| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.09 | -1.15% | 336,200 | 100 | 0 |
7.30
7.94
7.30
|
|
2 tháng
(2026-08-10) |
-0.83 | -9.72% | 503,700 | 100 | 0 |
7.30
8.59
7.30
|
|
3 tháng
(2026-07-10) |
-1.34 | -14.81% | 716,900 | 100 | 0 |
7.30
9.05
7.30
|
|
6 tháng
(2026-04-13) |
-4.74 | -38.09% | 1,959,100 | 100 | 0 |
7.30
13.05
7.30
|
|
12 tháng
(2025-10-13) |
-8 | -50.91% | 4,375,200 | 100 | 0 |
7.30
16.05
7.30
|
|
24 tháng
(2024-10-18) |
-8.59 | -52.70% | 16,320,000 | 100 | 0 |
7.30
17.08
7.30
|
|
36 tháng
(2023-10-24) |
-10.06 | -56.62% | 41,869,900 | 100 | 0 |
7.30
22.01
7.30
|
|
60 tháng
(2021-11-03) |
-20.51 | -72.68% | 61,471,600 | 100 | 0 |
7.30
31.26
7.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
16.11
|
18,100 | 16.18 | 16.24 | 16.05 | 0 | 0 | 0 |
| 25/03/2025 |
15.99
|
52,300 | 16.02 | 16.05 | 15.92 | 0 | 0 | 0 |
| 24/03/2025 |
16.02
|
29,900 | 16.11 | 16.18 | 15.80 | 0 | 0 | 0 |
| 21/03/2025 |
16.21
|
16,300 | 16.11 | 16.24 | 16.11 | 0 | 0 | 0 |
| 20/03/2025 |
16.11
|
33,600 | 16.27 | 16.30 | 16.11 | 0 | 0 | 0 |
| 19/03/2025 |
16.18
|
14,200 | 16.14 | 16.24 | 16.02 | 0 | 0 | 0 |
| 18/03/2025 |
16.14
|
52,200 | 16.02 | 16.18 | 15.99 | 0 | 0 | 0 |
| 17/03/2025 |
16.18
|
101,000 | 16.65 | 16.71 | 15.92 | 0 | 0 | 0 |
| 14/03/2025 |
16.65
|
51,500 | 16.74 | 16.80 | 16.61 | 0 | 0 | 0 |
| 13/03/2025 |
16.74
|
72,300 | 17.12 | 17.12 | 16.65 | 0 | 0 | 0 |
| 12/03/2025 |
17.08
|
170,400 | 16.61 | 17.18 | 16.61 | 0 | 0 | 0 |
| 11/03/2025 |
16.74
|
68,900 | 16.61 | 16.87 | 16.61 | 0 | 0 | 0 |
| 10/03/2025 |
16.90
|
79,400 | 16.90 | 17.24 | 16.80 | 0 | 0 | 0 |
| 07/03/2025 |
16.77
|
54,000 | 16.93 | 16.93 | 16.61 | 0 | 0 | 0 |
| 06/03/2025 |
16.80
|
33,600 | 16.80 | 16.93 | 16.74 | 0 | 0 | 0 |
| 05/03/2025 |
16.80
|
27,400 | 17.02 | 17.05 | 16.74 | 0 | 0 | 0 |
| 04/03/2025 |
17.05
|
49,200 | 17.24 | 17.24 | 16.80 | 0 | 0 | 0 |
| 03/03/2025 |
17.05
|
136,700 | 17.02 | 17.37 | 16.80 | 0 | 0 | 0 |
| 28/02/2025 |
16.99
|
100,400 | 16.80 | 16.99 | 16.55 | 0 | 0 | 0 |
| 27/02/2025 |
16.80
|
44,600 | 16.80 | 16.83 | 16.65 | 0 | 0 | 0 |
| 26/02/2025 |
16.68
|
58,500 | 16.74 | 16.83 | 16.65 | 0 | 0 | 0 |
| 25/02/2025 |
16.74
|
87,200 | 17.08 | 17.08 | 16.61 | 0 | 0 | 0 |
| 24/02/2025 |
17.08
|
115,400 | 16.77 | 17.21 | 16.43 | 0 | 0 | 0 |
| 21/02/2025 |
16.80
|
98,300 | 16.74 | 17.55 | 16.74 | 0 | 0 | 0 |
| 20/02/2025 |
16.71
|
75,300 | 16.90 | 16.90 | 16.68 | 0 | 0 | 0 |
| 19/02/2025 |
16.90
|
78,900 | 17.05 | 17.05 | 16.68 | 0 | 0 | 0 |
| 18/02/2025 |
16.93
|
87,400 | 16.83 | 16.99 | 16.71 | 0 | 0 | 0 |
| 17/02/2025 |
16.80
|
238,200 | 16.52 | 17.24 | 16.52 | 0 | 0 | 0 |
| 14/02/2025 |
16.52
|
122,200 | 16.93 | 16.93 | 16.43 | 0 | 0 | 0 |
| 13/02/2025 |
16.74
|
284,900 | 16.30 | 16.80 | 15.80 | 0 | 0 | 0 |
| 12/02/2025 |
15.71
|
140,500 | 14.73 | 15.71 | 14.70 | 0 | 0 | 0 |
| 11/02/2025 |
14.70
|
18,900 | 14.83 | 15.08 | 14.70 | 0 | 0 | 0 |
| 10/02/2025 |
14.80
|
23,700 | 14.80 | 14.86 | 14.73 | 0 | 0 | 0 |
| 07/02/2025 |
14.83
|
29,100 | 14.80 | 14.86 | 14.67 | 0 | 0 | 0 |
| 06/02/2025 |
14.86
|
27,600 | 15.05 | 15.05 | 14.73 | 0 | 0 | 0 |
| 05/02/2025 |
14.92
|
52,900 | 14.55 | 14.98 | 14.55 | 0 | 0 | 0 |
| 04/02/2025 |
14.55
|
3,400 | 14.36 | 14.58 | 14.36 | 0 | 0 | 0 |
| 24/01/2025 |
14.45
|
53,100 | 14.33 | 14.51 | 14.33 | 0 | 0 | 0 |
| 23/01/2025 |
14.39
|
16,500 | 14.39 | 14.48 | 14.14 | 0 | 0 | 0 |
| 22/01/2025 |
14.39
|
11,300 | 14.48 | 14.61 | 14.04 | 0 | 0 | 0 |
| 21/01/2025 |
14.42
|
1,100 | 14.64 | 14.64 | 14.42 | 0 | 0 | 0 |
| 20/01/2025 |
14.42
|
21,900 | 14.64 | 14.64 | 14.42 | 0 | 0 | 0 |
| 17/01/2025 |
14.64
|
2,100 | 14.42 | 14.64 | 14.42 | 0 | 0 | 0 |
| 16/01/2025 |
14.45
|
26,100 | 14.42 | 14.67 | 14.42 | 0 | 0 | 0 |
| 15/01/2025 |
14.42
|
22,800 | 13.98 | 14.42 | 13.98 | 0 | 0 | 0 |
| 14/01/2025 |
14.26
|
47,500 | 14.29 | 14.67 | 14.23 | 0 | 0 | 0 |
| 13/01/2025 |
14.29
|
25,200 | 14.29 | 14.73 | 13.61 | 0 | 0 | 0 |
| 10/01/2025 |
14.55
|
45,600 | 14.95 | 14.95 | 14.42 | 0 | 0 | 0 |
| 09/01/2025 |
14.95
|
34,000 | 14.92 | 14.95 | 14.58 | 0 | 0 | 0 |
| 08/01/2025 |
14.92
|
26,400 | 15.05 | 15.05 | 14.67 | 0 | 0 | 0 |
| 07/01/2025 |
15.11
|
45,900 | 15.24 | 15.24 | 14.45 | 0 | 0 | 0 |
| 06/01/2025 |
15.24
|
15,700 | 15.24 | 15.49 | 15.24 | 0 | 0 | 0 |
| 03/01/2025 |
15.49
|
25,400 | 15.55 | 15.55 | 15.24 | 0 | 0 | 0 |
| 02/01/2025 |
15.55
|
22,800 | 15.61 | 15.67 | 15.42 | 0 | 0 | 0 |
| 31/12/2024 |
15.39
|
12,700 | 15.39 | 15.58 | 15.39 | 0 | 0 | 0 |
| 30/12/2024 |
15.52
|
8,900 | 15.45 | 15.52 | 15.42 | 0 | 0 | 0 |
| 27/12/2024 |
15.42
|
24,700 | 15.74 | 15.74 | 15.42 | 0 | 0 | 0 |
| 26/12/2024 |
15.61
|
29,200 | 15.49 | 15.77 | 15.36 | 0 | 0 | 0 |
| 25/12/2024 |
15.42
|
28,000 | 15.45 | 15.61 | 15.42 | 0 | 0 | 0 |
| 24/12/2024 |
15.42
|
18,800 | 15.42 | 15.42 | 15.36 | 0 | 0 | 0 |
| 23/12/2024 |
15.42
|
32,500 | 15.58 | 15.61 | 15.36 | 0 | 0 | 0 |
| 20/12/2024 |
15.42
|
28,800 | 15.27 | 15.45 | 15.24 | 0 | 0 | 0 |
| 19/12/2024 |
15.27
|
60,200 | 15.27 | 15.58 | 15.08 | 0 | 0 | 0 |
| 18/12/2024 |
15.52
|
34,700 | 15.64 | 15.64 | 15.39 | 0 | 0 | 0 |
| 17/12/2024 |
15.45
|
14,900 | 15.55 | 15.74 | 15.39 | 0 | 0 | 0 |
| 16/12/2024 |
15.55
|
11,700 | 15.42 | 15.55 | 15.36 | 0 | 0 | 0 |
| 13/12/2024 |
15.55
|
27,600 | 15.42 | 15.67 | 15.42 | 0 | 0 | 0 |
| 12/12/2024 |
15.55
|
26,000 | 15.42 | 15.55 | 15.42 | 0 | 0 | 0 |
| 11/12/2024 |
15.42
|
12,500 | 15.20 | 15.58 | 15.20 | 0 | 0 | 0 |
| 10/12/2024 |
15.49
|
61,200 | 15.39 | 15.55 | 15.33 | 0 | 0 | 0 |
| 09/12/2024 |
15.39
|
42,600 | 15.33 | 15.83 | 15.33 | 0 | 0 | 0 |
| 06/12/2024 |
15.33
|
37,100 | 15.36 | 15.64 | 15.33 | 0 | 0 | 0 |
| 05/12/2024 |
15.33
|
26,200 | 15.20 | 15.80 | 15.20 | 0 | 0 | 0 |
| 04/12/2024 |
15.33
|
35,400 | 15.33 | 15.55 | 15.14 | 0 | 0 | 0 |
| 03/12/2024 |
15.45
|
5,700 | 15.42 | 15.58 | 15.30 | 0 | 0 | 0 |
| 02/12/2024 |
15.33
|
23,800 | 15.89 | 15.89 | 15.30 | 0 | 0 | 0 |
| 29/11/2024 |
15.27
|
32,400 | 15.20 | 15.39 | 15.20 | 0 | 0 | 0 |
| 28/11/2024 |
15.20
|
38,600 | 15.52 | 15.52 | 15.20 | 0 | 0 | 0 |
| 27/11/2024 |
15.33
|
24,100 | 15.58 | 15.58 | 15.14 | 0 | 0 | 0 |
| 26/11/2024 |
15.39
|
15,300 | 15.55 | 15.58 | 15.36 | 0 | 0 | 0 |
| 25/11/2024 |
15.39
|
22,100 | 15.89 | 16.05 | 15.11 | 0 | 0 | 0 |
| 22/11/2024 |
15.36
|
40,400 | 15.36 | 15.36 | 15.20 | 0 | 0 | 0 |
| 21/11/2024 |
15.36
|
8,100 | 15.30 | 15.45 | 15.30 | 0 | 0 | 0 |
| 20/11/2024 |
15.33
|
86,900 | 15.30 | 15.77 | 15.20 | 0 | 0 | 0 |
| 19/11/2024 |
15.39
|
20,600 | 15.96 | 15.96 | 15.30 | 0 | 0 | 0 |
| 18/11/2024 |
15.39
|
61,000 | 15.49 | 15.67 | 15.20 | 0 | 0 | 0 |
| 15/11/2024 |
15.49
|
28,700 | 15.67 | 15.67 | 15.39 | 0 | 0 | 0 |
| 14/11/2024 |
15.71
|
64,400 | 15.80 | 16.05 | 15.71 | 0 | 0 | 0 |
| 13/11/2024 |
15.99
|
31,100 | 15.74 | 16.11 | 15.71 | 0 | 0 | 0 |
| 12/11/2024 |
15.99
|
28,000 | 16.14 | 16.27 | 15.92 | 0 | 0 | 0 |
| 11/11/2024 |
16.02
|
23,700 | 15.86 | 16.18 | 15.83 | 0 | 0 | 0 |
| 08/11/2024 |
15.86
|
36,100 | 15.71 | 16.21 | 15.67 | 0 | 0 | 0 |
| 07/11/2024 |
15.61
|
32,900 | 15.61 | 15.83 | 15.55 | 0 | 0 | 0 |
| 06/11/2024 |
15.61
|
31,100 | 15.67 | 15.67 | 15.49 | 0 | 0 | 0 |
| 05/11/2024 |
15.67
|
8,200 | 15.55 | 15.74 | 15.42 | 0 | 0 | 0 |
| 04/11/2024 |
15.61
|
66,300 | 15.05 | 15.86 | 15.05 | 0 | 0 | 0 |
| 01/11/2024 |
15.92
|
7,900 | 16.05 | 16.08 | 15.92 | 0 | 0 | 0 |
| 31/10/2024 |
16.08
|
4,100 | 15.99 | 16.08 | 15.99 | 0 | 0 | 0 |
| 30/10/2024 |
15.99
|
52,000 | 16.02 | 16.05 | 15.86 | 0 | 0 | 0 |
| 29/10/2024 |
16.11
|
36,100 | 16.27 | 16.30 | 16.11 | 0 | 0 | 0 |