| 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) |
-0.50 | -13.51% | 1,480,200 | -17,000 | -0.1 |
3
5.90
3.20
|
|
2 tháng
(2026-07-20) |
-0.80 | -20% | 2,548,100 | -19,900 | -0.1 |
3
5.90
3.20
|
|
3 tháng
(2026-06-22) |
-1.30 | -28.89% | 4,350,900 | -17,500 | -0.1 |
3
5.90
3.20
|
|
6 tháng
(2026-03-23) |
-1.50 | -31.91% | 13,004,900 | -14,800 | -0.0 |
3
6.10
3.20
|
|
12 tháng
(2025-09-23) |
-4.53 | -58.59% | 43,987,700 | -306,500 | -2.4 |
3
7.82
3.20
|
|
24 tháng
(2024-09-30) |
-4.07 | -56% | 206,783,843 | 58,800 | 0.4 |
2.82
9.82
3.20
|
|
36 tháng
(2023-10-04) |
-6.53 | -67.10% | 254,348,470 | 56,825 | 0.5 |
2.82
13.18
3.20
|
|
60 tháng
(2021-10-14) |
-24.77 | -88.56% | 401,418,738 | 20,843 | 0.6 |
2.82
53.93
3.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
7.91
|
562,181 | 8.09 | 8.18 | 7.82 | 0 | 69,300 | -0.6 |
| 06/03/2025 |
8.09
|
409,510 | 7.91 | 8.09 | 7.91 | 0 | 45,300 | -0.4 |
| 05/03/2025 |
7.91
|
425,566 | 8.18 | 8.27 | 7.91 | 0 | 45,500 | -0.4 |
| 04/03/2025 |
8.27
|
720,992 | 8.55 | 8.55 | 8.09 | 0 | 82,300 | -0.8 |
| 03/03/2025 |
8.45
|
1,217,136 | 8.09 | 8.45 | 8.09 | 43,300 | 50,000 | -0.1 |
| 28/02/2025 |
8.09
|
767,163 | 7.91 | 8.09 | 7.82 | 59,200 | 2,500 | 0.5 |
| 27/02/2025 |
7.91
|
323,434 | 7.82 | 8 | 7.82 | 14,300 | 8,400 | 0.1 |
| 26/02/2025 |
7.82
|
433,370 | 8.09 | 8.09 | 7.82 | 16,500 | 14,400 | 0.0 |
| 25/02/2025 |
8.09
|
347,679 | 8.09 | 8.18 | 7.91 | 0 | 22,100 | -0.2 |
| 24/02/2025 |
8.09
|
444,291 | 7.91 | 8.09 | 7.82 | 16,500 | 8,900 | 0.1 |
| 21/02/2025 |
7.91
|
811,362 | 8.27 | 8.27 | 7.91 | 18,100 | 13,100 | 0.0 |
| 20/02/2025 |
8.18
|
438,550 | 8.27 | 8.45 | 8.18 | 9,600 | 7,500 | 0.0 |
| 19/02/2025 |
8.18
|
448,585 | 8.18 | 8.45 | 8.09 | 14,100 | 10,000 | 0.0 |
| 18/02/2025 |
8.18
|
476,271 | 8.09 | 8.27 | 8 | 18,400 | 25,500 | -0.1 |
| 17/02/2025 |
8.09
|
909,062 | 8.55 | 8.55 | 8.09 | 21,800 | 30,000 | -0.1 |
| 14/02/2025 |
8.45
|
383,021 | 8.45 | 8.55 | 8.36 | 25,200 | 8,700 | 0.2 |
| 13/02/2025 |
8.45
|
336,129 | 8.36 | 8.45 | 8.27 | 2,000 | 10,200 | -0.1 |
| 12/02/2025 |
8.45
|
631,309 | 8.55 | 8.64 | 8.36 | 17,900 | 33,000 | -0.1 |
| 11/02/2025 |
8.55
|
965,958 | 8.45 | 8.64 | 8.27 | 30,900 | 25,100 | 0.1 |
| 10/02/2025 |
8.45
|
351,041 | 8.36 | 8.55 | 8.36 | 1,300 | 27,800 | -0.2 |
| 07/02/2025 |
8.45
|
579,104 | 8.09 | 8.45 | 8 | 43,800 | 1,300 | 0.4 |
| 06/02/2025 |
8.18
|
274,354 | 8.36 | 8.36 | 8.09 | 15,600 | 5,000 | 0.1 |
| 05/02/2025 |
8.27
|
723,871 | 8.18 | 8.45 | 8.09 | 107,100 | 0 | 1.0 |
| 04/02/2025 |
8.18
|
529,257 | 8 | 8.27 | 7.91 | 43,800 | 0 | 0.4 |
| 03/02/2025 |
8.09
|
767,163 | 7.91 | 8.09 | 7.82 | 59,200 | 2,500 | 0.5 |
| 31/01/2025 |
2.82
|
40,900 | 2.82 | 2.91 | 2.82 | 0 | 3,800 | -0.0 |
| 30/01/2025 |
2.82
|
40,900 | 2.82 | 2.91 | 2.82 | 0 | 3,800 | -0.0 |
| 29/01/2025 |
2.82
|
40,900 | 2.82 | 2.91 | 2.82 | 0 | 3,800 | -0.0 |
| 28/01/2025 |
2.82
|
40,900 | 2.82 | 2.91 | 2.82 | 0 | 3,800 | -0.0 |
| 27/01/2025 |
2.82
|
40,900 | 2.82 | 2.91 | 2.82 | 0 | 3,800 | -0.0 |
| 24/01/2025 |
8
|
309,336 | 7.64 | 8 | 7.64 | 12,800 | 15,700 | -0.0 |
| 23/01/2025 |
7.73
|
325,900 | 7.64 | 7.73 | 7.45 | 24,700 | 6,100 | 0.2 |
| 22/01/2025 |
7.64
|
249,200 | 7.82 | 7.91 | 7.64 | 3,600 | 11,900 | -0.1 |
| 21/01/2025 |
7.82
|
514,901 | 8 | 8.09 | 7.64 | 3,300 | 15,000 | -0.1 |
| 20/01/2025 |
8.09
|
231,070 | 8.27 | 8.27 | 8 | 3,300 | 3,200 | 0.0 |
| 17/01/2025 |
8.18
|
398,800 | 8.27 | 8.27 | 8 | 14,600 | 9,100 | 0.0 |
| 16/01/2025 |
8.27
|
136,801 | 8.27 | 8.36 | 8.18 | 0 | 7,600 | -0.1 |
| 15/01/2025 |
8.27
|
378,257 | 8.09 | 8.27 | 8 | 21,100 | 15,700 | 0.0 |
| 14/01/2025 |
8.18
|
361,332 | 8.27 | 8.27 | 8 | 2,600 | 22,200 | -0.2 |
| 13/01/2025 |
8.27
|
587,701 | 8.18 | 8.36 | 8 | 41,200 | 11,700 | 0.3 |
| 10/01/2025 |
8.27
|
445,230 | 8.45 | 8.45 | 8.18 | 3,600 | 9,900 | -0.1 |
| 09/01/2025 |
8.36
|
475,579 | 8.36 | 8.55 | 8.27 | 10,600 | 1,000 | 0.1 |
| 08/01/2025 |
8.36
|
511,366 | 8.18 | 8.36 | 8 | 49,600 | 0 | 0.4 |
| 07/01/2025 |
6.82
|
485,700 | 6.91 | 7 | 6.73 | 0 | 17,300 | -0.1 |
| 06/01/2025 |
8.36
|
844,809 | 8.55 | 8.55 | 8.09 | 0 | 22,800 | -0.2 |
| 03/01/2025 |
8.55
|
619,030 | 8.73 | 8.73 | 8.36 | 1,000 | 2,300 | -0.0 |
| 02/01/2025 |
8.73
|
496,869 | 8.73 | 8.91 | 8.55 | 2,800 | 4,800 | -0.0 |
| 01/01/2025 |
8.73
|
441,640 | 8.64 | 8.82 | 8.55 | 11,000 | 0 | 0.1 |
| 31/12/2024 |
8.73
|
441,640 | 8.64 | 8.82 | 8.55 | 11,000 | 0 | 0.1 |
| 30/12/2024 |
8.73
|
558,856 | 8.73 | 8.73 | 8.45 | 2,300 | 1,200 | 0.0 |
| 27/12/2024 |
8.73
|
592,300 | 8.91 | 9.09 | 8.73 | 200 | 0 | 0.0 |
| 26/12/2024 |
9
|
596,532 | 8.91 | 9.18 | 8.82 | 0 | 33,600 | -0.3 |
| 25/12/2024 |
9
|
1,065,241 | 9.09 | 9.09 | 8.73 | 2,400 | 57,000 | -0.5 |
| 24/12/2024 |
9
|
1,424,345 | 9.45 | 9.64 | 8.91 | 0 | 0 | 0 |
| 23/12/2024 |
9.45
|
1,320,848 | 9.27 | 9.82 | 9.09 | 2,900 | 61,600 | -0.6 |
| 20/12/2024 |
9.27
|
1,717,159 | 8.73 | 9.45 | 8.64 | 95,600 | 0 | 0.9 |
| 19/12/2024 |
8.73
|
710,264 | 8.73 | 8.91 | 8.64 | 16,800 | 25,900 | -0.1 |
| 18/12/2024 |
8.91
|
919,172 | 8.64 | 9 | 8.55 | 52,400 | 24,500 | 0.3 |
| 17/12/2024 |
8.73
|
332,360 | 9.55 | 9.55 | 8.55 | 0 | 33,400 | -0.3 |
| 16/12/2024 |
8.73
|
379,892 | 8.55 | 8.82 | 8.55 | 3,900 | 34,300 | -0.3 |
| 13/12/2024 |
8.64
|
844,099 | 8.45 | 8.64 | 8.27 | 22,400 | 14,600 | 0.1 |
| 12/12/2024 |
8.55
|
1,204,012 | 8.64 | 9 | 8.45 | 21,200 | 51,800 | -0.3 |
| 11/12/2024 |
8.73
|
1,156,096 | 8.91 | 9.18 | 8.64 | 21,200 | 47,900 | -0.3 |
| 10/12/2024 |
8.91
|
906,060 | 8.82 | 9.09 | 8.73 | 32,200 | 24,800 | 0.1 |
| 09/12/2024 |
8.82
|
979,727 | 8.64 | 8.91 | 8.45 | 56,200 | 16,300 | 0.4 |
| 06/12/2024 |
8.18
|
160,008 | 8.09 | 8.18 | 8 | 0 | 400 | -0.0 |
| 05/12/2024 |
8
|
152,997 | 8 | 8.18 | 7.91 | 0 | 300 | -0.0 |
| 04/12/2024 |
9.36
|
151,332 | 9.36 | 9.36 | 9.27 | 10,800 | 0 | 0.1 |
| 03/12/2024 |
9.82
|
265,402 | 10 | 10 | 9.64 | 7,900 | 0 | 0.1 |
| 02/12/2024 |
9.18
|
127,350 | 9.18 | 9.18 | 9 | 0 | 600 | -0.0 |
| 29/11/2024 |
2.82
|
40,900 | 2.82 | 2.91 | 2.82 | 0 | 3,800 | -0.0 |
| 28/11/2024 |
2.82
|
40,900 | 2.82 | 2.91 | 2.82 | 0 | 3,800 | -0.0 |
| 27/11/2024 |
2.82
|
40,900 | 2.82 | 2.91 | 2.82 | 0 | 3,800 | -0.0 |
| 26/11/2024 |
2.82
|
40,900 | 2.82 | 2.91 | 2.82 | 0 | 3,800 | -0.0 |
| 25/11/2024 |
8.09
|
780,023 | 7.82 | 8.09 | 7.82 | 7,700 | 0 | 0.1 |
| 22/11/2024 |
7.91
|
213,400 | 7.91 | 8 | 7.82 | 0 | 1,300 | -0.0 |
| 21/11/2024 |
8
|
262,100 | 7.91 | 8 | 7.73 | 8,000 | 0 | 0.1 |
| 20/11/2024 |
7.91
|
287,309 | 7.64 | 8 | 7.55 | 0 | 0 | 0 |
| 19/11/2024 |
7.82
|
197,600 | 8 | 8.09 | 7.64 | 0 | 0 | 0 |
| 18/11/2024 |
8
|
435,725 | 7.45 | 8 | 7.45 | 22,000 | 0 | 0.2 |
| 15/11/2024 |
7.64
|
566,075 | 7.64 | 7.64 | 7.36 | 0 | 0 | 0 |
| 14/11/2024 |
7.82
|
752,998 | 8.09 | 8.09 | 7.55 | 0 | 4,000 | -0.0 |
| 13/11/2024 |
8.09
|
375,879 | 8.18 | 8.27 | 7.82 | 0 | 2,300 | -0.0 |
| 12/11/2024 |
8.18
|
528,802 | 8.27 | 8.45 | 8 | 0 | 0 | 0 |
| 11/11/2024 |
8.27
|
359,810 | 8.27 | 8.55 | 8 | 0 | 0 | 0 |
| 08/11/2024 |
8.27
|
835,381 | 8.27 | 8.45 | 7.91 | 2,300 | 1,200 | 0.0 |
| 07/11/2024 |
8.45
|
663,983 | 8.82 | 9 | 8.27 | 0 | 3,100 | -0.0 |
| 06/11/2024 |
8.82
|
563,762 | 8.64 | 8.82 | 8.45 | 0 | 0 | 0 |
| 05/11/2024 |
8.64
|
424,544 | 8.64 | 8.82 | 8.36 | 1,200 | 0 | 0.0 |
| 04/11/2024 |
8.64
|
521,754 | 8.91 | 9 | 8.36 | 0 | 200 | -0.0 |
| 01/11/2024 |
9
|
1,053,460 | 9.18 | 9.36 | 8.73 | 2,000 | 2,000 | -0.0 |
| 31/10/2024 |
9.18
|
1,363,841 | 8.91 | 9.27 | 8.55 | 1,100 | 1,100 | 0 |
| 30/10/2024 |
8.91
|
1,495,116 | 8.36 | 8.91 | 8 | 200 | 0 | 0.0 |
| 29/10/2024 |
8.36
|
737,248 | 8.27 | 8.73 | 8.09 | 2,000 | 2,300 | -0.0 |
| 28/10/2024 |
8.18
|
566,493 | 7.82 | 8.45 | 7.64 | 0 | 0 | 0 |
| 25/10/2024 |
7.82
|
352,101 | 7.55 | 7.82 | 7.45 | 1,100 | 0 | 0.0 |
| 24/10/2024 |
7.64
|
362,204 | 7.82 | 7.91 | 7.55 | 0 | 800 | -0.0 |
| 23/10/2024 |
7.82
|
563,214 | 7.73 | 8 | 7.55 | 600 | 900 | -0.0 |
| 22/10/2024 |
7.82
|
661,021 | 7.36 | 7.82 | 7.27 | 0 | 0 | 0 |
| 21/10/2024 |
7.55
|
483,880 | 7.73 | 7.91 | 7.36 | 1,200 | 400 | 0.0 |