 6.30 | 6.60 | 6 | 0 | 0 | 0 |
| 27/01/2025 |
6.60
|
209,700 | 6.30 | 6.60 | 6 | 0 | 0 | 0 |
| 24/01/2025 |
7.60
|
72,506 | 7.30 | 7.60 | 7.30 | 0 | 65,200 | -0.5 |
| 23/01/2025 |
7.60
|
39,371 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 22/01/2025 |
7.50
|
67,300 | 7.50 | 7.50 | 7.30 | 0 | 37,300 | -0.3 |
| 21/01/2025 |
7.50
|
23,400 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 20/01/2025 |
7.40
|
25,952 | 7.40 | 7.50 | 7.30 | 0 | 1,200 | -0.0 |
| 17/01/2025 |
7.40
|
183,112 | 7.60 | 7.60 | 7.40 | 0 | 100,500 | -0.8 |
| 16/01/2025 |
7.60
|
14,415 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 15/01/2025 |
7.80
|
16,359 | 7.70 | 7.80 | 7.60 | 600 | 100 | 0.0 |
| 14/01/2025 |
7.80
|
42,865 | 7.70 | 7.80 | 7.60 | 0 | 27,000 | -0.2 |
| 13/01/2025 |
7.80
|
38,300 | 7.60 | 7.80 | 7.60 | 1,800 | 0 | 0.0 |
| 10/01/2025 |
7.70
|
139,300 | 7.80 | 7.90 | 7.70 | 100 | 300 | -0.0 |
| 09/01/2025 |
7.80
|
21,469 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 08/01/2025 |
7.80
|
54,142 | 7.80 | 7.80 | 7.50 | 0 | 100 | -0.0 |
| 07/01/2025 |
6.70
|
57,300 | 6.70 | 6.70 | 6.50 | 600 | 0 | 0.0 |
| 06/01/2025 |
7.80
|
61,302 | 7.70 | 7.90 | 7.60 | 0 | 200 | -0.0 |
| 03/01/2025 |
7.70
|
62,118 | 7.50 | 7.70 | 7.50 | 100 | 0 | 0.0 |
| 02/01/2025 |
7.50
|
63,507 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 01/01/2025 |
7.70
|
70,261 | 8 | 8 | 7.40 | 2,000 | 0 | 0.0 |
| 31/12/2024 |
7.70
|
70,261 | 8 | 8 | 7.40 | 2,000 | 0 | 0.0 |
| 30/12/2024 |
7.90
|
21,731 | 8 | 8.10 | 7.60 | 200 | 0 | 0.0 |
| 27/12/2024 |
8.10
|
43,079 | 8 | 8.20 | 7.90 | 0 | 11,000 | -0.1 |
| 26/12/2024 |
8.20
|
149,262 | 7.70 | 8.20 | 7.70 | 0 | 5,900 | -0.0 |
| 25/12/2024 |
8
|
165,060 | 7.80 | 8 | 7.60 | 0 | 1,000 | -0.0 |
| 24/12/2024 |
7.80
|
264,232 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 23/12/2024 |
7.60
|
99,239 | 7.30 | 7.60 | 7.30 | 1,600 | 1,200 | 0.0 |
| 20/12/2024 |
7.30
|
39,359 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 19/12/2024 |
7.20
|
132,123 | 7.10 | 7.30 | 7.10 | 100 | 0 | 0.0 |
| 18/12/2024 |
7.30
|
132,163 | 7.20 | 7.40 | 7.10 | 2,000 | 11,000 | -0.1 |
| 17/12/2024 |
7.20
|
42,931 | 7.10 | 7.20 | 6.90 | 900 | 0 | 0.0 |
| 16/12/2024 |
7.20
|
55,594 | 7.20 | 7.20 | 7 | 0 | 800 | -0.0 |
| 13/12/2024 |
7.20
|
110,503 | 7.30 | 7.30 | 7.10 | 500 | 1,100 | -0.0 |
| 12/12/2024 |
7.30
|
286,354 | 6.80 | 7.30 | 6.80 | 0 | 0 | 0 |
| 11/12/2024 |
6.70
|
37,428 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 10/12/2024 |
6.70
|
86,303 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 09/12/2024 |
6.80
|
86,173 | 6.70 | 6.80 | 6.70 | 2,900 | 0 | 0.0 |
| 06/12/2024 |
9
|
93,202 | 9 | 9.10 | 8.90 | 600 | 0 | 0.0 |
| 05/12/2024 |
8.60
|
38,701 | 8.80 | 8.80 | 8.60 | 100 | 0 | 0.0 |
| 04/12/2024 |
9
|
24,510 | 9.10 | 9.20 | 9 | 0 | 600 | -0.0 |
| 03/12/2024 |
9
|
12,900 | 9 | 9 | 8.90 | 2,000 | 0 | 0.0 |
| 02/12/2024 |
8.90
|
12,000 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 29/11/2024 |
6.60
|
209,700 | 6.30 | 6.60 | 6 | 0 | 0 | 0 |
| 28/11/2024 |
6.60
|
209,700 | 6.30 | 6.60 | 6 | 0 | 0 | 0 |
| 27/11/2024 |
6.60
|
209,700 | 6.30 | 6.60 | 6 | 0 | 0 | 0 |
| 26/11/2024 |
6.60
|
209,700 | 6.30 | 6.60 | 6 | 0 | 0 | 0 |
| 25/11/2024 |
6.80
|
28,335 | 6.70 | 6.80 | 6.60 | 1,000 | 0 | 0.0 |
| 22/11/2024 |
6.70
|
89,551 | 6.80 | 6.80 | 6.50 | 200 | 0 | 0.0 |
| 21/11/2024 |
6.80
|
10,431 | 6.70 | 6.80 | 6.60 | 0 | 2,000 | -0.0 |
| 20/11/2024 |
6.70
|
44,900 | 6.70 | 6.80 | 6.60 | 0 | 500 | -0.0 |
| 19/11/2024 |
6.70
|
72,530 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 18/11/2024 |
6.70
|
27,529 | 6.60 | 6.70 | 6.60 | 200 | 0 | 0.0 |
| 15/11/2024 |
6.70
|
24,120 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
| 14/11/2024 |
6.70
|
15,144 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 13/11/2024 |
6.60
|
79,128 | 6.70 | 6.80 | 6.50 | 0 | 300 | -0.0 |
| 12/11/2024 |
6.70
|
20,690 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 11/11/2024 |
6.70
|
34,874 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 08/11/2024 |
6.70
|
11,021 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 07/11/2024 |
6.70
|
18,002 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 06/11/2024 |
6.80
|
40,867 | 6.70 | 6.80 | 6.70 | 1,300 | 1,000 | 0.0 |
| 05/11/2024 |
6.70
|
45,203 | 6.70 | 6.70 | 6.70 | 1,300 | 0 | 0.0 |
| 04/11/2024 |
6.70
|
30,178 | 6.80 | 6.80 | 6.60 | 2,000 | 0 | 0.0 |
| 01/11/2024 |
6.80
|
46,701 | 6.80 | 6.80 | 6.50 | 600 | 0 | 0.0 |
| 31/10/2024 |
6.80
|
26,266 | 6.80 | 6.80 | 6.70 | 0 | 2,000 | -0.0 |
| 30/10/2024 |
6.90
|
39,850 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 29/10/2024 |
6.80
|
29,790 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 28/10/2024 |
6.80
|
7,432 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 25/10/2024 |
6.80
|
16,308 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 24/10/2024 |
6.80
|
92,924 | 6.80 | 6.90 | 6.70 | 2,000 | 2,900 | -0.0 |
| 23/10/2024 |
6.80
|
28,757 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 22/10/2024 |
6.80
|
20,305 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 21/10/2024 |
6.90
|
79,415 | 6.80 | 6.90 | 6.70 | 0 | 700 | -0.0 |