| 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) |
-0.30 | -4.11% | 31,600 | -6,400 | 0.0 |
6.90
9.20
7
|
|
2 tháng
(2026-07-20) |
0.10 | 1.45% | 142,100 | -15,300 | -0.1 |
6.90
9.20
7
|
|
3 tháng
(2026-06-22) |
-0.20 | -2.78% | 187,600 | -16,400 | -0.1 |
6.90
9.20
7
|
|
6 tháng
(2026-03-23) |
-0.50 | -6.67% | 537,100 | -87,000 | -0.7 |
6.90
9.20
7
|
|
12 tháng
(2025-09-23) |
-1.93 | -21.60% | 1,921,800 | -526,500 | -4.5 |
6.90
9.20
7
|
|
24 tháng
(2024-09-30) |
0.59 | 9.13% | 7,782,920 | -440,750 | -3.8 |
5.82
9.29
7
|
|
36 tháng
(2023-10-04) |
1.29 | 22.59% | 15,372,937 | -285,440 | -2.7 |
5.40
9.29
7
|
|
60 tháng
(2021-10-14) |
-1.39 | -16.57% | 67,125,974 | -600,270 | -7.1 |
4.84
11.99
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
8.10
|
38,700 | 8.02 | 8.36 | 8.02 | 0 | 300 | 0.0 |
| 06/03/2025 |
8.02
|
27,400 | 8.27 | 8.27 | 7.93 | 500 | 0 | 0.0 |
| 05/03/2025 |
8.19
|
69,311 | 8.44 | 8.44 | 8.10 | 0 | 0 | 0 |
| 04/03/2025 |
8.44
|
186,200 | 8.27 | 8.78 | 8.10 | 0 | 0 | 0 |
| 03/03/2025 |
8.27
|
21,400 | 8.27 | 8.36 | 8.10 | 0 | 0 | 0 |
| 28/02/2025 |
8.19
|
71,800 | 8.27 | 8.36 | 8.10 | 0 | 0 | 0 |
| 27/02/2025 |
8.02
|
138,001 | 8.44 | 8.44 | 7.93 | 0 | 0 | 0 |
| 26/02/2025 |
8.36
|
87,300 | 8.52 | 8.69 | 8.36 | 0 | 0 | 0 |
| 25/02/2025 |
8.44
|
175,039 | 8.19 | 8.69 | 8.10 | 0 | 0 | 0 |
| 24/02/2025 |
8.10
|
75,300 | 8.27 | 8.27 | 7.68 | 0 | 0 | 0 |
| 21/02/2025 |
8.10
|
45,400 | 8.10 | 8.19 | 7.93 | 0 | 0 | 0 |
| 20/02/2025 |
8.19
|
270,115 | 7.93 | 8.19 | 7.85 | 0 | 0 | 0 |
| 19/02/2025 |
7.93
|
235,583 | 7.43 | 7.93 | 7.43 | 0 | 0 | 0 |
| 18/02/2025 |
7.34
|
36,300 | 7.60 | 7.68 | 7.34 | 0 | 0 | 0 |
| 17/02/2025 |
7.68
|
27,850 | 7.43 | 7.68 | 7.43 | 0 | 0 | 0 |
| 14/02/2025 |
7.60
|
15,259 | 7.60 | 7.60 | 7.51 | 0 | 0 | 0 |
| 13/02/2025 |
7.68
|
42,959 | 7.51 | 7.76 | 7.34 | 0 | 0 | 0 |
| 12/02/2025 |
7.43
|
29,900 | 7.51 | 7.60 | 7.43 | 400 | 0 | 0.0 |
| 11/02/2025 |
7.51
|
54,300 | 7.60 | 7.68 | 7.51 | 0 | 0 | 0 |
| 10/02/2025 |
7.51
|
210,100 | 8.10 | 8.10 | 7.43 | 0 | 28,700 | -0.3 |
| 07/02/2025 |
7.43
|
131,103 | 6.84 | 7.43 | 6.84 | 0 | 0 | 0 |
| 06/02/2025 |
6.75
|
35,367 | 6.58 | 6.75 | 6.58 | 0 | 0 | 0 |
| 05/02/2025 |
6.58
|
15,800 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
| 04/02/2025 |
6.50
|
4,300 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 03/02/2025 |
8.19
|
71,800 | 8.27 | 8.36 | 8.10 | 0 | 0 | 0 |
| 31/01/2025 |
5.82
|
1,700 | 5.49 | 5.82 | 5.49 | 0 | 500 | 0.0 |
| 30/01/2025 |
5.82
|
1,700 | 5.49 | 5.82 | 5.49 | 0 | 500 | 0.0 |
| 29/01/2025 |
5.82
|
1,700 | 5.49 | 5.82 | 5.49 | 0 | 500 | 0.0 |
| 28/01/2025 |
5.82
|
1,700 | 5.49 | 5.82 | 5.49 | 0 | 500 | 0.0 |
| 27/01/2025 |
5.82
|
1,700 | 5.49 | 5.82 | 5.49 | 0 | 500 | 0.0 |
| 24/01/2025 |
6.50
|
55,602 | 6.50 | 6.50 | 6.50 | 0 | 21,500 | -0.2 |
| 23/01/2025 |
6.50
|
4,200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 22/01/2025 |
6.50
|
2,602 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 21/01/2025 |
6.50
|
6,800 | 6.58 | 6.58 | 6.50 | 0 | 0 | 0 |
| 20/01/2025 |
6.50
|
4,100 | 6.58 | 6.58 | 6.50 | 0 | 0 | 0 |
| 17/01/2025 |
6.58
|
200 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
| 16/01/2025 |
6.50
|
3,700 | 6.41 | 6.50 | 6.33 | 0 | 0 | 0 |
| 15/01/2025 |
6.50
|
13,300 | 6.50 | 6.58 | 6.41 | 0 | 0 | 0 |
| 14/01/2025 |
6.50
|
2 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 13/01/2025 |
6.50
|
48,600 | 6.41 | 6.50 | 6.41 | 0 | 0 | 0 |
| 10/01/2025 |
6.41
|
2,501 | 6.50 | 6.50 | 6.41 | 0 | 0 | 0 |
| 09/01/2025 |
6.50
|
1,002 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 08/01/2025 |
6.41
|
6,100 | 6.41 | 6.50 | 6.41 | 0 | 0 | 0 |
| 07/01/2025 |
7.34
|
16,400 | 7.34 | 7.34 | 7.26 | 0 | 0 | 0 |
| 06/01/2025 |
6.41
|
19,400 | 6.50 | 6.50 | 6.41 | 0 | 0 | 0 |
| 03/01/2025 |
6.50
|
53,000 | 6.67 | 6.67 | 6.50 | 0 | 0 | 0 |
| 02/01/2025 |
6.58
|
7,500 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
| 01/01/2025 |
6.75
|
300 | 6.58 | 6.75 | 6.58 | 0 | 0 | 0 |
| 31/12/2024 |
6.75
|
300 | 6.58 | 6.75 | 6.58 | 0 | 0 | 0 |
| 30/12/2024 |
6.67
|
4,000 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
| 27/12/2024 |
6.67
|
439 | 6.58 | 6.67 | 6.58 | 0 | 0 | 0 |
| 26/12/2024 |
6.67
|
5,603 | 6.67 | 6.67 | 6.58 | 0 | 1,000 | 0.0 |
| 25/12/2024 |
6.67
|
17,622 | 6.58 | 6.75 | 6.50 | 4,800 | 1,100 | 0.0 |
| 24/12/2024 |
6.58
|
1,206 | 6.58 | 6.67 | 6.58 | 0 | 0 | 0 |
| 23/12/2024 |
6.67
|
4,300 | 6.67 | 6.67 | 6.50 | 0 | 0 | 0 |
| 20/12/2024 |
6.58
|
6,200 | 6.58 | 6.67 | 6.58 | 0 | 0 | 0 |
| 19/12/2024 |
6.67
|
27,255 | 6.58 | 6.67 | 6.58 | 0 | 0 | 0 |
| 18/12/2024 |
6.67
|
5,260 | 6.58 | 6.67 | 6.58 | 0 | 0 | 0 |
| 17/12/2024 |
6.67
|
853 | 6.67 | 6.67 | 6.58 | 0 | 0 | 0 |
| 16/12/2024 |
6.58
|
1,401 | 6.67 | 6.67 | 6.58 | 0 | 0 | 0 |
| 13/12/2024 |
6.67
|
2,401 | 6.58 | 6.67 | 6.58 | 0 | 0 | 0 |
| 12/12/2024 |
6.58
|
2,202 | 6.58 | 6.67 | 6.58 | 0 | 0 | 0 |
| 11/12/2024 |
6.58
|
8,900 | 6.58 | 6.58 | 6.50 | 0 | 0 | 0 |
| 10/12/2024 |
6.58
|
1,500 | 6.58 | 6.67 | 6.50 | 0 | 0 | 0 |
| 09/12/2024 |
6.58
|
2,600 | 6.58 | 6.58 | 6.50 | 0 | 0 | 0 |
| 06/12/2024 |
6.75
|
3,200 | 6.75 | 6.75 | 6.67 | 0 | 0 | 0 |
| 05/12/2024 |
6.33
|
10,305 | 6.25 | 6.33 | 6.25 | 0 | 0 | 0 |
| 04/12/2024 |
6.41
|
7,000 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
| 03/12/2024 |
6.41
|
6,632 | 6.33 | 6.41 | 6.33 | 0 | 0 | 0 |
| 02/12/2024 |
6.58
|
29,710 | 6.58 | 6.58 | 6.58 | 2,000 | 0 | 0.0 |
| 29/11/2024 |
5.82
|
1,700 | 5.49 | 5.82 | 5.49 | 0 | 500 | 0.0 |
| 28/11/2024 |
5.82
|
1,700 | 5.49 | 5.82 | 5.49 | 0 | 500 | 0.0 |
| 27/11/2024 |
5.82
|
1,700 | 5.49 | 5.82 | 5.49 | 0 | 500 | 0.0 |
| 26/11/2024 |
5.82
|
1,700 | 5.49 | 5.82 | 5.49 | 0 | 500 | 0.0 |
| 25/11/2024 |
6.58
|
2,700 | 6.50 | 6.58 | 6.50 | 0 | 0 | 0 |
| 22/11/2024 |
6.41
|
59,900 | 6.58 | 6.58 | 6.41 | 10,200 | 0 | 0.1 |
| 21/11/2024 |
6.58
|
3,000 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
| 20/11/2024 |
6.67
|
10,200 | 6.67 | 6.67 | 6.58 | 0 | 0 | 0 |
| 19/11/2024 |
6.67
|
2,601 | 6.58 | 6.67 | 6.58 | 0 | 0 | 0 |
| 18/11/2024 |
6.58
|
18,000 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
| 15/11/2024 |
6.58
|
37,101 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
| 14/11/2024 |
6.58
|
7,500 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
| 13/11/2024 |
6.58
|
15,100 | 6.67 | 6.67 | 6.58 | 0 | 0 | 0 |
| 12/11/2024 |
6.58
|
28,647 | 6.67 | 6.67 | 6.58 | 0 | 0 | 0 |
| 11/11/2024 |
6.67
|
17,400 | 6.67 | 6.75 | 6.58 | 0 | 0 | 0 |
| 08/11/2024 |
6.58
|
4,700 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
| 07/11/2024 |
6.67
|
18,500 | 6.58 | 6.67 | 6.50 | 10,500 | 100 | 0.1 |
| 06/11/2024 |
6.58
|
5,000 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
| 05/11/2024 |
6.58
|
5,600 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
| 04/11/2024 |
6.67
|
2,505 | 6.50 | 6.67 | 6.50 | 0 | 0 | 0 |
| 01/11/2024 |
6.58
|
16,000 | 6.67 | 6.67 | 6.58 | 0 | 0 | 0 |
| 31/10/2024 |
6.67
|
5,407 | 6.58 | 6.67 | 6.58 | 0 | 0 | 0 |
| 30/10/2024 |
6.58
|
62,102 | 6.50 | 6.58 | 6.50 | 0 | 0 | 0 |
| 29/10/2024 |
6.58
|
53,100 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
| 28/10/2024 |
6.58
|
43,000 | 6.50 | 6.58 | 6.50 | 0 | 0 | 0 |
| 25/10/2024 |
6.58
|
5,100 | 6.50 | 6.58 | 6.41 | 0 | 0 | 0 |
| 24/10/2024 |
6.58
|
27,408 | 6.50 | 6.58 | 6.41 | 0 | 0 | 0 |
| 23/10/2024 |
6.41
|
25,100 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
| 22/10/2024 |
6.50
|
1,400 | 6.41 | 6.50 | 6.41 | 0 | 0 | 0 |
| 21/10/2024 |
6.50
|
1,800 | 6.41 | 6.50 | 6.41 | 0 | 0 | 0 |