| 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) |
-0.40 | -4.21% | 10,091,100 | 0 | 0 |
7.90
9.80
9.10
|
|
2 tháng
(2026-07-20) |
-0.20 | -2.15% | 24,323,200 | 0 | 0 |
7.90
10
9.10
|
|
3 tháng
(2026-06-22) |
-2.40 | -20.87% | 39,968,200 | 0 | 0 |
7.90
11.90
9.10
|
|
6 tháng
(2026-03-23) |
1.40 | 18.18% | 91,679,800 | 0 | 0 |
7.30
12
9.10
|
|
12 tháng
(2025-09-23) |
0.50 | 5.81% | 174,264,600 | 0 | 0 |
7.30
12
9.10
|
|
24 tháng
(2024-09-30) |
0.20 | 2.25% | 317,504,482 | 0 | 0 |
5.60
12
9.10
|
|
36 tháng
(2023-10-04) |
2.83 | 45.14% | 455,184,748 | 0 | 0 |
5.40
12.10
9.10
|
|
60 tháng
(2021-10-14) |
-7.72 | -45.88% | 724,737,623 | -339,650 | -6.5 |
3.52
19.48
9.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
9.20
|
619,665 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 06/03/2025 |
9.20
|
278,477 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
| 05/03/2025 |
8.90
|
684,462 | 8.90 | 9.20 | 8.80 | 0 | 0 | 0 |
| 04/03/2025 |
9
|
929,079 | 9.10 | 9.20 | 8.80 | 0 | 0 | 0 |
| 03/03/2025 |
9.20
|
868,413 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
| 28/02/2025 |
9.40
|
340,548 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 |
| 27/02/2025 |
9.60
|
1,957,446 | 9.20 | 9.70 | 9 | 0 | 0 | 0 |
| 26/02/2025 |
9.20
|
1,003,017 | 9.40 | 9.60 | 9 | 0 | 0 | 0 |
| 25/02/2025 |
9.30
|
526,464 | 9.30 | 9.50 | 9.10 | 0 | 0 | 0 |
| 24/02/2025 |
9.40
|
2,770,084 | 9 | 9.70 | 9 | 0 | 0 | 0 |
| 21/02/2025 |
8.80
|
306,712 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 20/02/2025 |
8.80
|
475,714 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 19/02/2025 |
8.80
|
740,919 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 18/02/2025 |
8.80
|
659,334 | 8.90 | 9.10 | 8.70 | 0 | 0 | 0 |
| 17/02/2025 |
8.90
|
1,544,888 | 8.50 | 9 | 8.40 | 0 | 0 | 0 |
| 14/02/2025 |
8.50
|
571,158 | 8.50 | 8.70 | 8.30 | 0 | 0 | 0 |
| 13/02/2025 |
8.50
|
389,469 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 12/02/2025 |
8.30
|
243,960 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 11/02/2025 |
8.40
|
488,249 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
| 10/02/2025 |
8.30
|
1,168,368 | 8.90 | 8.90 | 8.20 | 0 | 0 | 0 |
| 07/02/2025 |
8.90
|
1,741,909 | 8.50 | 9.20 | 8.50 | 0 | 0 | 0 |
| 06/02/2025 |
8.50
|
928,163 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
| 05/02/2025 |
8.20
|
497,253 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 04/02/2025 |
8.30
|
1,113,821 | 7.80 | 8.30 | 7.80 | 0 | 0 | 0 |
| 03/02/2025 |
9.40
|
340,548 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 |
| 31/01/2025 |
8.90
|
515,100 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
| 30/01/2025 |
8.90
|
515,100 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
| 29/01/2025 |
8.90
|
515,100 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
| 28/01/2025 |
8.90
|
515,100 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
| 27/01/2025 |
8.90
|
515,100 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
| 24/01/2025 |
7.70
|
867,900 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 23/01/2025 |
7.50
|
163,520 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 22/01/2025 |
7.50
|
171,806 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 21/01/2025 |
7.60
|
388,412 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 20/01/2025 |
7.70
|
305,865 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 17/01/2025 |
7.80
|
251,294 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 16/01/2025 |
7.70
|
115,634 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 15/01/2025 |
7.80
|
272,223 | 7.40 | 7.80 | 7.30 | 0 | 0 | 0 |
| 14/01/2025 |
7.50
|
226,975 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 13/01/2025 |
7.60
|
153,112 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 10/01/2025 |
7.50
|
400,027 | 8 | 8 | 7.50 | 0 | 0 | 0 |
| 09/01/2025 |
8
|
302,426 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 08/01/2025 |
8
|
825,157 | 7.70 | 8.10 | 7.70 | 0 | 0 | 0 |
| 07/01/2025 |
7.20
|
415,500 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 06/01/2025 |
7.60
|
232,411 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 03/01/2025 |
7.70
|
126,129 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 02/01/2025 |
7.80
|
259,909 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 01/01/2025 |
7.80
|
106,515 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 31/12/2024 |
7.80
|
106,515 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 30/12/2024 |
7.90
|
73,230 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 27/12/2024 |
7.90
|
515,335 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 26/12/2024 |
8.10
|
291,550 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 25/12/2024 |
8.20
|
658,314 | 8.10 | 8.40 | 8 | 0 | 0 | 0 |
| 24/12/2024 |
8
|
339,929 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 23/12/2024 |
8.10
|
804,209 | 7.90 | 8.20 | 7.80 | 0 | 0 | 0 |
| 20/12/2024 |
7.80
|
554,682 | 7.80 | 8.20 | 7.70 | 0 | 0 | 0 |
| 19/12/2024 |
7.70
|
274,588 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 18/12/2024 |
7.80
|
258,410 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 17/12/2024 |
7.50
|
278,596 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 16/12/2024 |
7.60
|
597,414 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
| 13/12/2024 |
7.80
|
387,327 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 12/12/2024 |
8.10
|
967,381 | 8.10 | 8.40 | 7.90 | 0 | 0 | 0 |
| 11/12/2024 |
8
|
616,459 | 8 | 8.40 | 7.80 | 0 | 0 | 0 |
| 10/12/2024 |
8
|
1,325,869 | 7.60 | 8.10 | 7.50 | 0 | 0 | 0 |
| 09/12/2024 |
7.60
|
360,824 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 06/12/2024 |
7.70
|
866,822 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 05/12/2024 |
6
|
299,273 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 04/12/2024 |
6.10
|
94,558 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 03/12/2024 |
6.20
|
125,249 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 02/12/2024 |
6.20
|
87,631 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 29/11/2024 |
8.90
|
515,100 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
| 28/11/2024 |
8.90
|
515,100 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
| 27/11/2024 |
8.90
|
515,100 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
| 26/11/2024 |
8.90
|
515,100 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
| 25/11/2024 |
7.20
|
144,662 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 22/11/2024 |
7.20
|
142,586 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 21/11/2024 |
7.20
|
116,755 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 20/11/2024 |
7.10
|
259,585 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 19/11/2024 |
7.20
|
201,430 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 18/11/2024 |
7.20
|
231,586 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 15/11/2024 |
7.30
|
522,140 | 7.30 | 7.50 | 7.10 | 0 | 0 | 0 |
| 14/11/2024 |
7.40
|
315,311 | 7.60 | 7.70 | 7.30 | 0 | 0 | 0 |
| 13/11/2024 |
7.50
|
234,347 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 12/11/2024 |
7.60
|
951,791 | 7.30 | 7.90 | 7.30 | 0 | 0 | 0 |
| 11/11/2024 |
7.30
|
363,968 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 08/11/2024 |
7.30
|
235,742 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 07/11/2024 |
7.30
|
157,229 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 06/11/2024 |
7.30
|
271,059 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 05/11/2024 |
7.10
|
150,662 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 04/11/2024 |
7.10
|
408,968 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 01/11/2024 |
7.20
|
213,080 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 31/10/2024 |
7.30
|
487,030 | 7.50 | 7.60 | 7.20 | 0 | 0 | 0 |
| 30/10/2024 |
7.60
|
506,808 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 29/10/2024 |
7.80
|
305,217 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 28/10/2024 |
7.70
|
333,142 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 25/10/2024 |
7.60
|
335,570 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 24/10/2024 |
7.70
|
543,798 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 23/10/2024 |
7.60
|
412,732 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 22/10/2024 |
7.60
|
585,956 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 21/10/2024 |
7.70
|
485,583 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |