| 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 | -5.97% | 16,700 | 400 | 0.0 |
5.80
7
6.50
|
|
2 tháng
(2026-07-20) |
-1 | -13.70% | 37,300 | 200 | 0.0 |
5.80
7.50
6.50
|
|
3 tháng
(2026-06-22) |
0.20 | 3.28% | 209,500 | -100 | -0.0 |
5.80
7.80
6.50
|
|
6 tháng
(2026-03-23) |
-0.70 | -10% | 339,300 | -12,200 | -0.1 |
5.80
7.80
6.50
|
|
12 tháng
(2025-09-23) |
-0.70 | -10% | 590,800 | -1,700 | -0.0 |
5.80
7.80
6.50
|
|
24 tháng
(2024-09-30) |
-1.24 | -16.43% | 1,992,367 | -24,300 | -0.2 |
4.85
9.40
6.50
|
|
36 tháng
(2023-10-04) |
-0.49 | -7.28% | 5,052,671 | -49,467 | -0.5 |
4.04
10.23
6.50
|
|
60 tháng
(2021-10-14) |
-1.93 | -23.42% | 7,878,181 | -145,853 | -1.7 |
4.04
10.23
6.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
6.92
|
2,022 | 6.92 | 7.08 | 6.92 | 0 | 0 | 0 |
| 06/03/2025 |
7.08
|
5,912 | 6.92 | 7.08 | 6.92 | 0 | 0 | 0 |
| 05/03/2025 |
7.15
|
2,001 | 6.92 | 7.15 | 6.92 | 0 | 0 | 0 |
| 04/03/2025 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 03/03/2025 |
7.15
|
8,701 | 6.92 | 7.15 | 6.92 | 0 | 0 | 0 |
| 28/02/2025 |
7.15
|
4,100 | 6.92 | 7.15 | 6.92 | 3,500 | 0 | 0.0 |
| 27/02/2025 |
7.08
|
1,900 | 6.92 | 7.08 | 6.92 | 0 | 0 | 0 |
| 26/02/2025 |
7.08
|
2,105 | 7 | 7.08 | 6.92 | 100 | 0 | 0.0 |
| 25/02/2025 |
7.08
|
2,501 | 6.92 | 7.08 | 6.92 | 0 | 0 | 0 |
| 24/02/2025 |
7
|
1,201 | 7 | 7 | 7 | 0 | 0 | 0 |
| 21/02/2025 |
7.15
|
1,003 | 6.92 | 7.15 | 6.92 | 0 | 0 | 0 |
| 20/02/2025 |
6.92
|
5,115 | 7.08 | 7.15 | 6.92 | 0 | 0 | 0 |
| 19/02/2025 |
7.15
|
6,662 | 7.15 | 7.15 | 6.92 | 0 | 0 | 0 |
| 18/02/2025 |
6.92
|
10,200 | 6.92 | 7.08 | 6.92 | 0 | 0 | 0 |
| 17/02/2025 |
7.15
|
2,015 | 7 | 7.15 | 6.92 | 0 | 0 | 0 |
| 14/02/2025 |
7.15
|
1,125 | 6.92 | 7.15 | 6.92 | 0 | 0 | 0 |
| 13/02/2025 |
7.15
|
2,205 | 7 | 7.23 | 6.92 | 0 | 0 | 0 |
| 12/02/2025 |
7.23
|
2,900 | 7.15 | 7.23 | 7.15 | 0 | 0 | 0 |
| 11/02/2025 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
| 10/02/2025 |
7.23
|
11,825 | 7.15 | 7.54 | 6.92 | 0 | 0 | 0 |
| 07/02/2025 |
7.23
|
6,200 | 6.85 | 7.23 | 6.85 | 100 | 0 | 0.0 |
| 06/02/2025 |
6.92
|
1,000 | 6.77 | 7.08 | 6.77 | 0 | 0 | 0 |
| 05/02/2025 |
7.08
|
9,300 | 6.85 | 7.15 | 6.77 | 0 | 0 | 0 |
| 04/02/2025 |
6.85
|
5,300 | 6.92 | 6.92 | 6.54 | 0 | 0 | 0 |
| 03/02/2025 |
7.15
|
4,100 | 6.92 | 7.15 | 6.92 | 3,500 | 0 | 0.0 |
| 31/01/2025 |
4.85
|
100 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 30/01/2025 |
4.85
|
100 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 29/01/2025 |
4.85
|
100 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 28/01/2025 |
4.85
|
100 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 27/01/2025 |
4.85
|
100 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 24/01/2025 |
6.85
|
6,200 | 6.62 | 6.85 | 6.62 | 0 | 0 | 0 |
| 23/01/2025 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
| 22/01/2025 |
6.85
|
200 | 6.69 | 6.85 | 6.69 | 0 | 0 | 0 |
| 21/01/2025 |
6.62
|
1,800 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 20/01/2025 |
6.54
|
1,000 | 6.62 | 6.62 | 6.54 | 0 | 0 | 0 |
| 17/01/2025 |
6.69
|
3,200 | 6.62 | 6.69 | 6.62 | 0 | 3,000 | -0.0 |
| 16/01/2025 |
6.62
|
1,400 | 6.92 | 6.92 | 6.62 | 500 | 500 | 0.0 |
| 15/01/2025 |
6.62
|
1,900 | 6.77 | 6.77 | 6.62 | 0 | 0 | 0 |
| 14/01/2025 |
6.69
|
2,400 | 7.08 | 7.08 | 6.62 | 0 | 0 | 0 |
| 13/01/2025 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 10/01/2025 |
6.85
|
3,700 | 7 | 7 | 6.62 | 0 | 0 | 0 |
| 09/01/2025 |
6.85
|
4,200 | 6.77 | 6.85 | 6.62 | 0 | 0 | 0 |
| 08/01/2025 |
6.85
|
17,300 | 6.62 | 6.85 | 6.54 | 0 | 0 | 0 |
| 07/01/2025 |
7.23
|
400 | 7.08 | 7.23 | 7.08 | 0 | 0 | 0 |
| 06/01/2025 |
6.69
|
500 | 7 | 7 | 6.69 | 0 | 0 | 0 |
| 03/01/2025 |
6.77
|
6,300 | 7.15 | 7.15 | 6.77 | 0 | 0 | 0 |
| 02/01/2025 |
6.92
|
3,200 | 7.23 | 7.23 | 6.92 | 0 | 0 | 0 |
| 01/01/2025 |
6.92
|
401 | 7 | 7 | 6.92 | 0 | 0 | 0 |
| 31/12/2024 |
6.92
|
401 | 7 | 7 | 6.92 | 0 | 0 | 0 |
| 30/12/2024 |
6.92
|
2,200 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
| 27/12/2024 |
6.92
|
6,800 | 7 | 7 | 6.92 | 0 | 0 | 0 |
| 26/12/2024 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 25/12/2024 |
6.92
|
5,630 | 6.92 | 7 | 6.85 | 0 | 0 | 0 |
| 24/12/2024 |
6.92
|
3,600 | 6.85 | 7.31 | 6.85 | 0 | 0 | 0 |
| 23/12/2024 |
6.92
|
2,800 | 7.08 | 7.08 | 6.92 | 0 | 1,600 | -0.0 |
| 20/12/2024 |
6.92
|
405 | 6.85 | 6.92 | 6.85 | 0 | 0 | 0 |
| 19/12/2024 |
6.85
|
3,400 | 7.15 | 7.15 | 6.69 | 100 | 0 | 0.0 |
| 18/12/2024 |
6.77
|
2,442 | 6.85 | 7 | 6.77 | 0 | 0 | 0 |
| 17/12/2024 |
7
|
4,201 | 7.08 | 7.08 | 6.77 | 0 | 0 | 0 |
| 16/12/2024 |
7
|
1,900 | 7 | 7.08 | 7 | 0 | 0 | 0 |
| 13/12/2024 |
7.08
|
4,400 | 7 | 7.08 | 7 | 0 | 0 | 0 |
| 12/12/2024 |
7
|
13,700 | 6.92 | 7.08 | 6.69 | 1,500 | 0 | 0.0 |
| 11/12/2024 |
7
|
9,852 | 7.54 | 7.54 | 6.77 | 0 | 0 | 0 |
| 10/12/2024 |
7
|
1,201 | 7 | 7.08 | 6.92 | 0 | 0 | 0 |
| 09/12/2024 |
7
|
300 | 7 | 7 | 7 | 0 | 0 | 0 |
| 06/12/2024 |
9.31
|
99,446 | 8.69 | 9.31 | 8.69 | 0 | 1,500 | -0.0 |
| 05/12/2024 |
6.92
|
1,435 | 6.92 | 7.08 | 6.92 | 0 | 0 | 0 |
| 04/12/2024 |
6.62
|
4,400 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 03/12/2024 |
6.62
|
1,538 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 02/12/2024 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
| 29/11/2024 |
4.85
|
100 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 28/11/2024 |
4.85
|
100 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 27/11/2024 |
4.85
|
100 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 26/11/2024 |
4.85
|
100 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 25/11/2024 |
6.92
|
100 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
| 22/11/2024 |
6.92
|
110 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
| 21/11/2024 |
6.69
|
3,400 | 6.69 | 6.69 | 6.62 | 0 | 0 | 0 |
| 20/11/2024 |
6.69
|
3,026 | 6.77 | 6.77 | 6.69 | 0 | 0 | 0 |
| 19/11/2024 |
6.92
|
1,010 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
| 18/11/2024 |
6.92
|
4,600 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
| 15/11/2024 |
6.92
|
7,640 | 6.85 | 7.08 | 6.31 | 0 | 0 | 0 |
| 14/11/2024 |
6.92
|
200 | 7 | 7 | 6.92 | 0 | 0 | 0 |
| 13/11/2024 |
7
|
7,400 | 7 | 7 | 6.77 | 0 | 0 | 0 |
| 12/11/2024 |
7.15
|
800 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 11/11/2024 |
6.92
|
3,600 | 6.92 | 6.92 | 6.85 | 0 | 0 | 0 |
| 08/11/2024 |
6.92
|
7,900 | 7.08 | 7.08 | 6.92 | 0 | 0 | 0 |
| 07/11/2024 |
7.08
|
4,400 | 7.15 | 7.15 | 7 | 0 | 0 | 0 |
| 06/11/2024 |
7.15
|
4,000 | 7.08 | 7.15 | 7 | 0 | 0 | 0 |
| 05/11/2024 |
7.08
|
1,600 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 04/11/2024 |
7
|
14,700 | 7.08 | 7.31 | 6.92 | 0 | 0 | 0 |
| 01/11/2024 |
7.23
|
4,400 | 7.23 | 7.38 | 6.92 | 0 | 0 | 0 |
| 31/10/2024 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 30/10/2024 |
7.46
|
23,300 | 7.31 | 8.08 | 7.23 | 0 | 500 | -0.0 |
| 29/10/2024 |
7.38
|
12,700 | 7.23 | 7.38 | 7.23 | 0 | 0 | 0 |
| 28/10/2024 |
7.15
|
2,700 | 7.23 | 7.31 | 7.15 | 0 | 0 | 0 |
| 25/10/2024 |
7.23
|
3,500 | 7.23 | 7.23 | 7.08 | 0 | 0 | 0 |
| 24/10/2024 |
7.31
|
400 | 7.23 | 7.31 | 7.23 | 0 | 0 | 0 |
| 23/10/2024 |
7.23
|
8,003 | 7.23 | 7.23 | 6.92 | 0 | 1,500 | -0.0 |
| 22/10/2024 |
7.23
|
2,000 | 7 | 7.23 | 7 | 0 | 0 | 0 |
| 21/10/2024 |
7.15
|
41,603 | 7.54 | 7.54 | 7 | 0 | 0 | 0 |