| 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) |
-0.70 | -10.14% | 41,800 | 0 | 0 |
6.20
8
7.30
|
|
2 tháng
(2026-07-20) |
-0.83 | -11.82% | 97,000 | 0 | 0 |
6.20
8
7.30
|
|
3 tháng
(2026-06-22) |
-1.58 | -20.32% | 123,300 | 0 | 0 |
6.20
8
7.30
|
|
6 tháng
(2026-03-23) |
-1.30 | -17.33% | 264,500 | 0 | 0 |
6.20
8.16
7.30
|
|
12 tháng
(2025-09-23) |
-0.83 | -11.82% | 530,200 | 0 | 0 |
6.20
8.16
7.30
|
|
24 tháng
(2024-09-30) |
-0.36 | -5.52% | 8,229,356 | 0 | 0 |
5.62
10.59
7.30
|
|
36 tháng
(2023-10-04) |
-1.30 | -17.33% | 14,525,998 | 0 | 0 |
5.62
12.37
7.30
|
|
60 tháng
(2021-10-14) |
-3.82 | -38.14% | 16,279,752 | 16,423 | 0.3 |
5.62
20.88
7.30
|
| 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
|
15,722 | 7.69 | 7.69 | 7.50 | 0 | 0 | 0 |
| 06/03/2025 |
7.69
|
36,800 | 7.59 | 7.69 | 7.50 | 0 | 0 | 0 |
| 05/03/2025 |
7.50
|
16,701 | 7.59 | 7.59 | 7.50 | 0 | 0 | 0 |
| 04/03/2025 |
7.50
|
47,900 | 7.50 | 7.59 | 7.41 | 0 | 0 | 0 |
| 03/03/2025 |
7.50
|
38,900 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 28/02/2025 |
7.50
|
22,300 | 7.59 | 7.59 | 7.50 | 0 | 0 | 0 |
| 27/02/2025 |
7.59
|
14,101 | 7.59 | 7.59 | 7.50 | 0 | 0 | 0 |
| 26/02/2025 |
7.69
|
28,100 | 7.59 | 7.69 | 7.50 | 0 | 0 | 0 |
| 25/02/2025 |
7.59
|
29,800 | 7.69 | 7.69 | 7.50 | 0 | 0 | 0 |
| 24/02/2025 |
7.69
|
21,733 | 7.69 | 7.78 | 7.59 | 0 | 0 | 0 |
| 21/02/2025 |
7.69
|
55,937 | 7.97 | 8.06 | 7.59 | 0 | 0 | 0 |
| 20/02/2025 |
7.97
|
36,401 | 8.62 | 8.62 | 7.97 | 0 | 0 | 0 |
| 19/02/2025 |
8.44
|
546,136 | 7.41 | 8.44 | 7.41 | 0 | 0 | 0 |
| 18/02/2025 |
7.41
|
67,200 | 7.50 | 7.50 | 7.31 | 0 | 0 | 0 |
| 17/02/2025 |
7.59
|
51,001 | 7.50 | 7.69 | 7.41 | 0 | 0 | 0 |
| 14/02/2025 |
7.50
|
70,800 | 7.41 | 7.69 | 7.31 | 0 | 0 | 0 |
| 13/02/2025 |
7.41
|
51,300 | 7.50 | 7.50 | 7.31 | 0 | 0 | 0 |
| 12/02/2025 |
7.50
|
22,000 | 7.41 | 7.59 | 7.41 | 0 | 0 | 0 |
| 11/02/2025 |
7.50
|
26,100 | 7.41 | 7.69 | 7.41 | 0 | 0 | 0 |
| 10/02/2025 |
7.78
|
46,500 | 7.69 | 7.78 | 7.31 | 0 | 0 | 0 |
| 07/02/2025 |
7.50
|
87,233 | 7.69 | 7.87 | 7.41 | 0 | 0 | 0 |
| 06/02/2025 |
7.69
|
21,200 | 7.69 | 7.69 | 7.41 | 0 | 0 | 0 |
| 05/02/2025 |
7.50
|
37,200 | 7.59 | 7.69 | 7.50 | 0 | 0 | 0 |
| 04/02/2025 |
7.59
|
58,700 | 7.50 | 7.69 | 7.41 | 0 | 0 | 0 |
| 03/02/2025 |
7.50
|
22,300 | 7.59 | 7.59 | 7.50 | 0 | 0 | 0 |
| 31/01/2025 |
6.75
|
200 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
| 30/01/2025 |
6.75
|
200 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
| 29/01/2025 |
6.75
|
200 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
| 28/01/2025 |
6.75
|
200 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
| 27/01/2025 |
6.75
|
200 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
| 24/01/2025 |
7.78
|
27,800 | 7.97 | 8.06 | 7.78 | 0 | 0 | 0 |
| 23/01/2025 |
7.97
|
39,000 | 7.78 | 8.16 | 7.78 | 0 | 0 | 0 |
| 22/01/2025 |
7.97
|
84,179 | 8.44 | 8.62 | 7.78 | 0 | 0 | 0 |
| 21/01/2025 |
8.44
|
58,965 | 8.72 | 8.72 | 8.16 | 0 | 0 | 0 |
| 20/01/2025 |
8.53
|
224,715 | 8.16 | 8.81 | 8.16 | 0 | 0 | 0 |
| 17/01/2025 |
8.16
|
126,800 | 7.50 | 8.34 | 7.41 | 0 | 0 | 0 |
| 16/01/2025 |
7.41
|
76,500 | 7.87 | 7.87 | 7.22 | 0 | 0 | 0 |
| 15/01/2025 |
7.78
|
40,800 | 7.78 | 8.06 | 7.69 | 0 | 0 | 0 |
| 14/01/2025 |
7.97
|
173,701 | 7.50 | 8.34 | 7.50 | 0 | 0 | 0 |
| 13/01/2025 |
7.41
|
54,101 | 7.50 | 7.50 | 7.22 | 0 | 0 | 0 |
| 10/01/2025 |
7.41
|
59,700 | 7.12 | 7.50 | 7.12 | 0 | 0 | 0 |
| 09/01/2025 |
7.03
|
35,514 | 7.12 | 7.12 | 7.03 | 0 | 0 | 0 |
| 08/01/2025 |
7.12
|
42,400 | 7.12 | 7.22 | 7.03 | 0 | 0 | 0 |
| 07/01/2025 |
7.31
|
5,000 | 7.41 | 7.41 | 7.31 | 0 | 0 | 0 |
| 06/01/2025 |
7.31
|
53,000 | 7.22 | 7.41 | 7.12 | 0 | 0 | 0 |
| 03/01/2025 |
7.22
|
25,905 | 7.31 | 7.31 | 7.22 | 0 | 0 | 0 |
| 02/01/2025 |
7.41
|
33,502 | 7.50 | 7.59 | 7.31 | 0 | 0 | 0 |
| 01/01/2025 |
7.41
|
14,504 | 7.50 | 7.50 | 7.31 | 0 | 0 | 0 |
| 31/12/2024 |
7.41
|
14,504 | 7.50 | 7.50 | 7.31 | 0 | 0 | 0 |
| 30/12/2024 |
7.50
|
45,030 | 7.50 | 7.59 | 7.31 | 0 | 0 | 0 |
| 27/12/2024 |
7.59
|
47,202 | 7.50 | 7.69 | 7.50 | 0 | 0 | 0 |
| 26/12/2024 |
7.59
|
94,757 | 7.59 | 7.59 | 7.41 | 0 | 0 | 0 |
| 25/12/2024 |
7.69
|
93,870 | 7.97 | 8.16 | 7.50 | 0 | 0 | 0 |
| 24/12/2024 |
7.97
|
64,719 | 8.34 | 8.34 | 7.50 | 0 | 0 | 0 |
| 23/12/2024 |
8.06
|
231,755 | 8.91 | 9.37 | 7.97 | 0 | 0 | 0 |
| 20/12/2024 |
8.44
|
188,143 | 7.97 | 8.44 | 7.69 | 0 | 0 | 0 |
| 19/12/2024 |
7.97
|
373,572 | 7.03 | 7.97 | 7.03 | 0 | 0 | 0 |
| 18/12/2024 |
7.12
|
76,263 | 6.84 | 7.22 | 6.75 | 0 | 0 | 0 |
| 17/12/2024 |
6.84
|
2,200 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 16/12/2024 |
6.84
|
2,201 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 13/12/2024 |
6.84
|
18,700 | 6.75 | 6.84 | 6.75 | 0 | 0 | 0 |
| 12/12/2024 |
6.84
|
9,100 | 7.03 | 7.03 | 6.84 | 0 | 0 | 0 |
| 11/12/2024 |
7.03
|
1,105 | 6.75 | 7.03 | 6.75 | 0 | 0 | 0 |
| 10/12/2024 |
6.75
|
22,328 | 6.84 | 6.84 | 6.75 | 0 | 0 | 0 |
| 09/12/2024 |
6.84
|
6,902 | 6.84 | 6.84 | 6.75 | 0 | 0 | 0 |
| 06/12/2024 |
10.59
|
50,210 | 10.50 | 10.78 | 10.50 | 0 | 0 | 0 |
| 05/12/2024 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 04/12/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 03/12/2024 |
7.31
|
200 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 02/12/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 29/11/2024 |
6.75
|
200 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
| 28/11/2024 |
6.75
|
200 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
| 27/11/2024 |
6.75
|
200 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
| 26/11/2024 |
6.75
|
200 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
| 25/11/2024 |
6.66
|
8,100 | 6.75 | 6.75 | 6.66 | 0 | 0 | 0 |
| 22/11/2024 |
6.75
|
4,436 | 6.66 | 6.75 | 6.56 | 0 | 0 | 0 |
| 21/11/2024 |
6.75
|
3,600 | 6.66 | 6.75 | 6.56 | 0 | 0 | 0 |
| 20/11/2024 |
6.75
|
18,736 | 6.66 | 6.84 | 6.47 | 0 | 0 | 0 |
| 19/11/2024 |
6.66
|
12,530 | 6.75 | 6.94 | 6.66 | 0 | 0 | 0 |
| 18/11/2024 |
6.75
|
37,515 | 6.84 | 6.84 | 6.66 | 0 | 0 | 0 |
| 15/11/2024 |
7.03
|
27,017 | 7.41 | 7.41 | 6.75 | 0 | 0 | 0 |
| 14/11/2024 |
7.03
|
15,401 | 7.69 | 7.69 | 6.94 | 0 | 0 | 0 |
| 13/11/2024 |
7.31
|
32,211 | 7.78 | 7.78 | 6.94 | 0 | 0 | 0 |
| 12/11/2024 |
7.50
|
20,044 | 8.16 | 8.16 | 7.31 | 0 | 0 | 0 |
| 11/11/2024 |
7.87
|
84,040 | 8.34 | 8.44 | 7.50 | 0 | 0 | 0 |
| 08/11/2024 |
8.25
|
117,646 | 7.50 | 8.25 | 7.50 | 0 | 0 | 0 |
| 07/11/2024 |
7.22
|
74,974 | 6.84 | 7.50 | 6.66 | 0 | 0 | 0 |
| 06/11/2024 |
6.56
|
16,200 | 6.66 | 6.66 | 6.56 | 0 | 0 | 0 |
| 05/11/2024 |
6.56
|
9,300 | 6.56 | 6.56 | 6.47 | 0 | 0 | 0 |
| 04/11/2024 |
6.66
|
19,302 | 6.84 | 6.84 | 6.47 | 0 | 0 | 0 |
| 01/11/2024 |
6.66
|
11,101 | 6.75 | 6.75 | 6.56 | 0 | 0 | 0 |
| 31/10/2024 |
6.56
|
10,801 | 6.84 | 6.84 | 6.56 | 0 | 0 | 0 |
| 30/10/2024 |
6.84
|
36,200 | 6.56 | 6.84 | 6.56 | 0 | 0 | 0 |
| 29/10/2024 |
6.66
|
18,100 | 6.75 | 6.75 | 6.66 | 0 | 0 | 0 |
| 28/10/2024 |
6.84
|
11,400 | 6.66 | 6.84 | 6.56 | 0 | 0 | 0 |
| 25/10/2024 |
6.56
|
12,700 | 6.66 | 6.75 | 6.56 | 0 | 0 | 0 |
| 24/10/2024 |
6.75
|
18,000 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
| 23/10/2024 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
| 22/10/2024 |
6.75
|
19,400 | 6.84 | 6.84 | 6.66 | 0 | 0 | 0 |
| 21/10/2024 |
6.56
|
11,601 | 6.75 | 6.75 | 6.56 | 0 | 0 | 0 |