| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
-0.50 | -6.58% | 315,900 | -3,100 | 0 |
7.03
7.98
7.03
|
|
2 tháng
(2026-09-03) |
0.44 | 6.65% | 1,373,500 | -3,200 | 0 |
6.65
7.99
7.03
|
|
3 tháng
(2026-08-04) |
-0.36 | -4.82% | 1,581,200 | -3,200 | 0 |
6.56
7.99
7.03
|
|
6 tháng
(2026-05-06) |
0.43 | 6.50% | 3,768,100 | -3,200 | 0 |
6.38
8.21
7.03
|
|
12 tháng
(2025-11-07) |
-0.15 | -2% | 6,543,900 | -3,200 | 0 |
6.03
8.21
7.03
|
|
24 tháng
(2024-11-12) |
-0.83 | -10.42% | 9,591,400 | -3,200 | 0 |
6.03
9.32
7.03
|
|
36 tháng
(2023-11-20) |
-0.24 | -3.25% | 15,685,100 | -3,200 | 0 |
6.03
9.65
7.03
|
|
60 tháng
(2021-11-29) |
-6.61 | -48.20% | 21,463,700 | -3,200 | 0 |
6.03
19.58
7.03
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
| 25/03/2025 |
9.32
|
18,600 | 9.28 | 9.32 | 8.86 | 0 | 0 | 0 |
| 24/03/2025 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
| 21/03/2025 |
9.32
|
8,100 | 9.32 | 9.32 | 8.77 | 0 | 0 | 0 |
| 20/03/2025 |
9.29
|
2,700 | 9.04 | 9.32 | 9.04 | 0 | 0 | 0 |
| 19/03/2025 |
9.26
|
2,300 | 9.32 | 9.32 | 8.86 | 0 | 0 | 0 |
| 18/03/2025 |
9.31
|
500 | 9.28 | 9.31 | 9.23 | 0 | 0 | 0 |
| 17/03/2025 |
9.32
|
7,100 | 8.86 | 9.32 | 8.76 | 0 | 0 | 0 |
| 14/03/2025 |
8.86
|
1,500 | 9.32 | 9.32 | 8.86 | 0 | 0 | 0 |
| 13/03/2025 |
8.86
|
12,400 | 8.58 | 8.86 | 8.34 | 0 | 0 | 0 |
| 12/03/2025 |
8.86
|
3,800 | 9.32 | 9.32 | 8.72 | 0 | 0 | 0 |
| 11/03/2025 |
9.23
|
4,100 | 8.86 | 9.23 | 8.86 | 0 | 0 | 0 |
| 10/03/2025 |
9.32
|
700 | 9.21 | 9.32 | 9.21 | 0 | 0 | 0 |
| 07/03/2025 |
8.85
|
2,400 | 9.04 | 9.13 | 8.85 | 0 | 0 | 0 |
| 06/03/2025 |
9.14
|
500 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 05/03/2025 |
9.32
|
4,800 | 8.86 | 9.42 | 8.72 | 0 | 0 | 0 |
| 04/03/2025 |
9.32
|
4,200 | 9.31 | 9.42 | 8.77 | 0 | 0 | 0 |
| 03/03/2025 |
9.32
|
2,500 | 8.86 | 9.37 | 8.86 | 0 | 0 | 0 |
| 28/02/2025 |
9.23
|
4,200 | 9.32 | 9.32 | 8.78 | 0 | 0 | 0 |
| 27/02/2025 |
9.27
|
4,700 | 8.67 | 9.28 | 8.67 | 0 | 0 | 0 |
| 26/02/2025 |
9.32
|
700 | 9.22 | 9.32 | 9.22 | 0 | 0 | 0 |
| 25/02/2025 |
9.23
|
7,800 | 8.85 | 9.23 | 8.39 | 0 | 0 | 0 |
| 24/02/2025 |
8.86
|
16,600 | 8.90 | 8.96 | 8.12 | 0 | 0 | 0 |
| 21/02/2025 |
8.49
|
15,500 | 8.39 | 8.83 | 8.02 | 0 | 0 | 0 |
| 20/02/2025 |
8.34
|
1,600 | 8.39 | 8.41 | 7.87 | 0 | 0 | 0 |
| 19/02/2025 |
7.86
|
9,400 | 8.81 | 8.81 | 7.77 | 0 | 0 | 0 |
| 18/02/2025 |
8.35
|
7,000 | 8.02 | 8.35 | 7.80 | 0 | 0 | 0 |
| 17/02/2025 |
8.38
|
3,800 | 8.15 | 8.38 | 8.15 | 0 | 0 | 0 |
| 14/02/2025 |
8.15
|
6,000 | 8.21 | 8.25 | 7.70 | 0 | 0 | 0 |
| 13/02/2025 |
7.85
|
6,400 | 8.21 | 8.21 | 7.65 | 0 | 0 | 0 |
| 12/02/2025 |
7.84
|
1,400 | 7.55 | 7.84 | 7.55 | 0 | 0 | 0 |
| 11/02/2025 |
7.81
|
2,000 | 7.81 | 7.81 | 7.47 | 0 | 0 | 0 |
| 10/02/2025 |
7.81
|
900 | 7.85 | 7.93 | 7.47 | 0 | 0 | 0 |
| 07/02/2025 |
7.86
|
500 | 7.93 | 8.11 | 7.86 | 0 | 0 | 0 |
| 06/02/2025 |
7.69
|
600 | 7.64 | 7.69 | 7.64 | 0 | 0 | 0 |
| 05/02/2025 |
7.65
|
1,100 | 7.64 | 8.01 | 7.55 | 0 | 0 | 0 |
| 04/02/2025 |
7.65
|
2,000 | 7.28 | 7.67 | 7.28 | 0 | 0 | 0 |
| 24/01/2025 |
7.57
|
500 | 7.61 | 7.61 | 7.57 | 0 | 0 | 0 |
| 23/01/2025 |
7.27
|
2,500 | 7.26 | 7.27 | 7.26 | 0 | 0 | 0 |
| 22/01/2025 |
7.73
|
100 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 21/01/2025 |
7.54
|
3,100 | 7.37 | 7.54 | 7.37 | 0 | 0 | 0 |
| 20/01/2025 |
7.33
|
9,200 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 17/01/2025 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 16/01/2025 |
7.46
|
66,500 | 7.38 | 7.91 | 7.38 | 0 | 0 | 0 |
| 15/01/2025 |
7.69
|
27,100 | 7.66 | 7.69 | 7.46 | 0 | 0 | 0 |
| 14/01/2025 |
7.65
|
27,900 | 7.54 | 7.66 | 7.27 | 0 | 0 | 0 |
| 13/01/2025 |
7.16
|
11,300 | 7.45 | 7.73 | 7.16 | 0 | 0 | 0 |
| 10/01/2025 |
7.69
|
12,100 | 7.73 | 7.74 | 7.46 | 0 | 0 | 0 |
| 09/01/2025 |
7.66
|
11,000 | 7.51 | 7.88 | 7.51 | 0 | 0 | 0 |
| 08/01/2025 |
7.51
|
2,500 | 7.07 | 8.00 | 7.07 | 0 | 0 | 0 |
| 07/01/2025 |
7.60
|
7,200 | 7.47 | 7.63 | 7.46 | 0 | 0 | 0 |
| 06/01/2025 |
7.46
|
5,500 | 7.52 | 7.52 | 7.33 | 0 | 0 | 0 |
| 03/01/2025 |
7.37
|
76,300 | 7.67 | 7.67 | 7.37 | 0 | 0 | 0 |
| 02/01/2025 |
7.90
|
39,100 | 7.75 | 8.02 | 7.69 | 0 | 0 | 0 |
| 31/12/2024 |
8.23
|
95,100 | 7.71 | 8.25 | 7.65 | 0 | 0 | 0 |
| 30/12/2024 |
8.16
|
91,900 | 7.66 | 8.16 | 7.57 | 0 | 0 | 0 |
| 27/12/2024 |
8.11
|
17,400 | 7.66 | 8.11 | 7.66 | 0 | 0 | 0 |
| 26/12/2024 |
8.11
|
134,800 | 7.59 | 8.11 | 7.32 | 0 | 0 | 0 |
| 25/12/2024 |
7.65
|
7,200 | 7.38 | 7.65 | 7.38 | 0 | 0 | 0 |
| 24/12/2024 |
7.66
|
175,700 | 7.38 | 7.66 | 7.32 | 0 | 0 | 0 |
| 23/12/2024 |
7.62
|
17,000 | 7.69 | 7.69 | 7.61 | 0 | 0 | 0 |
| 20/12/2024 |
7.69
|
7,100 | 7.53 | 7.74 | 7.53 | 0 | 0 | 0 |
| 19/12/2024 |
7.79
|
14,300 | 7.54 | 7.79 | 7.32 | 0 | 0 | 0 |
| 18/12/2024 |
7.54
|
16,500 | 7.54 | 7.54 | 7.31 | 0 | 0 | 0 |
| 17/12/2024 |
7.54
|
39,500 | 7.46 | 7.55 | 7.31 | 0 | 0 | 0 |
| 16/12/2024 |
7.54
|
5,500 | 7.52 | 7.55 | 7.52 | 0 | 0 | 0 |
| 13/12/2024 |
7.55
|
6,000 | 7.46 | 7.55 | 7.46 | 0 | 0 | 0 |
| 12/12/2024 |
7.53
|
17,600 | 7.38 | 7.55 | 7.32 | 0 | 0 | 0 |
| 11/12/2024 |
7.60
|
31,700 | 7.38 | 7.60 | 7.30 | 0 | 0 | 0 |
| 10/12/2024 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 09/12/2024 |
7.61
|
9,000 | 7.38 | 7.61 | 7.37 | 0 | 0 | 0 |
| 06/12/2024 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 05/12/2024 |
7.62
|
30,000 | 7.46 | 7.66 | 7.41 | 0 | 0 | 0 |
| 04/12/2024 |
7.63
|
17,300 | 7.46 | 7.69 | 7.46 | 0 | 0 | 0 |
| 03/12/2024 |
7.63
|
43,100 | 7.37 | 7.66 | 7.35 | 0 | 0 | 0 |
| 02/12/2024 |
7.38
|
600 | 7.63 | 7.63 | 7.38 | 0 | 0 | 0 |
| 29/11/2024 |
7.63
|
92,700 | 7.65 | 7.70 | 7.32 | 0 | 0 | 0 |
| 28/11/2024 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 27/11/2024 |
7.71
|
51,400 | 7.47 | 7.72 | 7.24 | 0 | 0 | 0 |
| 26/11/2024 |
7.78
|
27,000 | 7.64 | 7.78 | 7.41 | 0 | 0 | 0 |
| 25/11/2024 |
7.73
|
12,000 | 7.79 | 7.79 | 7.32 | 0 | 0 | 0 |
| 22/11/2024 |
7.77
|
35,000 | 7.73 | 7.79 | 7.42 | 0 | 0 | 0 |
| 21/11/2024 |
7.77
|
1,000 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 20/11/2024 |
7.81
|
22,600 | 7.78 | 7.82 | 7.41 | 0 | 0 | 0 |
| 19/11/2024 |
7.82
|
13,000 | 7.49 | 7.82 | 7.42 | 0 | 0 | 0 |
| 18/11/2024 |
7.82
|
5,000 | 7.49 | 7.83 | 7.49 | 0 | 0 | 0 |
| 15/11/2024 |
7.83
|
22,800 | 7.82 | 8.02 | 7.41 | 0 | 0 | 0 |
| 14/11/2024 |
7.84
|
5,000 | 7.85 | 7.85 | 7.84 | 0 | 0 | 0 |
| 13/11/2024 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 12/11/2024 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 11/11/2024 |
7.93
|
500 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 08/11/2024 |
7.85
|
14,000 | 7.79 | 7.85 | 7.79 | 0 | 0 | 0 |
| 07/11/2024 |
7.85
|
3,500 | 7.82 | 7.85 | 7.82 | 0 | 0 | 0 |
| 06/11/2024 |
7.84
|
5,000 | 7.84 | 7.84 | 7.83 | 0 | 0 | 0 |
| 05/11/2024 |
7.85
|
500 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 04/11/2024 |
7.81
|
3,000 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 01/11/2024 |
7.83
|
6,300 | 7.88 | 7.88 | 7.46 | 0 | 0 | 0 |
| 31/10/2024 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 30/10/2024 |
7.88
|
5,500 | 7.65 | 7.88 | 7.65 | 0 | 0 | 0 |
| 29/10/2024 |
7.90
|
19,700 | 7.50 | 7.90 | 7.46 | 0 | 0 | 0 |