| 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) |
-0.60 | -8.70% | 300 | 0 | 0 |
6.30
8
8
|
|
2 tháng
(2026-08-05) |
-0.20 | -3.08% | 21,200 | 0 | 0 |
6.30
8
8
|
|
3 tháng
(2026-07-06) |
-0.20 | -3.08% | 25,800 | 0 | 0 |
6.30
8
8
|
|
6 tháng
(2026-04-07) |
0.10 | 1.61% | 219,700 | 0 | 0 |
6
10
8
|
|
12 tháng
(2025-10-09) |
0.80 | 14.55% | 3,922,800 | 0 | 0 |
3.80
10
8
|
|
24 tháng
(2024-10-14) |
-0.20 | -3.08% | 6,131,870 | 0 | 0 |
3.80
10
8
|
|
36 tháng
(2023-10-20) |
0.10 | 1.61% | 8,881,758 | 0 | 0 |
3.80
11.10
8
|
|
60 tháng
(2021-11-01) |
0.40 | 6.78% | 17,812,550 | 0 | 0 |
2.80
11.10
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/03/2025 |
7.80
|
7,300 | 7.20 | 7.80 | 6.80 | 0 | 0 | 0 |
| 26/03/2025 |
7.30
|
4,400 | 7.10 | 7.30 | 6.80 | 0 | 0 | 0 |
| 25/03/2025 |
7.30
|
5,400 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 24/03/2025 |
7.30
|
5,500 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 21/03/2025 |
7.50
|
4,900 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 20/03/2025 |
7.80
|
4,700 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 19/03/2025 |
7.60
|
5,700 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 18/03/2025 |
7.60
|
8,400 | 7.80 | 7.80 | 6.90 | 0 | 0 | 0 |
| 17/03/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 14/03/2025 |
7.60
|
12,102 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 13/03/2025 |
7.30
|
17,600 | 8.30 | 8.40 | 7.30 | 0 | 0 | 0 |
| 12/03/2025 |
7.90
|
800 | 8.70 | 8.70 | 7.90 | 0 | 0 | 0 |
| 11/03/2025 |
7.40
|
14,274 | 7.80 | 8.90 | 7.10 | 0 | 0 | 0 |
| 10/03/2025 |
8
|
5,700 | 7.90 | 8.10 | 7 | 0 | 0 | 0 |
| 07/03/2025 |
8
|
7,700 | 8.10 | 8.10 | 7.10 | 0 | 0 | 0 |
| 06/03/2025 |
8.30
|
7,002 | 8.20 | 8.30 | 7.80 | 0 | 0 | 0 |
| 05/03/2025 |
7.80
|
10,550 | 7.80 | 7.80 | 6.80 | 0 | 0 | 0 |
| 04/03/2025 |
7
|
8,900 | 7.20 | 7.90 | 6.80 | 0 | 0 | 0 |
| 03/03/2025 |
7.30
|
6,644 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 28/02/2025 |
7.20
|
66,213 | 7.40 | 7.40 | 6.40 | 0 | 0 | 0 |
| 27/02/2025 |
7.70
|
17,300 | 7.40 | 7.70 | 6.90 | 0 | 0 | 0 |
| 26/02/2025 |
7.50
|
25,400 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 25/02/2025 |
7.30
|
51,600 | 7.30 | 7.40 | 6.60 | 0 | 0 | 0 |
| 24/02/2025 |
7.30
|
39,100 | 6.40 | 7.30 | 6.30 | 0 | 0 | 0 |
| 21/02/2025 |
6.50
|
6,803 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 20/02/2025 |
6.50
|
2,262 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 19/02/2025 |
6.70
|
105,736 | 6.20 | 6.70 | 5.90 | 0 | 0 | 0 |
| 18/02/2025 |
5.80
|
38,900 | 5.50 | 6.30 | 5.50 | 0 | 0 | 0 |
| 17/02/2025 |
5.80
|
900 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 14/02/2025 |
5.70
|
8,300 | 5.80 | 6.30 | 5.50 | 0 | 0 | 0 |
| 13/02/2025 |
6.20
|
4,402 | 5.90 | 6.20 | 5.90 | 0 | 0 | 0 |
| 12/02/2025 |
5.40
|
26,000 | 6.50 | 6.50 | 5.40 | 0 | 0 | 0 |
| 11/02/2025 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 10/02/2025 |
5.70
|
2,600 | 6.30 | 6.30 | 5.70 | 0 | 0 | 0 |
| 07/02/2025 |
5.80
|
8,100 | 5.80 | 6 | 5.60 | 0 | 0 | 0 |
| 06/02/2025 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 05/02/2025 |
6.30
|
2,100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 04/02/2025 |
6.10
|
3,600 | 5.80 | 6.20 | 5.60 | 0 | 0 | 0 |
| 24/01/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 23/01/2025 |
6.50
|
1,500 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 22/01/2025 |
5.80
|
6,300 | 5.70 | 6.40 | 5.70 | 0 | 0 | 0 |
| 21/01/2025 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 20/01/2025 |
6.60
|
1,900 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 17/01/2025 |
5.70
|
3,200 | 6.40 | 6.40 | 5.70 | 0 | 0 | 0 |
| 16/01/2025 |
6.30
|
5,900 | 6.70 | 6.90 | 5.70 | 0 | 0 | 0 |
| 15/01/2025 |
6.10
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 14/01/2025 |
6.20
|
4,900 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 13/01/2025 |
5.70
|
1,000 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
| 10/01/2025 |
6.70
|
4,800 | 6.20 | 6.70 | 6.20 | 0 | 0 | 0 |
| 09/01/2025 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 08/01/2025 |
5.50
|
6,100 | 6.10 | 6.10 | 5.50 | 0 | 0 | 0 |
| 07/01/2025 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 06/01/2025 |
6.20
|
1,000 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 03/01/2025 |
5.70
|
6,000 | 6.10 | 6.30 | 5.70 | 0 | 0 | 0 |
| 02/01/2025 |
6.10
|
5,300 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 31/12/2024 |
6.30
|
3,000 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 30/12/2024 |
6.40
|
4,101 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 27/12/2024 |
6.60
|
4,200 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
| 26/12/2024 |
6.10
|
6,700 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
| 25/12/2024 |
6.50
|
5,500 | 6.70 | 6.70 | 5.40 | 0 | 0 | 0 |
| 24/12/2024 |
5.80
|
1,300 | 5.80 | 6.20 | 5.70 | 0 | 0 | 0 |
| 23/12/2024 |
6.30
|
7,400 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 20/12/2024 |
6.20
|
4,700 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 19/12/2024 |
6.30
|
6,500 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 18/12/2024 |
6.30
|
7,500 | 6 | 6.30 | 6 | 0 | 0 | 0 |
| 17/12/2024 |
6.20
|
6,600 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 16/12/2024 |
6.30
|
6,800 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 13/12/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 12/12/2024 |
6.20
|
6,500 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 11/12/2024 |
6.30
|
6,700 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 10/12/2024 |
6.40
|
6,600 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 09/12/2024 |
6.40
|
5,800 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 06/12/2024 |
6.50
|
36,400 | 7 | 7 | 5.60 | 0 | 0 | 0 |
| 05/12/2024 |
6.20
|
46,924 | 5.70 | 7.30 | 5.50 | 0 | 0 | 0 |
| 04/12/2024 |
6.70
|
4,600 | 7 | 7 | 6 | 0 | 0 | 0 |
| 03/12/2024 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 02/12/2024 |
5.70
|
1,600 | 6.20 | 6.20 | 5.50 | 0 | 0 | 0 |
| 29/11/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 28/11/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 27/11/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 26/11/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 25/11/2024 |
6.40
|
6,300 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 22/11/2024 |
6.80
|
6,100 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 21/11/2024 |
7
|
6,700 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 20/11/2024 |
6.50
|
10,200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 19/11/2024 |
6.20
|
5,400 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 18/11/2024 |
6.40
|
5,400 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 15/11/2024 |
6.20
|
5,601 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 14/11/2024 |
6.40
|
5,900 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 13/11/2024 |
6.20
|
6,900 | 5.90 | 6.20 | 5.90 | 0 | 0 | 0 |
| 12/11/2024 |
5.90
|
8,600 | 6.30 | 6.40 | 5.90 | 0 | 0 | 0 |
| 11/11/2024 |
6.40
|
5,100 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 08/11/2024 |
6.30
|
5,100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 07/11/2024 |
6.30
|
10,101 | 5.90 | 6.30 | 5.90 | 0 | 0 | 0 |
| 06/11/2024 |
6.50
|
5,400 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 05/11/2024 |
6
|
9,000 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 04/11/2024 |
6.30
|
9,200 | 6 | 6.30 | 6 | 0 | 0 | 0 |
| 01/11/2024 |
6.40
|
10,500 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 31/10/2024 |
6.50
|
4,200 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 30/10/2024 |
6.50
|
6,600 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |