| 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) |
7.30 | 41.48% | 193,000 | 0 | 0 |
17.60
24.90
24.90
|
|
2 tháng
(2026-07-20) |
4.40 | 21.46% | 337,900 | 0 | 0 |
17.60
24.90
24.90
|
|
3 tháng
(2026-06-22) |
4.20 | 20.29% | 3,103,700 | 0 | 0 |
17.60
24.90
24.90
|
|
6 tháng
(2026-03-23) |
4.60 | 22.66% | 11,487,000 | 0 | 0 |
17.60
24.90
24.90
|
|
12 tháng
(2025-09-23) |
4.80 | 23.88% | 22,903,300 | 0 | 0 |
17.60
24.90
24.90
|
|
24 tháng
(2024-09-30) |
18.60 | 295.24% | 32,524,291 | 0 | 0 |
5.20
25.30
24.90
|
|
36 tháng
(2023-10-04) |
10.60 | 74.13% | 37,001,734 | 0 | 0 |
4.40
25.30
24.90
|
|
60 tháng
(2021-10-14) |
14.40 | 137.14% | 79,090,582 | 0 | 0 |
4.40
25.30
24.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
6.40
|
2,301 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
| 06/03/2025 |
6.50
|
1,400 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 05/03/2025 |
6.40
|
927 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 04/03/2025 |
6.40
|
19,500 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 03/03/2025 |
6.80
|
1,901 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 28/02/2025 |
6.80
|
9,801 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 27/02/2025 |
6.90
|
16,513 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 26/02/2025 |
6.80
|
24,100 | 6.50 | 7.10 | 6.50 | 0 | 0 | 0 |
| 25/02/2025 |
6.90
|
48,600 | 6.50 | 6.90 | 6.20 | 0 | 0 | 0 |
| 24/02/2025 |
6.50
|
75,013 | 7 | 7 | 6.50 | 0 | 0 | 0 |
| 21/02/2025 |
7.20
|
21,200 | 7.70 | 7.80 | 7.20 | 0 | 0 | 0 |
| 20/02/2025 |
7.60
|
22,400 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
| 19/02/2025 |
7.50
|
109,002 | 7.30 | 7.60 | 7 | 0 | 0 | 0 |
| 18/02/2025 |
7.30
|
2,700 | 7.40 | 7.40 | 6.70 | 0 | 0 | 0 |
| 17/02/2025 |
7.20
|
11,501 | 6.40 | 7.60 | 6.20 | 0 | 0 | 0 |
| 14/02/2025 |
7.40
|
7,100 | 7.20 | 7.40 | 6.90 | 0 | 0 | 0 |
| 13/02/2025 |
7.40
|
4,900 | 7 | 7.40 | 7 | 0 | 0 | 0 |
| 12/02/2025 |
7.40
|
12,700 | 7 | 7.50 | 6.50 | 0 | 0 | 0 |
| 11/02/2025 |
7
|
11,828 | 6.90 | 7.60 | 6.10 | 0 | 0 | 0 |
| 10/02/2025 |
6.80
|
10,500 | 6.20 | 7.20 | 6.20 | 0 | 0 | 0 |
| 07/02/2025 |
6.90
|
5,500 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 06/02/2025 |
6.80
|
210 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 05/02/2025 |
6.80
|
500 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 04/02/2025 |
6.90
|
900 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 03/02/2025 |
6.80
|
9,801 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 31/01/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 30/01/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 29/01/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 28/01/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 27/01/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 24/01/2025 |
6.40
|
8,300 | 6.70 | 6.90 | 6.10 | 0 | 0 | 0 |
| 23/01/2025 |
6.30
|
700 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 22/01/2025 |
6.10
|
900 | 6.70 | 6.70 | 6.10 | 0 | 0 | 0 |
| 21/01/2025 |
6.70
|
3,000 | 6.10 | 6.70 | 6 | 0 | 0 | 0 |
| 20/01/2025 |
6
|
18,400 | 5.50 | 6.30 | 5.50 | 0 | 0 | 0 |
| 17/01/2025 |
5.60
|
701 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 16/01/2025 |
5.80
|
1,900 | 5.80 | 6.10 | 5.30 | 0 | 0 | 0 |
| 15/01/2025 |
6
|
7,000 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 14/01/2025 |
6
|
9,600 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 13/01/2025 |
6
|
4,404 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
| 10/01/2025 |
5.90
|
4,500 | 6.10 | 6.40 | 5.90 | 0 | 0 | 0 |
| 09/01/2025 |
6.10
|
500 | 6 | 6.50 | 6 | 0 | 0 | 0 |
| 08/01/2025 |
6.30
|
700 | 6.10 | 6.40 | 6.10 | 0 | 0 | 0 |
| 07/01/2025 |
17.50
|
45,800 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 06/01/2025 |
6.20
|
1,600 | 6.10 | 6.70 | 6.10 | 0 | 0 | 0 |
| 03/01/2025 |
6.40
|
7,904 | 6.40 | 7 | 6.20 | 0 | 0 | 0 |
| 02/01/2025 |
6.90
|
3,700 | 7.30 | 7.30 | 6.30 | 0 | 0 | 0 |
| 01/01/2025 |
6.30
|
22,700 | 7.40 | 7.50 | 6.30 | 0 | 0 | 0 |
| 31/12/2024 |
6.30
|
22,700 | 7.40 | 7.50 | 6.30 | 0 | 0 | 0 |
| 30/12/2024 |
7.10
|
903 | 7.50 | 7.80 | 7.10 | 0 | 0 | 0 |
| 27/12/2024 |
7.30
|
600 | 7.60 | 7.70 | 7.30 | 0 | 0 | 0 |
| 26/12/2024 |
7.10
|
603 | 7.90 | 7.90 | 7.10 | 0 | 0 | 0 |
| 25/12/2024 |
8.20
|
8,200 | 8.50 | 8.50 | 7.30 | 0 | 0 | 0 |
| 24/12/2024 |
8.50
|
1,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 23/12/2024 |
8.60
|
15,201 | 7.50 | 8.70 | 7.50 | 0 | 0 | 0 |
| 20/12/2024 |
7.60
|
200 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 19/12/2024 |
7.30
|
1,700 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
| 18/12/2024 |
7.30
|
11,601 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
| 17/12/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 16/12/2024 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 13/12/2024 |
7.20
|
9,202 | 7.50 | 7.50 | 6.80 | 0 | 0 | 0 |
| 12/12/2024 |
6.80
|
42,100 | 6.70 | 7.20 | 6.70 | 0 | 0 | 0 |
| 11/12/2024 |
6.90
|
5,200 | 6.90 | 7.10 | 6.30 | 0 | 0 | 0 |
| 10/12/2024 |
6.80
|
5,601 | 7.10 | 7.10 | 6.10 | 0 | 0 | 0 |
| 09/12/2024 |
7.10
|
8,200 | 6.30 | 7.10 | 6.10 | 0 | 0 | 0 |
| 06/12/2024 |
11.10
|
34,948 | 10.30 | 11.80 | 8.90 | 0 | 0 | 0 |
| 05/12/2024 |
8.30
|
30,000 | 7.90 | 8.40 | 7.90 | 0 | 0 | 0 |
| 04/12/2024 |
9.80
|
1,100 | 9.50 | 9.80 | 9.40 | 0 | 0 | 0 |
| 03/12/2024 |
11.60
|
28,046 | 11.50 | 12.90 | 11.50 | 0 | 0 | 0 |
| 02/12/2024 |
12.20
|
3,627 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
| 29/11/2024 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 28/11/2024 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 27/11/2024 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 26/11/2024 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 25/11/2024 |
6.60
|
2,800 | 7 | 7.40 | 6.60 | 0 | 0 | 0 |
| 22/11/2024 |
6.30
|
13,200 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 21/11/2024 |
6.90
|
300 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 20/11/2024 |
6.70
|
2,200 | 6.80 | 6.80 | 6 | 0 | 0 | 0 |
| 19/11/2024 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 18/11/2024 |
7
|
901 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 15/11/2024 |
6.70
|
33,100 | 6.50 | 7 | 6.50 | 0 | 0 | 0 |
| 14/11/2024 |
6.30
|
14,763 | 6.30 | 6.80 | 6.10 | 0 | 0 | 0 |
| 13/11/2024 |
6
|
5,000 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 12/11/2024 |
6
|
2,802 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
| 11/11/2024 |
6.20
|
2,400 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
| 08/11/2024 |
6.20
|
7,468 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 07/11/2024 |
6.10
|
11,700 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 |
| 06/11/2024 |
5.70
|
11,600 | 5.60 | 5.80 | 5.40 | 0 | 0 | 0 |
| 05/11/2024 |
6
|
8,800 | 5.70 | 6.20 | 5.40 | 0 | 0 | 0 |
| 04/11/2024 |
5.70
|
5,400 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 01/11/2024 |
6.20
|
60,665 | 5.40 | 6.20 | 5.40 | 0 | 0 | 0 |
| 31/10/2024 |
5.40
|
11,200 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 30/10/2024 |
5.20
|
8,002 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 29/10/2024 |
5.40
|
6,900 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 28/10/2024 |
5.30
|
9,200 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 25/10/2024 |
5.30
|
11,800 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 24/10/2024 |
5.30
|
12,700 | 6 | 6 | 5.30 | 0 | 0 | 0 |
| 23/10/2024 |
5.70
|
6,400 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 22/10/2024 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 21/10/2024 |
5.70
|
4,075 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |