| 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) |
0.30 | 2.43% | 47,900 | -200 | 0 |
12.25
17.40
12.75
|
|
2 tháng
(2026-07-20) |
0.39 | 3.15% | 89,400 | -200 | 0 |
12.02
17.40
12.75
|
|
3 tháng
(2026-06-22) |
0.57 | 4.62% | 99,300 | -200 | 0 |
12.02
17.40
12.75
|
|
6 tháng
(2026-03-23) |
-1.19 | -8.45% | 442,700 | -200 | 0 |
10.75
17.40
12.75
|
|
12 tháng
(2025-09-23) |
-0.09 | -0.70% | 2,354,500 | -200 | 0 |
10.75
17.40
12.75
|
|
24 tháng
(2024-09-30) |
4.52 | 54.30% | 5,458,600 | -200 | 0 |
7.20
17.40
12.75
|
|
36 tháng
(2023-10-04) |
2.77 | 27.42% | 6,064,300 | -200 | 0 |
7.01
17.40
12.75
|
|
60 tháng
(2021-10-14) |
-3.52 | -21.52% | 9,279,200 | 15,825 | 0.3 |
6.93
21.86
12.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
7.98
|
100 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 06/03/2025 |
7.79
|
500 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 05/03/2025 |
7.79
|
9,600 | 7.95 | 7.95 | 7.76 | 0 | 0 | 0 |
| 04/03/2025 |
7.72
|
6,300 | 7.72 | 7.91 | 7.72 | 0 | 0 | 0 |
| 03/03/2025 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 28/02/2025 |
7.72
|
100 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 27/02/2025 |
7.64
|
5,100 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 26/02/2025 |
7.64
|
5,000 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 25/02/2025 |
7.64
|
900 | 7.64 | 7.64 | 7.61 | 0 | 0 | 0 |
| 24/02/2025 |
7.62
|
3,800 | 7.68 | 7.68 | 7.60 | 0 | 0 | 0 |
| 21/02/2025 |
7.72
|
2,200 | 7.72 | 7.79 | 7.72 | 0 | 0 | 0 |
| 20/02/2025 |
7.72
|
4,600 | 7.72 | 7.72 | 7.64 | 0 | 0 | 0 |
| 19/02/2025 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 18/02/2025 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 17/02/2025 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 14/02/2025 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 13/02/2025 |
7.91
|
200 | 8.02 | 8.02 | 7.91 | 0 | 0 | 0 |
| 12/02/2025 |
7.98
|
1,700 | 7.64 | 8.02 | 7.64 | 0 | 0 | 0 |
| 11/02/2025 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 10/02/2025 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 07/02/2025 |
7.64
|
5,000 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 06/02/2025 |
7.64
|
5,000 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 05/02/2025 |
7.72
|
5,000 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 04/02/2025 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 03/02/2025 |
7.72
|
100 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 31/01/2025 |
9.36
|
900 | 9.55 | 9.55 | 9.36 | 0 | 0 | 0 |
| 30/01/2025 |
9.36
|
900 | 9.55 | 9.55 | 9.36 | 0 | 0 | 0 |
| 29/01/2025 |
9.36
|
900 | 9.55 | 9.55 | 9.36 | 0 | 0 | 0 |
| 28/01/2025 |
9.36
|
900 | 9.55 | 9.55 | 9.36 | 0 | 0 | 0 |
| 27/01/2025 |
9.36
|
900 | 9.55 | 9.55 | 9.36 | 0 | 0 | 0 |
| 24/01/2025 |
7.68
|
100 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 23/01/2025 |
7.64
|
400 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 22/01/2025 |
7.64
|
600 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 21/01/2025 |
7.64
|
1,300 | 7.79 | 7.79 | 7.37 | 0 | 0 | 0 |
| 20/01/2025 |
7.79
|
200 | 7.64 | 7.79 | 7.64 | 0 | 0 | 0 |
| 17/01/2025 |
7.64
|
1,300 | 7.49 | 7.64 | 7.49 | 0 | 0 | 0 |
| 16/01/2025 |
7.95
|
1,200 | 7.56 | 7.95 | 7.56 | 0 | 0 | 0 |
| 15/01/2025 |
7.79
|
200 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 14/01/2025 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 13/01/2025 |
7.79
|
3,100 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 10/01/2025 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 09/01/2025 |
7.83
|
700 | 7.64 | 7.87 | 7.64 | 0 | 0 | 0 |
| 08/01/2025 |
7.56
|
5,900 | 7.79 | 7.79 | 7.56 | 0 | 0 | 0 |
| 07/01/2025 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 06/01/2025 |
7.79
|
3,100 | 7.87 | 7.87 | 7.79 | 0 | 0 | 0 |
| 03/01/2025 |
7.87
|
200 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 02/01/2025 |
7.79
|
300 | 7.91 | 7.91 | 7.79 | 0 | 0 | 0 |
| 01/01/2025 |
8.29
|
300 | 8.37 | 8.37 | 7.79 | 0 | 0 | 0 |
| 31/12/2024 |
8.29
|
300 | 8.37 | 8.37 | 7.79 | 0 | 0 | 0 |
| 30/12/2024 |
8.02
|
20,600 | 7.87 | 8.02 | 7.83 | 0 | 0 | 0 |
| 27/12/2024 |
8.02
|
2,000 | 8.29 | 8.29 | 7.98 | 0 | 0 | 0 |
| 26/12/2024 |
7.95
|
22,400 | 7.87 | 8.10 | 7.87 | 0 | 0 | 0 |
| 25/12/2024 |
8.10
|
800 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 24/12/2024 |
8.25
|
21,200 | 7.87 | 8.25 | 7.79 | 0 | 0 | 0 |
| 23/12/2024 |
8.37
|
200 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 20/12/2024 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 19/12/2024 |
8.37
|
5,900 | 7.95 | 8.37 | 7.95 | 0 | 0 | 0 |
| 18/12/2024 |
8.40
|
600 | 8.40 | 8.40 | 7.95 | 0 | 0 | 0 |
| 17/12/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 16/12/2024 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 13/12/2024 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 12/12/2024 |
8.02
|
2,400 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 11/12/2024 |
8.18
|
300 | 7.91 | 8.18 | 7.91 | 0 | 0 | 0 |
| 10/12/2024 |
7.95
|
500 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 09/12/2024 |
7.98
|
13,800 | 7.95 | 7.98 | 7.95 | 0 | 0 | 0 |
| 06/12/2024 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 05/12/2024 |
7.95
|
200 | 7.87 | 7.95 | 7.87 | 0 | 0 | 0 |
| 04/12/2024 |
8.02
|
500 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 03/12/2024 |
8.02
|
52,500 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 02/12/2024 |
8.02
|
50,800 | 8.02 | 8.10 | 8.02 | 0 | 0 | 0 |
| 29/11/2024 |
8.02
|
900 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 28/11/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 27/11/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 26/11/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 25/11/2024 |
8.10
|
200 | 7.87 | 8.10 | 7.87 | 0 | 0 | 0 |
| 22/11/2024 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 21/11/2024 |
7.79
|
200 | 8.21 | 8.21 | 7.79 | 0 | 0 | 0 |
| 20/11/2024 |
7.95
|
100 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 19/11/2024 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 18/11/2024 |
8.25
|
100 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 15/11/2024 |
8.02
|
200 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 14/11/2024 |
8.02
|
200 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 13/11/2024 |
7.95
|
100 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 12/11/2024 |
8.21
|
100 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 11/11/2024 |
8.25
|
400 | 8.21 | 8.25 | 8.21 | 0 | 0 | 0 |
| 08/11/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 07/11/2024 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 06/11/2024 |
8.18
|
12,600 | 8.21 | 8.21 | 8.18 | 0 | 0 | 0 |
| 05/11/2024 |
8.25
|
1,000 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 04/11/2024 |
8.25
|
200 | 7.72 | 8.25 | 7.72 | 0 | 0 | 0 |
| 01/11/2024 |
8.25
|
300 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 31/10/2024 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 30/10/2024 |
8.25
|
900 | 8.10 | 8.25 | 8.10 | 0 | 0 | 0 |
| 29/10/2024 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 28/10/2024 |
7.98
|
200 | 8.02 | 8.02 | 7.98 | 0 | 0 | 0 |
| 25/10/2024 |
8.21
|
100 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 24/10/2024 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 23/10/2024 |
8.25
|
100 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 22/10/2024 |
8.25
|
200 | 7.79 | 8.25 | 7.79 | 0 | 0 | 0 |
| 21/10/2024 |
8.33
|
700 | 7.95 | 8.33 | 7.95 | 0 | 0 | 0 |