| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.50 | -5.56% | 25,900 | 0 | 0 |
8.40
10.70
10.50
|
|
2 tháng
(2026-08-05) |
0.10 | 1.19% | 67,100 | 0 | 0 |
8.40
10.70
10.50
|
|
3 tháng
(2026-07-06) |
-0.50 | -5.56% | 82,400 | 0 | 0 |
8.20
10.70
10.50
|
|
6 tháng
(2026-04-07) |
-0.50 | -5.56% | 162,700 | -500 | 0.0 |
8.20
10.70
10.50
|
|
12 tháng
(2025-10-09) |
1.30 | 18.06% | 364,200 | -22,200 | -0.2 |
7.02
10.70
10.50
|
|
24 tháng
(2024-10-14) |
-0.61 | -6.69% | 1,663,755 | -221,400 | -1.7 |
4.95
11.07
10.50
|
|
36 tháng
(2023-10-20) |
-1.73 | -16.88% | 1,808,666 | -244,400 | -2.0 |
4.95
11.07
10.50
|
|
60 tháng
(2021-11-01) |
-2.70 | -24.09% | 2,703,025 | -144,470 | -0.6 |
4.95
12.78
10.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
7.83
|
200 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 25/03/2025 |
7.83
|
900 | 7.66 | 7.83 | 7.66 | 0 | 200 | 0.0 |
| 24/03/2025 |
7.66
|
3,900 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 21/03/2025 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 20/03/2025 |
7.83
|
2,700 | 7.83 | 7.83 | 7.75 | 0 | 2,300 | 0.0 |
| 19/03/2025 |
7.83
|
1,400 | 7.83 | 7.83 | 7.75 | 0 | 1,100 | 0.0 |
| 18/03/2025 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 17/03/2025 |
7.83
|
2,700 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 14/03/2025 |
7.83
|
17,300 | 8.51 | 8.51 | 7.75 | 0 | 9,900 | -0.1 |
| 13/03/2025 |
8.17
|
204 | 8.09 | 8.17 | 8.09 | 0 | 0 | 0 |
| 12/03/2025 |
8.43
|
300 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 11/03/2025 |
8.00
|
100 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 10/03/2025 |
7.75
|
14,800 | 8.17 | 8.17 | 7.66 | 0 | 7,400 | -0.1 |
| 07/03/2025 |
7.83
|
100 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 06/03/2025 |
7.83
|
2,900 | 8.00 | 8.00 | 7.83 | 0 | 0 | 0 |
| 05/03/2025 |
8.00
|
34,001 | 8.00 | 8.09 | 7.83 | 0 | 15,800 | -0.1 |
| 04/03/2025 |
8.00
|
200 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 03/03/2025 |
7.66
|
10,200 | 7.92 | 7.92 | 7.66 | 0 | 3,400 | 0.0 |
| 28/02/2025 |
8.00
|
3,900 | 8.00 | 8.00 | 7.83 | 0 | 0 | 0 |
| 27/02/2025 |
7.92
|
2,100 | 7.92 | 8.77 | 7.75 | 0 | 0 | 0 |
| 26/02/2025 |
8.09
|
6,100 | 7.83 | 8.09 | 7.66 | 0 | 0 | 0 |
| 25/02/2025 |
8.26
|
28,200 | 8.34 | 8.34 | 7.66 | 0 | 0 | 0 |
| 24/02/2025 |
8.43
|
400 | 8.09 | 8.43 | 7.92 | 0 | 0 | 0 |
| 21/02/2025 |
8.09
|
400 | 8.17 | 8.17 | 8.09 | 0 | 0 | 0 |
| 20/02/2025 |
8.09
|
1,122 | 8.34 | 8.34 | 8.09 | 0 | 0 | 0 |
| 19/02/2025 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 18/02/2025 |
7.83
|
14 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 17/02/2025 |
7.83
|
5,205 | 7.92 | 7.92 | 7.83 | 0 | 3,000 | 0.0 |
| 14/02/2025 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 13/02/2025 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 12/02/2025 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 11/02/2025 |
7.83
|
7,401 | 8.17 | 8.17 | 7.83 | 0 | 7,300 | -0.1 |
| 10/02/2025 |
8.17
|
5,700 | 8.85 | 8.85 | 8.17 | 600 | 5,600 | 0.0 |
| 07/02/2025 |
8.09
|
4,610 | 8.94 | 8.94 | 8.09 | 100 | 4,500 | 0.0 |
| 06/02/2025 |
8.26
|
1,204 | 8.17 | 8.26 | 8.17 | 0 | 1,100 | 0.0 |
| 05/02/2025 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 04/02/2025 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 24/01/2025 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 23/01/2025 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 22/01/2025 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 21/01/2025 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 20/01/2025 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 17/01/2025 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 16/01/2025 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 15/01/2025 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 14/01/2025 |
8.94
|
200 | 8.94 | 8.94 | 8.94 | 100 | 0 | 0.0 |
| 13/01/2025 |
8.17
|
100 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 10/01/2025 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 09/01/2025 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 08/01/2025 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 07/01/2025 |
5.45
|
2,300 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 06/01/2025 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 03/01/2025 |
8.68
|
100 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 02/01/2025 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 31/12/2024 |
8.85
|
4,800 | 8.43 | 8.94 | 8.43 | 0 | 3,900 | 0.0 |
| 30/12/2024 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 27/12/2024 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 26/12/2024 |
9.02
|
1 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 25/12/2024 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 24/12/2024 |
9.02
|
100 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 23/12/2024 |
8.26
|
300 | 9.02 | 9.02 | 8.26 | 0 | 0 | 0 |
| 20/12/2024 |
8.94
|
1,900 | 9.36 | 9.36 | 7.92 | 100 | 0 | 0.0 |
| 19/12/2024 |
8.51
|
233 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 18/12/2024 |
9.02
|
1 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 17/12/2024 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 16/12/2024 |
9.02
|
100 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 13/12/2024 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 12/12/2024 |
9.02
|
116 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 11/12/2024 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 10/12/2024 |
9.02
|
245 | 8.26 | 9.02 | 8.26 | 0 | 0 | 0 |
| 09/12/2024 |
9.02
|
1,000 | 9.02 | 9.02 | 8.60 | 0 | 0 | 0 |
| 06/12/2024 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
| 05/12/2024 |
9.36
|
500 | 9.02 | 9.36 | 9.02 | 0 | 0 | 0 |
| 04/12/2024 |
9.54
|
902 | 9.45 | 9.54 | 9.45 | 0 | 0 | 0 |
| 03/12/2024 |
10.22
|
100 | 10.22 | 10.22 | 10.22 | 64,500 | 64,500 | 0 |
| 02/12/2024 |
11.07
|
401 | 11.07 | 11.07 | 11.07 | 0 | 400 | 0.0 |
| 29/11/2024 |
7.83
|
2,700 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 28/11/2024 |
7.83
|
2,700 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 27/11/2024 |
7.83
|
2,700 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 26/11/2024 |
7.83
|
2,700 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 25/11/2024 |
9.02
|
305 | 9.19 | 9.19 | 9.02 | 100 | 0 | 0.0 |
| 22/11/2024 |
8.51
|
100 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 21/11/2024 |
9.11
|
106 | 9.11 | 9.11 | 9.11 | 100 | 0 | 0.0 |
| 20/11/2024 |
8.51
|
100 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 19/11/2024 |
9.11
|
100 | 9.11 | 9.11 | 9.11 | 100 | 0 | 0.0 |
| 18/11/2024 |
8.68
|
500 | 9.19 | 9.19 | 8.68 | 100 | 0 | 0.0 |
| 15/11/2024 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 14/11/2024 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
| 13/11/2024 |
9.28
|
100 | 9.28 | 9.28 | 9.28 | 100 | 0 | 0.0 |
| 12/11/2024 |
8.51
|
300 | 9.19 | 9.19 | 8.43 | 100 | 0 | 0.0 |
| 11/11/2024 |
8.43
|
1,000 | 9.02 | 9.02 | 8.43 | 100 | 0 | 0.0 |
| 08/11/2024 |
8.26
|
100 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 07/11/2024 |
9.02
|
1,100 | 9.11 | 9.11 | 9.02 | 300 | 0 | 0.0 |
| 06/11/2024 |
8.68
|
100 | 8.68 | 8.68 | 8.68 | 100 | 0 | 0.0 |
| 05/11/2024 |
7.92
|
610 | 8.60 | 8.60 | 7.92 | 100 | 0 | 0.0 |
| 04/11/2024 |
7.83
|
400 | 9.36 | 9.36 | 7.83 | 100 | 0 | 0.0 |
| 01/11/2024 |
8.51
|
100 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 31/10/2024 |
9.36
|
400 | 9.96 | 9.96 | 9.36 | 100 | 0 | 0.0 |
| 30/10/2024 |
9.11
|
500 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 29/10/2024 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |