| 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) |
0.10 | 1.16% | 7,868,100 | 0 | 0 |
8.61
9.50
9.50
|
|
2 tháng
(2026-08-05) |
0.30 | 3.41% | 21,164,900 | 0 | 0 |
8.51
9.67
9.50
|
|
3 tháng
(2026-07-06) |
-1.64 | -15.39% | 32,717,200 | 0 | 0 |
7.93
11.12
9.50
|
|
6 tháng
(2026-04-07) |
1.07 | 13.50% | 88,293,400 | 0 | 0 |
7.93
11.60
9.50
|
|
12 tháng
(2025-10-09) |
1.07 | 13.50% | 168,190,200 | 0 | 0 |
7.06
11.60
9.50
|
|
24 tháng
(2024-10-14) |
1.07 | 13.50% | 305,145,461 | 0 | 0 |
5.42
11.60
9.50
|
|
36 tháng
(2023-10-20) |
3.21 | 55.50% | 438,826,334 | 0 | 0 |
5.22
11.70
9.50
|
|
60 tháng
(2021-11-01) |
-8.64 | -48.98% | 677,379,575 | 0 | 0 |
3.40
18.83
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
8.32
|
756,200 | 8.22 | 8.51 | 8.12 | 0 | 0 | 0 |
| 25/03/2025 |
8.22
|
249,226 | 8.12 | 8.32 | 8.12 | 0 | 0 | 0 |
| 24/03/2025 |
8.12
|
139,957 | 8.12 | 8.22 | 8.03 | 0 | 0 | 0 |
| 21/03/2025 |
8.12
|
234,597 | 8.22 | 8.32 | 8.12 | 0 | 0 | 0 |
| 20/03/2025 |
8.22
|
384,413 | 8.32 | 8.41 | 8.12 | 0 | 0 | 0 |
| 19/03/2025 |
8.22
|
385,908 | 8.41 | 8.41 | 8.22 | 0 | 0 | 0 |
| 18/03/2025 |
8.41
|
450,276 | 8.51 | 8.61 | 8.32 | 0 | 0 | 0 |
| 17/03/2025 |
8.61
|
515,100 | 8.90 | 8.90 | 8.51 | 0 | 0 | 0 |
| 14/03/2025 |
8.41
|
563,912 | 8.61 | 8.70 | 8.32 | 0 | 0 | 0 |
| 13/03/2025 |
8.51
|
551,467 | 8.70 | 8.80 | 8.51 | 0 | 0 | 0 |
| 12/03/2025 |
8.70
|
410,150 | 8.80 | 8.90 | 8.61 | 0 | 0 | 0 |
| 11/03/2025 |
8.80
|
564,315 | 8.80 | 8.80 | 8.61 | 0 | 0 | 0 |
| 10/03/2025 |
8.80
|
849,550 | 8.90 | 8.99 | 8.70 | 0 | 0 | 0 |
| 07/03/2025 |
8.90
|
619,665 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 06/03/2025 |
8.90
|
278,477 | 8.70 | 8.90 | 8.61 | 0 | 0 | 0 |
| 05/03/2025 |
8.61
|
684,462 | 8.61 | 8.90 | 8.51 | 0 | 0 | 0 |
| 04/03/2025 |
8.70
|
929,079 | 8.80 | 8.90 | 8.51 | 0 | 0 | 0 |
| 03/03/2025 |
8.90
|
868,413 | 9.09 | 9.09 | 8.70 | 0 | 0 | 0 |
| 28/02/2025 |
9.09
|
340,548 | 9.19 | 9.28 | 8.99 | 0 | 0 | 0 |
| 27/02/2025 |
9.28
|
1,957,446 | 8.90 | 9.38 | 8.70 | 0 | 0 | 0 |
| 26/02/2025 |
8.90
|
1,003,017 | 9.09 | 9.28 | 8.70 | 0 | 0 | 0 |
| 25/02/2025 |
8.99
|
526,464 | 8.99 | 9.19 | 8.80 | 0 | 0 | 0 |
| 24/02/2025 |
9.09
|
2,770,084 | 8.70 | 9.38 | 8.70 | 0 | 0 | 0 |
| 21/02/2025 |
8.51
|
306,712 | 8.51 | 8.70 | 8.32 | 0 | 0 | 0 |
| 20/02/2025 |
8.51
|
475,714 | 8.51 | 8.61 | 8.32 | 0 | 0 | 0 |
| 19/02/2025 |
8.51
|
740,919 | 8.61 | 8.61 | 8.32 | 0 | 0 | 0 |
| 18/02/2025 |
8.51
|
659,334 | 8.61 | 8.80 | 8.41 | 0 | 0 | 0 |
| 17/02/2025 |
8.61
|
1,544,888 | 8.22 | 8.70 | 8.12 | 0 | 0 | 0 |
| 14/02/2025 |
8.22
|
571,158 | 8.22 | 8.41 | 8.03 | 0 | 0 | 0 |
| 13/02/2025 |
8.22
|
389,469 | 8.03 | 8.22 | 8.03 | 0 | 0 | 0 |
| 12/02/2025 |
8.03
|
243,960 | 8.12 | 8.22 | 7.93 | 0 | 0 | 0 |
| 11/02/2025 |
8.12
|
488,249 | 7.93 | 8.12 | 7.83 | 0 | 0 | 0 |
| 10/02/2025 |
8.03
|
1,168,368 | 8.61 | 8.61 | 7.93 | 0 | 0 | 0 |
| 07/02/2025 |
8.61
|
1,741,909 | 8.22 | 8.90 | 8.22 | 0 | 0 | 0 |
| 06/02/2025 |
8.22
|
928,163 | 8.03 | 8.22 | 7.93 | 0 | 0 | 0 |
| 05/02/2025 |
7.93
|
497,253 | 8.03 | 8.12 | 7.93 | 0 | 0 | 0 |
| 04/02/2025 |
8.03
|
1,113,821 | 7.54 | 8.03 | 7.54 | 0 | 0 | 0 |
| 24/01/2025 |
7.45
|
867,900 | 7.35 | 7.45 | 7.25 | 0 | 0 | 0 |
| 23/01/2025 |
7.25
|
163,520 | 7.25 | 7.45 | 7.16 | 0 | 0 | 0 |
| 22/01/2025 |
7.25
|
171,806 | 7.45 | 7.45 | 7.16 | 0 | 0 | 0 |
| 21/01/2025 |
7.35
|
388,412 | 7.45 | 7.45 | 7.25 | 0 | 0 | 0 |
| 20/01/2025 |
7.45
|
305,865 | 7.54 | 7.54 | 7.35 | 0 | 0 | 0 |
| 17/01/2025 |
7.54
|
251,294 | 7.54 | 7.54 | 7.25 | 0 | 0 | 0 |
| 16/01/2025 |
7.45
|
115,634 | 7.54 | 7.54 | 7.35 | 0 | 0 | 0 |
| 15/01/2025 |
7.54
|
272,223 | 7.16 | 7.54 | 7.06 | 0 | 0 | 0 |
| 14/01/2025 |
7.25
|
226,975 | 7.25 | 7.45 | 7.16 | 0 | 0 | 0 |
| 13/01/2025 |
7.35
|
153,112 | 7.45 | 7.45 | 7.16 | 0 | 0 | 0 |
| 10/01/2025 |
7.25
|
400,027 | 7.74 | 7.74 | 7.25 | 0 | 0 | 0 |
| 09/01/2025 |
7.74
|
302,426 | 7.74 | 7.83 | 7.64 | 0 | 0 | 0 |
| 08/01/2025 |
7.74
|
825,157 | 7.45 | 7.83 | 7.45 | 0 | 0 | 0 |
| 07/01/2025 |
6.96
|
415,500 | 6.87 | 7.06 | 6.77 | 0 | 0 | 0 |
| 06/01/2025 |
7.35
|
232,411 | 7.54 | 7.54 | 7.25 | 0 | 0 | 0 |
| 03/01/2025 |
7.45
|
126,129 | 7.45 | 7.54 | 7.35 | 0 | 0 | 0 |
| 02/01/2025 |
7.54
|
259,909 | 7.64 | 7.64 | 7.45 | 0 | 0 | 0 |
| 31/12/2024 |
7.54
|
106,515 | 7.64 | 7.64 | 7.54 | 0 | 0 | 0 |
| 30/12/2024 |
7.64
|
73,230 | 7.64 | 7.74 | 7.54 | 0 | 0 | 0 |
| 27/12/2024 |
7.64
|
515,335 | 7.74 | 7.83 | 7.64 | 0 | 0 | 0 |
| 26/12/2024 |
7.83
|
291,550 | 8.03 | 8.03 | 7.74 | 0 | 0 | 0 |
| 25/12/2024 |
7.93
|
658,314 | 7.83 | 8.12 | 7.74 | 0 | 0 | 0 |
| 24/12/2024 |
7.74
|
339,929 | 7.83 | 7.93 | 7.74 | 0 | 0 | 0 |
| 23/12/2024 |
7.83
|
804,209 | 7.64 | 7.93 | 7.54 | 0 | 0 | 0 |
| 20/12/2024 |
7.54
|
554,682 | 7.54 | 7.93 | 7.45 | 0 | 0 | 0 |
| 19/12/2024 |
7.45
|
274,588 | 7.54 | 7.54 | 7.25 | 0 | 0 | 0 |
| 18/12/2024 |
7.54
|
258,410 | 7.35 | 7.54 | 7.25 | 0 | 0 | 0 |
| 17/12/2024 |
7.25
|
278,596 | 7.35 | 7.45 | 7.25 | 0 | 0 | 0 |
| 16/12/2024 |
7.35
|
597,414 | 7.64 | 7.74 | 7.35 | 0 | 0 | 0 |
| 13/12/2024 |
7.54
|
387,327 | 7.83 | 7.83 | 7.54 | 0 | 0 | 0 |
| 12/12/2024 |
7.83
|
967,381 | 7.83 | 8.12 | 7.64 | 0 | 0 | 0 |
| 11/12/2024 |
7.74
|
616,459 | 7.74 | 8.12 | 7.54 | 0 | 0 | 0 |
| 10/12/2024 |
7.74
|
1,325,869 | 7.35 | 7.83 | 7.25 | 0 | 0 | 0 |
| 09/12/2024 |
7.35
|
360,824 | 7.25 | 7.35 | 7.25 | 0 | 0 | 0 |
| 06/12/2024 |
7.45
|
866,822 | 7.35 | 7.45 | 7.16 | 0 | 0 | 0 |
| 05/12/2024 |
5.80
|
299,273 | 6.00 | 6.00 | 5.71 | 0 | 0 | 0 |
| 04/12/2024 |
5.90
|
94,558 | 5.90 | 6.00 | 5.80 | 0 | 0 | 0 |
| 03/12/2024 |
6.00
|
125,249 | 6.09 | 6.09 | 6.00 | 0 | 0 | 0 |
| 02/12/2024 |
6.00
|
87,631 | 6.09 | 6.09 | 6.00 | 0 | 0 | 0 |
| 29/11/2024 |
8.61
|
515,100 | 8.90 | 8.90 | 8.51 | 0 | 0 | 0 |
| 28/11/2024 |
8.61
|
515,100 | 8.90 | 8.90 | 8.51 | 0 | 0 | 0 |
| 27/11/2024 |
8.61
|
515,100 | 8.90 | 8.90 | 8.51 | 0 | 0 | 0 |
| 26/11/2024 |
8.61
|
515,100 | 8.90 | 8.90 | 8.51 | 0 | 0 | 0 |
| 25/11/2024 |
6.96
|
144,662 | 6.96 | 6.96 | 6.77 | 0 | 0 | 0 |
| 22/11/2024 |
6.96
|
142,586 | 6.87 | 6.96 | 6.87 | 0 | 0 | 0 |
| 21/11/2024 |
6.96
|
116,755 | 6.87 | 7.06 | 6.87 | 0 | 0 | 0 |
| 20/11/2024 |
6.87
|
259,585 | 6.77 | 7.06 | 6.77 | 0 | 0 | 0 |
| 19/11/2024 |
6.96
|
201,430 | 6.96 | 7.16 | 6.87 | 0 | 0 | 0 |
| 18/11/2024 |
6.96
|
231,586 | 7.06 | 7.06 | 6.77 | 0 | 0 | 0 |
| 15/11/2024 |
7.06
|
522,140 | 7.06 | 7.25 | 6.87 | 0 | 0 | 0 |
| 14/11/2024 |
7.16
|
315,311 | 7.35 | 7.45 | 7.06 | 0 | 0 | 0 |
| 13/11/2024 |
7.25
|
234,347 | 7.45 | 7.45 | 7.25 | 0 | 0 | 0 |
| 12/11/2024 |
7.35
|
951,791 | 7.06 | 7.64 | 7.06 | 0 | 0 | 0 |
| 11/11/2024 |
7.06
|
363,968 | 7.06 | 7.06 | 6.87 | 0 | 0 | 0 |
| 08/11/2024 |
7.06
|
235,742 | 7.06 | 7.16 | 6.96 | 0 | 0 | 0 |
| 07/11/2024 |
7.06
|
157,229 | 7.16 | 7.16 | 7.06 | 0 | 0 | 0 |
| 06/11/2024 |
7.06
|
271,059 | 6.96 | 7.06 | 6.96 | 0 | 0 | 0 |
| 05/11/2024 |
6.87
|
150,662 | 6.87 | 6.96 | 6.77 | 0 | 0 | 0 |
| 04/11/2024 |
6.87
|
408,968 | 6.87 | 7.06 | 6.77 | 0 | 0 | 0 |
| 01/11/2024 |
6.96
|
213,080 | 6.96 | 7.16 | 6.96 | 0 | 0 | 0 |
| 31/10/2024 |
7.06
|
487,030 | 7.25 | 7.35 | 6.96 | 0 | 0 | 0 |
| 30/10/2024 |
7.35
|
506,808 | 7.45 | 7.54 | 7.25 | 0 | 0 | 0 |
| 29/10/2024 |
7.54
|
305,217 | 7.45 | 7.54 | 7.35 | 0 | 0 | 0 |