| 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 | -1.52% | 386,700 | 0 | 0 |
6.50
7
6.80
|
|
2 tháng
(2026-08-05) |
0.40 | 6.56% | 567,200 | 0 | 0 |
5.90
7
6.80
|
|
3 tháng
(2026-07-06) |
-0.40 | -5.80% | 811,200 | 0 | 0 |
5.50
7
6.80
|
|
6 tháng
(2026-04-07) |
-0.20 | -2.99% | 1,492,000 | 0 | 0 |
5.50
7.40
6.80
|
|
12 tháng
(2025-10-09) |
-0.60 | -8.45% | 3,299,000 | 0 | 0 |
5.50
8.10
6.80
|
|
24 tháng
(2024-10-14) |
-1.76 | -21.28% | 9,290,347 | 0 | 0 |
5.50
9.29
6.80
|
|
36 tháng
(2023-10-20) |
-1.24 | -15.97% | 12,960,413 | 0 | 0 |
5.50
10.28
6.80
|
|
60 tháng
(2021-11-01) |
-5.32 | -45.02% | 33,490,402 | 0 | 0 |
5.16
14.67
6.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
7.61
|
31,500 | 7.52 | 7.61 | 7.52 | 0 | 0 | 0 |
| 25/03/2025 |
7.61
|
129,237 | 7.52 | 7.61 | 7.52 | 0 | 0 | 0 |
| 24/03/2025 |
7.61
|
39,968 | 7.61 | 7.61 | 7.52 | 0 | 0 | 0 |
| 21/03/2025 |
7.61
|
69,300 | 7.52 | 7.61 | 7.43 | 0 | 0 | 0 |
| 20/03/2025 |
7.61
|
23,990 | 7.61 | 7.61 | 7.52 | 0 | 0 | 0 |
| 19/03/2025 |
7.70
|
13,100 | 7.70 | 7.70 | 7.61 | 0 | 0 | 0 |
| 18/03/2025 |
7.78
|
53,700 | 7.78 | 7.78 | 7.61 | 0 | 0 | 0 |
| 17/03/2025 |
5.84
|
39,400 | 5.66 | 5.84 | 5.40 | 0 | 0 | 0 |
| 14/03/2025 |
7.78
|
13,208 | 7.70 | 7.96 | 7.70 | 0 | 0 | 0 |
| 13/03/2025 |
7.78
|
74,697 | 8.14 | 8.14 | 7.70 | 0 | 0 | 0 |
| 12/03/2025 |
8.05
|
45,825 | 8.14 | 8.23 | 8.05 | 0 | 0 | 0 |
| 11/03/2025 |
8.14
|
140,400 | 7.87 | 8.23 | 7.78 | 0 | 0 | 0 |
| 10/03/2025 |
7.96
|
121,211 | 7.43 | 7.96 | 7.43 | 0 | 0 | 0 |
| 07/03/2025 |
7.61
|
3,234 | 7.52 | 7.61 | 7.52 | 0 | 0 | 0 |
| 06/03/2025 |
7.52
|
14,700 | 7.52 | 7.52 | 7.43 | 0 | 0 | 0 |
| 05/03/2025 |
7.61
|
13,600 | 7.52 | 7.61 | 7.52 | 0 | 0 | 0 |
| 04/03/2025 |
7.61
|
58,500 | 7.52 | 7.61 | 7.52 | 0 | 0 | 0 |
| 03/03/2025 |
7.61
|
25,702 | 7.52 | 7.61 | 7.52 | 0 | 0 | 0 |
| 28/02/2025 |
7.61
|
67,971 | 7.52 | 7.61 | 7.52 | 0 | 0 | 0 |
| 27/02/2025 |
7.61
|
25,900 | 7.52 | 7.61 | 7.52 | 0 | 0 | 0 |
| 26/02/2025 |
7.52
|
13,700 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 25/02/2025 |
7.52
|
74,002 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 24/02/2025 |
7.52
|
14,605 | 7.61 | 7.61 | 7.52 | 0 | 0 | 0 |
| 21/02/2025 |
7.61
|
6,602 | 7.61 | 7.61 | 7.52 | 0 | 0 | 0 |
| 20/02/2025 |
7.61
|
20,384 | 7.52 | 7.70 | 7.52 | 0 | 0 | 0 |
| 19/02/2025 |
7.52
|
10,000 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 18/02/2025 |
7.43
|
48,800 | 7.43 | 7.52 | 7.43 | 0 | 0 | 0 |
| 17/02/2025 |
7.43
|
48,800 | 7.43 | 7.61 | 7.43 | 0 | 0 | 0 |
| 14/02/2025 |
7.43
|
3,400 | 7.43 | 7.52 | 7.43 | 0 | 0 | 0 |
| 13/02/2025 |
7.43
|
1,600 | 7.52 | 7.52 | 7.43 | 0 | 0 | 0 |
| 12/02/2025 |
7.52
|
4,500 | 7.43 | 7.52 | 7.34 | 0 | 0 | 0 |
| 11/02/2025 |
7.43
|
18,100 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 10/02/2025 |
7.43
|
3,700 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 07/02/2025 |
7.43
|
4,000 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 06/02/2025 |
7.43
|
16,301 | 7.34 | 7.43 | 7.34 | 0 | 0 | 0 |
| 05/02/2025 |
7.52
|
17,004 | 7.43 | 7.52 | 7.43 | 0 | 0 | 0 |
| 04/02/2025 |
7.43
|
9,300 | 7.52 | 7.52 | 7.43 | 0 | 0 | 0 |
| 24/01/2025 |
7.43
|
2,293 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 23/01/2025 |
7.34
|
3,372 | 7.43 | 7.43 | 7.34 | 0 | 0 | 0 |
| 22/01/2025 |
7.25
|
1,843 | 7.34 | 7.34 | 7.25 | 0 | 0 | 0 |
| 21/01/2025 |
7.43
|
5,762 | 7.34 | 7.43 | 7.34 | 0 | 0 | 0 |
| 20/01/2025 |
7.43
|
13,250 | 7.34 | 7.43 | 7.34 | 0 | 0 | 0 |
| 17/01/2025 |
7.52
|
8,392 | 7.43 | 7.52 | 7.34 | 0 | 0 | 0 |
| 16/01/2025 |
7.43
|
6,139 | 7.34 | 7.52 | 7.34 | 0 | 0 | 0 |
| 15/01/2025 |
7.43
|
10,823 | 7.34 | 7.52 | 7.34 | 0 | 0 | 0 |
| 14/01/2025 |
7.61
|
3,232 | 7.43 | 7.61 | 7.34 | 0 | 0 | 0 |
| 13/01/2025 |
7.43
|
15,605 | 7.43 | 7.43 | 7.25 | 0 | 0 | 0 |
| 10/01/2025 |
7.43
|
5,603 | 7.43 | 7.52 | 7.43 | 0 | 0 | 0 |
| 09/01/2025 |
7.43
|
4,800 | 7.52 | 7.52 | 7.43 | 0 | 0 | 0 |
| 08/01/2025 |
7.52
|
906 | 7.43 | 7.52 | 7.43 | 0 | 0 | 0 |
| 07/01/2025 |
6.72
|
6,300 | 6.72 | 6.72 | 6.63 | 0 | 0 | 0 |
| 06/01/2025 |
7.52
|
5,200 | 7.61 | 7.61 | 7.52 | 0 | 0 | 0 |
| 03/01/2025 |
7.52
|
1,141 | 7.43 | 7.52 | 7.43 | 0 | 0 | 0 |
| 02/01/2025 |
7.52
|
1,800 | 7.43 | 7.52 | 7.43 | 0 | 0 | 0 |
| 31/12/2024 |
7.52
|
1,800 | 7.43 | 7.52 | 7.43 | 0 | 0 | 0 |
| 30/12/2024 |
7.52
|
14,600 | 7.43 | 7.52 | 7.43 | 0 | 0 | 0 |
| 27/12/2024 |
7.52
|
3,853 | 7.43 | 7.52 | 7.43 | 0 | 0 | 0 |
| 26/12/2024 |
7.52
|
31,369 | 7.52 | 7.52 | 7.43 | 0 | 0 | 0 |
| 25/12/2024 |
7.52
|
42,804 | 7.52 | 7.61 | 7.43 | 0 | 0 | 0 |
| 24/12/2024 |
7.61
|
21,596 | 7.43 | 7.61 | 7.34 | 0 | 0 | 0 |
| 23/12/2024 |
7.34
|
1,195 | 7.43 | 7.43 | 7.34 | 0 | 0 | 0 |
| 20/12/2024 |
7.70
|
200 | 7.61 | 7.70 | 7.61 | 0 | 0 | 0 |
| 19/12/2024 |
7.70
|
5,600 | 7.61 | 7.70 | 7.52 | 0 | 0 | 0 |
| 18/12/2024 |
7.70
|
2,304 | 7.17 | 7.70 | 7.17 | 0 | 0 | 0 |
| 17/12/2024 |
7.78
|
100 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 16/12/2024 |
7.61
|
3,235 | 7.61 | 7.61 | 7.52 | 0 | 0 | 0 |
| 13/12/2024 |
7.70
|
8,001 | 7.52 | 7.70 | 7.52 | 0 | 0 | 0 |
| 12/12/2024 |
7.61
|
29,900 | 7.43 | 7.61 | 7.34 | 0 | 0 | 0 |
| 11/12/2024 |
7.61
|
8,600 | 7.43 | 7.61 | 7.34 | 0 | 0 | 0 |
| 10/12/2024 |
7.61
|
32,701 | 7.61 | 7.61 | 7.08 | 0 | 0 | 0 |
| 09/12/2024 |
7.70
|
7,400 | 7.70 | 7.70 | 7.61 | 0 | 0 | 0 |
| 06/12/2024 |
8.40
|
12,300 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 |
| 05/12/2024 |
8.58
|
2,099 | 8.67 | 8.67 | 8.49 | 0 | 0 | 0 |
| 04/12/2024 |
8.67
|
1,711 | 8.40 | 8.67 | 8.40 | 0 | 0 | 0 |
| 03/12/2024 |
8.76
|
18,101 | 8.58 | 8.76 | 8.58 | 0 | 0 | 0 |
| 02/12/2024 |
8.76
|
7,800 | 8.67 | 8.76 | 8.58 | 0 | 0 | 0 |
| 29/11/2024 |
5.84
|
39,400 | 5.66 | 5.84 | 5.40 | 0 | 0 | 0 |
| 28/11/2024 |
5.84
|
39,400 | 5.66 | 5.84 | 5.40 | 0 | 0 | 0 |
| 27/11/2024 |
5.84
|
39,400 | 5.66 | 5.84 | 5.40 | 0 | 0 | 0 |
| 26/11/2024 |
5.84
|
39,400 | 5.66 | 5.84 | 5.40 | 0 | 0 | 0 |
| 25/11/2024 |
7.70
|
300 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 22/11/2024 |
7.70
|
820 | 7.52 | 7.70 | 7.52 | 0 | 0 | 0 |
| 21/11/2024 |
7.70
|
18,670 | 7.52 | 7.70 | 7.52 | 0 | 0 | 0 |
| 20/11/2024 |
7.70
|
700 | 7.70 | 7.70 | 7.61 | 0 | 0 | 0 |
| 19/11/2024 |
7.61
|
201 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 18/11/2024 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 15/11/2024 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 14/11/2024 |
7.70
|
10,245 | 7.61 | 7.70 | 7.61 | 0 | 0 | 0 |
| 13/11/2024 |
7.70
|
127,400 | 7.52 | 7.70 | 7.52 | 0 | 0 | 0 |
| 12/11/2024 |
7.70
|
29,900 | 7.61 | 7.70 | 7.61 | 0 | 0 | 0 |
| 11/11/2024 |
7.61
|
2,471 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 08/11/2024 |
7.70
|
1,500 | 7.61 | 7.70 | 7.61 | 0 | 0 | 0 |
| 07/11/2024 |
7.78
|
3,700 | 7.52 | 7.78 | 7.52 | 0 | 0 | 0 |
| 06/11/2024 |
7.78
|
20,705 | 7.61 | 7.78 | 7.61 | 0 | 0 | 0 |
| 05/11/2024 |
7.78
|
4,500 | 7.52 | 7.78 | 7.52 | 0 | 0 | 0 |
| 04/11/2024 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 01/11/2024 |
7.78
|
604 | 7.70 | 7.78 | 7.70 | 0 | 0 | 0 |
| 31/10/2024 |
7.78
|
148 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 30/10/2024 |
7.78
|
1,155 | 7.70 | 7.78 | 7.70 | 0 | 0 | 0 |
| 29/10/2024 |
7.78
|
14,200 | 7.61 | 7.78 | 7.61 | 0 | 0 | 0 |