| 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) |
0.90 | 13.43% | 40,200 | -3,900 | 0.0 |
6.40
8.60
7.60
|
|
2 tháng
(2026-07-20) |
0.60 | 8.57% | 103,800 | -3,900 | 0.0 |
6
8.60
7.60
|
|
3 tháng
(2026-06-22) |
0.30 | 4.11% | 131,900 | -3,900 | 0.0 |
6
8.60
7.60
|
|
6 tháng
(2026-03-23) |
0 | 0% | 27,684,900 | -3,900 | 0.0 |
6
8.90
7.60
|
|
12 tháng
(2025-09-23) |
-1.90 | -20% | 27,816,600 | -3,900 | 0.0 |
6
10.90
7.60
|
|
24 tháng
(2024-09-30) |
0.50 | 7.04% | 30,350,709 | -12,700 | -0.1 |
5.40
11.50
7.60
|
|
36 tháng
(2023-10-04) |
-1.50 | -16.48% | 36,694,928 | -20,400 | -0.1 |
5.40
11.50
7.60
|
|
60 tháng
(2021-10-14) |
-6 | -44.12% | 44,363,253 | -35,056 | -0.4 |
5.40
33
7.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 06/03/2025 |
6.80
|
12,300 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 05/03/2025 |
6.90
|
1,534 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 04/03/2025 |
6.80
|
200 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 03/03/2025 |
6.80
|
3,251 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 28/02/2025 |
7
|
65,500 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 27/02/2025 |
7
|
1,300 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 26/02/2025 |
6.90
|
300 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 25/02/2025 |
7.20
|
29,100 | 6.80 | 7.20 | 6.80 | 0 | 0 | 0 |
| 24/02/2025 |
6.80
|
6,400 | 7.30 | 7.70 | 6.80 | 0 | 0 | 0 |
| 21/02/2025 |
7
|
17,000 | 6.90 | 7.30 | 6.80 | 0 | 0 | 0 |
| 20/02/2025 |
7
|
8,200 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 19/02/2025 |
7
|
2,642 | 7 | 7.30 | 6.70 | 0 | 0 | 0 |
| 18/02/2025 |
7.40
|
400 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 17/02/2025 |
7.30
|
3,332 | 7.10 | 7.80 | 6.80 | 0 | 0 | 0 |
| 14/02/2025 |
7.10
|
1,300 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 13/02/2025 |
7.10
|
4,600 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 12/02/2025 |
7.50
|
3,600 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 11/02/2025 |
7.30
|
16,400 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 10/02/2025 |
7.50
|
1,400 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 07/02/2025 |
7.50
|
2,510 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 06/02/2025 |
7.50
|
3,800 | 7.20 | 7.50 | 7.10 | 0 | 0 | 0 |
| 05/02/2025 |
7.30
|
6,800 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 04/02/2025 |
7.20
|
9,558 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
| 03/02/2025 |
7
|
65,500 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 31/01/2025 |
6.40
|
2,100 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 30/01/2025 |
6.40
|
2,100 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 29/01/2025 |
6.40
|
2,100 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 28/01/2025 |
6.40
|
2,100 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 27/01/2025 |
6.40
|
2,100 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 24/01/2025 |
6.60
|
8,500 | 7 | 7 | 6.60 | 0 | 0 | 0 |
| 23/01/2025 |
6.70
|
3,300 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 22/01/2025 |
6.70
|
15,000 | 7 | 7.10 | 6.70 | 0 | 0 | 0 |
| 21/01/2025 |
7
|
2,090 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 20/01/2025 |
7.10
|
7,962 | 7.30 | 7.30 | 6.80 | 0 | 0 | 0 |
| 17/01/2025 |
7.20
|
3,080 | 7.20 | 7.50 | 6.80 | 0 | 0 | 0 |
| 16/01/2025 |
7.40
|
7,992 | 6.70 | 7.40 | 6.70 | 0 | 0 | 0 |
| 15/01/2025 |
7
|
5,100 | 6.70 | 7 | 6.40 | 0 | 0 | 0 |
| 14/01/2025 |
7
|
5,749 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 13/01/2025 |
6.90
|
2,500 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 10/01/2025 |
7.10
|
9,000 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 09/01/2025 |
7.10
|
12,239 | 6.90 | 7.10 | 6.70 | 0 | 0 | 0 |
| 08/01/2025 |
6.90
|
20,503 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 07/01/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 06/01/2025 |
7.50
|
800 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 03/01/2025 |
7.80
|
9,105 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 02/01/2025 |
8
|
6,800 | 7.20 | 8 | 7.20 | 0 | 0 | 0 |
| 01/01/2025 |
7.40
|
12,737 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| 31/12/2024 |
7.40
|
12,737 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| 30/12/2024 |
7.50
|
500 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
| 27/12/2024 |
7.50
|
7,811 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
| 26/12/2024 |
7.40
|
11,403 | 7.70 | 7.80 | 7.10 | 0 | 0 | 0 |
| 25/12/2024 |
7.60
|
11,607 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 24/12/2024 |
7.80
|
23,300 | 7.80 | 8 | 7.40 | 0 | 0 | 0 |
| 23/12/2024 |
7.80
|
13,800 | 7.40 | 7.90 | 7.10 | 0 | 0 | 0 |
| 20/12/2024 |
7.40
|
28,100 | 7.20 | 7.40 | 6.80 | 0 | 0 | 0 |
| 19/12/2024 |
7.30
|
45,901 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
| 18/12/2024 |
7
|
29,703 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
| 17/12/2024 |
6.70
|
18,902 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 16/12/2024 |
7
|
1 | 7 | 7 | 7 | 0 | 0 | 0 |
| 13/12/2024 |
7
|
23,401 | 6.60 | 7 | 6.60 | 0 | 0 | 0 |
| 12/12/2024 |
6.70
|
200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 11/12/2024 |
6.60
|
4,500 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 10/12/2024 |
6.80
|
9,094 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 09/12/2024 |
6.70
|
19,400 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 06/12/2024 |
9.40
|
37,000 | 9.20 | 9.40 | 8.90 | 0 | 0 | 0 |
| 05/12/2024 |
8.50
|
11,400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 04/12/2024 |
9.40
|
22,400 | 8.30 | 9.40 | 8.30 | 0 | 0 | 0 |
| 03/12/2024 |
7.40
|
5,400 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 02/12/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 29/11/2024 |
6.40
|
2,100 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 28/11/2024 |
6.40
|
2,100 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 27/11/2024 |
6.40
|
2,100 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 26/11/2024 |
6.40
|
2,100 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 25/11/2024 |
7
|
17,400 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
| 22/11/2024 |
6.80
|
18,200 | 7 | 7 | 6.60 | 0 | 0 | 0 |
| 21/11/2024 |
6.80
|
15,303 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 20/11/2024 |
6.80
|
17,582 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 19/11/2024 |
7.10
|
22,239 | 6.70 | 7.10 | 6.60 | 0 | 0 | 0 |
| 18/11/2024 |
6.90
|
27,100 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 15/11/2024 |
7
|
12,061 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 14/11/2024 |
7
|
22,901 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 13/11/2024 |
6.90
|
8,870 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
| 12/11/2024 |
6.90
|
24,117 | 7 | 7.50 | 6.90 | 0 | 0 | 0 |
| 11/11/2024 |
6.90
|
26,973 | 6.70 | 7.40 | 6.70 | 0 | 0 | 0 |
| 08/11/2024 |
6.80
|
11,000 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 07/11/2024 |
6.90
|
15,410 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 06/11/2024 |
6.90
|
15,704 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
| 05/11/2024 |
6.70
|
24,804 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 04/11/2024 |
6.90
|
15,800 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
| 01/11/2024 |
6.90
|
14,400 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 31/10/2024 |
6.90
|
26,967 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 30/10/2024 |
7
|
7,900 | 7 | 7 | 6.60 | 0 | 0 | 0 |
| 29/10/2024 |
7
|
15,121 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
| 28/10/2024 |
6.90
|
15,801 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 25/10/2024 |
6.90
|
4,300 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 24/10/2024 |
7
|
6,999 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
| 23/10/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 22/10/2024 |
7.10
|
70 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 21/10/2024 |
7.10
|
2,311 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |