| 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) |
4.50 | 50% | 2,129,700 | -2,200 | 0 |
8.50
13.70
13.45
|
|
2 tháng
(2026-07-20) |
3.90 | 40.62% | 2,133,500 | -2,200 | 0 |
8.50
13.70
13.45
|
|
3 tháng
(2026-06-22) |
7.13 | 111.93% | 3,085,300 | -2,200 | 0 |
6.37
13.70
13.45
|
|
6 tháng
(2026-03-23) |
3.15 | 30.43% | 7,774,200 | -2,200 | 0 |
5.96
13.70
13.45
|
|
12 tháng
(2025-09-23) |
1.50 | 12.50% | 16,420,200 | -2,200 | 0 |
5.96
13.80
13.45
|
|
24 tháng
(2024-09-30) |
7.30 | 117.74% | 21,373,500 | -2,200 | 0 |
5.73
13.80
13.45
|
|
36 tháng
(2023-10-04) |
7.90 | 141.07% | 27,106,300 | -2,200 | 0 |
5.20
13.80
13.45
|
|
60 tháng
(2021-10-14) |
4.37 | 47.85% | 31,997,400 | 195,396 | 2.9 |
5.09
13.80
13.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
11.40
|
17,200 | 10.95 | 11.75 | 10.95 | 0 | 0 | 0 |
| 06/03/2025 |
11
|
5,800 | 11.20 | 11.20 | 10.45 | 0 | 0 | 0 |
| 05/03/2025 |
11.20
|
1,500 | 11.15 | 11.20 | 10.80 | 0 | 0 | 0 |
| 04/03/2025 |
11.20
|
4,400 | 11 | 11.30 | 11 | 0 | 0 | 0 |
| 03/03/2025 |
11
|
7,800 | 10.80 | 11 | 10.80 | 0 | 0 | 0 |
| 28/02/2025 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 27/02/2025 |
10.80
|
10,200 | 10.80 | 11 | 10.80 | 0 | 0 | 0 |
| 26/02/2025 |
10.60
|
11,800 | 10.30 | 10.60 | 10.30 | 0 | 0 | 0 |
| 25/02/2025 |
10.30
|
9,400 | 9.84 | 10.30 | 9.84 | 0 | 0 | 0 |
| 24/02/2025 |
9.84
|
11,400 | 9.10 | 9.84 | 9.10 | 0 | 0 | 0 |
| 21/02/2025 |
9.20
|
700 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 20/02/2025 |
9
|
800 | 8.49 | 9 | 8.49 | 0 | 0 | 0 |
| 19/02/2025 |
8.49
|
7,500 | 7.96 | 8.49 | 7.96 | 0 | 0 | 0 |
| 18/02/2025 |
7.96
|
200 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 17/02/2025 |
7.96
|
200 | 7.90 | 7.96 | 7.90 | 0 | 0 | 0 |
| 14/02/2025 |
7.90
|
300 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 13/02/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 12/02/2025 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 11/02/2025 |
7.90
|
700 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 10/02/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 07/02/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 06/02/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 05/02/2025 |
8
|
3,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 04/02/2025 |
7.80
|
2,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 03/02/2025 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 31/01/2025 |
13.70
|
400,000 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 30/01/2025 |
13.70
|
400,000 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 29/01/2025 |
13.70
|
400,000 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 28/01/2025 |
13.70
|
400,000 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 27/01/2025 |
13.70
|
400,000 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 24/01/2025 |
7.80
|
300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 23/01/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 22/01/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 21/01/2025 |
7.80
|
500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 20/01/2025 |
7.80
|
2,100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 17/01/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 16/01/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 15/01/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 14/01/2025 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 13/01/2025 |
7.80
|
3,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 10/01/2025 |
7.80
|
700 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 09/01/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 08/01/2025 |
7.70
|
2,500 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 07/01/2025 |
7.70
|
8,400 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 06/01/2025 |
7.70
|
800 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 03/01/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 02/01/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 01/01/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 31/12/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 30/12/2024 |
7.70
|
1,800 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 27/12/2024 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 26/12/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 25/12/2024 |
7.60
|
7,400 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 24/12/2024 |
7.50
|
200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 23/12/2024 |
7.17
|
100 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 20/12/2024 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 19/12/2024 |
7.65
|
2,000 | 7.70 | 7.70 | 7.65 | 0 | 0 | 0 |
| 18/12/2024 |
7.75
|
300 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 17/12/2024 |
7.80
|
400 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 16/12/2024 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 13/12/2024 |
7.85
|
500 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 12/12/2024 |
7.85
|
1,400 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 11/12/2024 |
8
|
5,000 | 7.98 | 8.20 | 7.98 | 0 | 0 | 0 |
| 10/12/2024 |
7.98
|
300 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 09/12/2024 |
7.46
|
9,100 | 7.50 | 7.50 | 7.46 | 0 | 0 | 0 |
| 06/12/2024 |
8.02
|
100 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 05/12/2024 |
7.50
|
800 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 04/12/2024 |
8
|
13,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 03/12/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 02/12/2024 |
8.50
|
14,500 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 29/11/2024 |
8.49
|
20,100 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 28/11/2024 |
8.40
|
22,100 | 8.33 | 8.91 | 8.20 | 0 | 0 | 0 |
| 27/11/2024 |
8.33
|
61,500 | 7.80 | 8.33 | 7.80 | 0 | 0 | 0 |
| 26/11/2024 |
7.80
|
16,400 | 8.24 | 8.24 | 7.80 | 0 | 0 | 0 |
| 25/11/2024 |
7.71
|
33,400 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 22/11/2024 |
7.21
|
151,800 | 6.83 | 7.21 | 6.83 | 0 | 0 | 0 |
| 21/11/2024 |
6.74
|
5,000 | 6.50 | 6.74 | 6.50 | 0 | 0 | 0 |
| 20/11/2024 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 19/11/2024 |
6.30
|
700 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 18/11/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 15/11/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 14/11/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 13/11/2024 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 12/11/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 11/11/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 08/11/2024 |
6.30
|
14,400 | 6.95 | 7 | 6.30 | 0 | 0 | 0 |
| 07/11/2024 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 06/11/2024 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 05/11/2024 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 04/11/2024 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 01/11/2024 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 31/10/2024 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 30/10/2024 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 29/10/2024 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 28/10/2024 |
6.55
|
100 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 25/10/2024 |
6.13
|
100 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
| 24/10/2024 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
| 23/10/2024 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
| 22/10/2024 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
| 21/10/2024 |
5.73
|
1,600 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |