| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-2 | -19.05% | 567,200 | -2,601 | 0 |
7.20
10.50
7.20
|
|
2 tháng
(2026-08-05) |
-2.50 | -22.73% | 807,100 | -5,001 | 0.0 |
7.20
11
7.20
|
|
3 tháng
(2026-07-06) |
-2.50 | -22.73% | 1,087,300 | -5,101 | 0.0 |
7.20
11.10
7.20
|
|
6 tháng
(2026-04-07) |
-1.70 | -16.67% | 3,535,400 | -13,601 | -0.1 |
7.20
12.60
7.20
|
|
12 tháng
(2025-10-09) |
-0.90 | -9.57% | 8,443,100 | -34,301 | -0.3 |
7.20
12.60
7.20
|
|
24 tháng
(2024-10-14) |
0.08 | 0.99% | 20,763,815 | -116,967 | -0.9 |
6
13.40
7.20
|
|
36 tháng
(2023-10-20) |
-3.58 | -29.66% | 36,474,999 | -135,767 | -1.2 |
6
13.40
7.20
|
|
60 tháng
(2021-11-01) |
-29.50 | -77.63% | 103,849,385 | -212,823 | -0.6 |
5.42
41.50
7.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
8.40
|
7,100 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 25/03/2025 |
8.50
|
16,625 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 24/03/2025 |
8.40
|
14,221 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 21/03/2025 |
8.40
|
17,123 | 8.30 | 8.50 | 8.30 | 0 | 2,400 | 0.0 |
| 20/03/2025 |
8.40
|
14,314 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 19/03/2025 |
8.40
|
24,623 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 18/03/2025 |
8.40
|
18,526 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 17/03/2025 |
10
|
500 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
| 14/03/2025 |
8.40
|
41,840 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 13/03/2025 |
8.60
|
9,500 | 8.70 | 8.70 | 8.50 | 0 | 1,000 | 0.0 |
| 12/03/2025 |
8.70
|
57,600 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 11/03/2025 |
8.70
|
18,243 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 10/03/2025 |
8.70
|
34,668 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 07/03/2025 |
8.70
|
32,061 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 06/03/2025 |
8.80
|
37,716 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
| 05/03/2025 |
8.70
|
56,701 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 04/03/2025 |
8.90
|
80,480 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |
| 03/03/2025 |
9
|
68,270 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
| 28/02/2025 |
9
|
99,204 | 9 | 9.30 | 8.80 | 0 | 0 | 0 |
| 27/02/2025 |
9
|
185,711 | 9.60 | 9.90 | 8.90 | 0 | 0 | 0 |
| 26/02/2025 |
9.20
|
302,251 | 8.60 | 9.20 | 8.50 | 0 | 0 | 0 |
| 25/02/2025 |
8.40
|
122,146 | 7.90 | 8.50 | 7.80 | 0 | 2,000 | 0.0 |
| 24/02/2025 |
7.90
|
15,801 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 21/02/2025 |
7.90
|
37,520 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 |
| 20/02/2025 |
8
|
8,573 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 19/02/2025 |
8.10
|
57,186 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 18/02/2025 |
7.90
|
24,212 | 8 | 8.10 | 7.90 | 0 | 11 | 0.0 |
| 17/02/2025 |
8
|
34,903 | 7.70 | 8 | 7.60 | 0 | 100 | 0.0 |
| 14/02/2025 |
7.70
|
25,262 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 13/02/2025 |
7.60
|
25,220 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 12/02/2025 |
7.70
|
10,513 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 11/02/2025 |
7.60
|
15,323 | 7.50 | 7.70 | 7.50 | 0 | 1,200 | 0.0 |
| 10/02/2025 |
7.50
|
13,514 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 07/02/2025 |
7.50
|
45,760 | 7.60 | 7.90 | 7.20 | 0 | 0 | 0 |
| 06/02/2025 |
7.80
|
4,742 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 05/02/2025 |
7.80
|
12,616 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 04/02/2025 |
7.80
|
28,160 | 7.60 | 8 | 7.50 | 0 | 16,200 | -0.1 |
| 24/01/2025 |
7.60
|
3,304 | 7.30 | 7.70 | 7.30 | 0 | 500 | 0.0 |
| 23/01/2025 |
7.30
|
24,780 | 7.60 | 7.80 | 7.30 | 0 | 500 | 0.0 |
| 22/01/2025 |
7.70
|
11,341 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 21/01/2025 |
7.70
|
21,212 | 7.60 | 7.80 | 7.60 | 0 | 909 | 0.0 |
| 20/01/2025 |
7.70
|
7,521 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 17/01/2025 |
7.70
|
6,429 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 16/01/2025 |
7.80
|
13,241 | 7.60 | 7.80 | 7.60 | 0 | 1,800 | 0.0 |
| 15/01/2025 |
7.80
|
11,101 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 14/01/2025 |
7.60
|
10,535 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 13/01/2025 |
7.70
|
17,401 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 10/01/2025 |
7.70
|
8,701 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 09/01/2025 |
7.90
|
4,770 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 08/01/2025 |
7.90
|
2,401 | 7.70 | 7.90 | 7.70 | 0 | 1,000 | 0.0 |
| 07/01/2025 |
7.20
|
8,100 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 06/01/2025 |
7.80
|
5,201 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 03/01/2025 |
7.90
|
18,301 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 02/01/2025 |
8
|
21,600 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 31/12/2024 |
8
|
6,600 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 30/12/2024 |
8
|
35,905 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 27/12/2024 |
8.20
|
12,900 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 26/12/2024 |
8.20
|
61,400 | 8.20 | 8.30 | 7.90 | 0 | 0 | 0 |
| 25/12/2024 |
8.20
|
12,600 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 24/12/2024 |
8.10
|
16,200 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 23/12/2024 |
8.20
|
32,524 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 20/12/2024 |
8
|
2,720 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 19/12/2024 |
8.20
|
18,702 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 18/12/2024 |
8.20
|
2,600 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 17/12/2024 |
8.20
|
24,600 | 8.20 | 8.30 | 8.10 | 0 | 1,600 | 0.0 |
| 16/12/2024 |
8.20
|
3,226 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 13/12/2024 |
8.10
|
35,100 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 12/12/2024 |
8.30
|
12,850 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 11/12/2024 |
8.60
|
51,100 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 10/12/2024 |
8.90
|
26,549 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
| 09/12/2024 |
8.50
|
109,204 | 7.80 | 8.50 | 7.80 | 0 | 0 | 0 |
| 06/12/2024 |
13.20
|
19,300 | 13.20 | 13.20 | 13 | 0 | 200 | 0.0 |
| 05/12/2024 |
13
|
24,106 | 13 | 13 | 12.80 | 0 | 0 | 0 |
| 04/12/2024 |
13.40
|
6,300 | 13.20 | 13.60 | 13.20 | 0 | 0 | 0 |
| 03/12/2024 |
13.40
|
157,039 | 14.10 | 14.10 | 13.40 | 0 | 0 | 0 |
| 02/12/2024 |
11.90
|
40,132 | 11.90 | 12.10 | 11.90 | 0 | 0 | 0 |
| 29/11/2024 |
10
|
500 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
| 28/11/2024 |
10
|
500 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
| 27/11/2024 |
10
|
500 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
| 26/11/2024 |
10
|
500 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
| 25/11/2024 |
7.60
|
15,852 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 22/11/2024 |
7.70
|
11,941 | 7.60 | 7.70 | 7.50 | 0 | 4,600 | 0.0 |
| 21/11/2024 |
7.60
|
6,501 | 7.70 | 7.70 | 7.50 | 0 | 100 | 0.0 |
| 20/11/2024 |
7.70
|
21,200 | 7.70 | 7.80 | 7.10 | 0 | 1,100 | 0.0 |
| 19/11/2024 |
7.80
|
8,100 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 18/11/2024 |
7.80
|
8,802 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 15/11/2024 |
7.60
|
66,060 | 8 | 8 | 7.50 | 0 | 2,800 | 0.0 |
| 14/11/2024 |
8
|
8,800 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 13/11/2024 |
8.10
|
3,800 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 12/11/2024 |
8.10
|
9,698 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 11/11/2024 |
8.10
|
4,001 | 8 | 8.10 | 8 | 0 | 200 | 0.0 |
| 08/11/2024 |
8
|
3,000 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 07/11/2024 |
8.10
|
6,602 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 06/11/2024 |
8.20
|
20,710 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 05/11/2024 |
8.20
|
5,002 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 04/11/2024 |
8.20
|
3,031 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 01/11/2024 |
8.20
|
4,408 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 31/10/2024 |
8.10
|
5,522 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 30/10/2024 |
8.30
|
14,700 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 29/10/2024 |
8.40
|
33,943 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |