| 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) |
-0.30 | -3.16% | 114,600 | 0 | 0 |
9
10.10
9.30
|
|
2 tháng
(2026-08-05) |
0.10 | 1.10% | 376,100 | 0 | 0 |
9
11.20
9.30
|
|
3 tháng
(2026-07-06) |
-0.30 | -3.16% | 482,800 | 0 | 0 |
9
11.20
9.30
|
|
6 tháng
(2026-04-07) |
-0.90 | -8.91% | 727,600 | 0 | 0 |
9
11.20
9.30
|
|
12 tháng
(2025-10-09) |
-0.70 | -7.07% | 3,019,800 | 0 | 0 |
8.90
13.40
9.30
|
|
24 tháng
(2024-10-14) |
-0.40 | -4.17% | 4,767,659 | 0 | 0 |
8.20
13.40
9.30
|
|
36 tháng
(2023-10-20) |
-0.48 | -4.92% | 7,083,848 | 0 | 0 |
8.20
16.26
9.30
|
|
60 tháng
(2021-11-01) |
-14.57 | -61.30% | 15,085,697 | 0 | 0 |
7.71
31.70
9.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 25/03/2025 |
8.73
|
300 | 8.55 | 8.73 | 8.37 | 0 | 0 | 0 |
| 24/03/2025 |
8.91
|
100 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 21/03/2025 |
8.28
|
200 | 8.64 | 8.64 | 8.28 | 0 | 0 | 0 |
| 20/03/2025 |
8.64
|
100 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 19/03/2025 |
8.19
|
2,100 | 8.55 | 8.55 | 8.19 | 0 | 0 | 0 |
| 18/03/2025 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 17/03/2025 |
8.46
|
6,000 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 14/03/2025 |
8.28
|
4,902 | 8.55 | 8.55 | 8.28 | 0 | 0 | 0 |
| 13/03/2025 |
8.64
|
100 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 12/03/2025 |
8.28
|
1,200 | 8.28 | 8.73 | 8.28 | 0 | 0 | 0 |
| 11/03/2025 |
8.37
|
2,200 | 8.64 | 8.64 | 7.92 | 0 | 0 | 0 |
| 10/03/2025 |
8.73
|
200 | 8.64 | 8.73 | 8.64 | 0 | 0 | 0 |
| 07/03/2025 |
8.73
|
1,001 | 8.28 | 8.73 | 8.28 | 0 | 0 | 0 |
| 06/03/2025 |
8.64
|
11,501 | 8.28 | 8.73 | 8.28 | 0 | 0 | 0 |
| 05/03/2025 |
8.55
|
58,302 | 8.28 | 8.55 | 8.19 | 0 | 0 | 0 |
| 04/03/2025 |
8.28
|
900 | 8.19 | 8.28 | 8.19 | 0 | 0 | 0 |
| 03/03/2025 |
8.91
|
1 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 28/02/2025 |
8.91
|
6,900 | 8.82 | 9.00 | 8.82 | 0 | 0 | 0 |
| 27/02/2025 |
8.91
|
28,000 | 8.46 | 8.91 | 8.46 | 0 | 0 | 0 |
| 26/02/2025 |
8.28
|
1,500 | 8.19 | 8.28 | 8.19 | 0 | 0 | 0 |
| 25/02/2025 |
8.55
|
5,800 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 24/02/2025 |
8.55
|
15,000 | 8.28 | 8.55 | 8.28 | 0 | 0 | 0 |
| 21/02/2025 |
8.19
|
600 | 8.28 | 8.28 | 8.19 | 0 | 0 | 0 |
| 20/02/2025 |
8.10
|
6,700 | 8.28 | 8.28 | 8.10 | 0 | 0 | 0 |
| 19/02/2025 |
8.19
|
100 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 18/02/2025 |
8.19
|
6,002 | 8.28 | 8.28 | 8.19 | 0 | 0 | 0 |
| 17/02/2025 |
8.37
|
600 | 8.28 | 8.37 | 8.28 | 0 | 0 | 0 |
| 14/02/2025 |
8.28
|
3,600 | 8.28 | 8.28 | 8.19 | 0 | 0 | 0 |
| 13/02/2025 |
8.19
|
5,900 | 8.19 | 8.46 | 8.19 | 0 | 0 | 0 |
| 12/02/2025 |
8.46
|
7,900 | 8.28 | 8.46 | 8.19 | 0 | 0 | 0 |
| 11/02/2025 |
8.46
|
4,700 | 8.46 | 8.46 | 8.19 | 0 | 0 | 0 |
| 10/02/2025 |
8.46
|
8,200 | 8.19 | 8.46 | 8.19 | 0 | 0 | 0 |
| 07/02/2025 |
8.19
|
7,100 | 8.28 | 8.28 | 8.19 | 0 | 0 | 0 |
| 06/02/2025 |
8.28
|
300 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 05/02/2025 |
8.37
|
12,000 | 8.10 | 8.37 | 8.10 | 0 | 0 | 0 |
| 04/02/2025 |
8.10
|
1,200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 24/01/2025 |
8.37
|
300 | 8.01 | 8.37 | 8.01 | 0 | 0 | 0 |
| 23/01/2025 |
8.01
|
2,600 | 7.83 | 8.01 | 7.83 | 0 | 0 | 0 |
| 22/01/2025 |
7.83
|
4,200 | 7.83 | 7.92 | 7.83 | 0 | 0 | 0 |
| 21/01/2025 |
7.65
|
4,100 | 7.74 | 7.92 | 7.65 | 0 | 0 | 0 |
| 20/01/2025 |
7.65
|
4,513 | 7.74 | 8.01 | 7.65 | 0 | 0 | 0 |
| 17/01/2025 |
7.65
|
4,301 | 7.74 | 7.74 | 7.65 | 0 | 0 | 0 |
| 16/01/2025 |
7.74
|
3,400 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 15/01/2025 |
7.74
|
980 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 14/01/2025 |
7.65
|
15,200 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 13/01/2025 |
7.65
|
13,000 | 7.65 | 7.74 | 7.56 | 0 | 0 | 0 |
| 10/01/2025 |
7.38
|
14,300 | 8.10 | 8.10 | 7.38 | 0 | 0 | 0 |
| 09/01/2025 |
8.10
|
1,200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 08/01/2025 |
8.46
|
500 | 8.28 | 8.46 | 8.28 | 0 | 0 | 0 |
| 07/01/2025 |
8.37
|
2,700 | 8.19 | 8.37 | 8.10 | 0 | 0 | 0 |
| 06/01/2025 |
8.10
|
2,800 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 03/01/2025 |
8.10
|
1,400 | 8.10 | 8.73 | 8.10 | 0 | 0 | 0 |
| 02/01/2025 |
8.73
|
18,603 | 8.19 | 8.73 | 7.92 | 0 | 0 | 0 |
| 31/12/2024 |
8.01
|
5,400 | 8.28 | 8.28 | 8.01 | 0 | 0 | 0 |
| 30/12/2024 |
8.01
|
2 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 27/12/2024 |
8.01
|
3,300 | 8.19 | 8.19 | 8.01 | 0 | 0 | 0 |
| 26/12/2024 |
8.01
|
2,406 | 8.37 | 8.37 | 8.01 | 0 | 0 | 0 |
| 25/12/2024 |
8.19
|
4,100 | 8.28 | 8.28 | 8.19 | 0 | 0 | 0 |
| 24/12/2024 |
8.28
|
5,104 | 8.10 | 8.28 | 8.10 | 0 | 0 | 0 |
| 23/12/2024 |
8.01
|
2,018 | 8.73 | 8.73 | 7.83 | 0 | 0 | 0 |
| 20/12/2024 |
8.10
|
2,500 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 19/12/2024 |
8.37
|
1,702 | 7.92 | 8.37 | 7.92 | 0 | 0 | 0 |
| 18/12/2024 |
8.37
|
2,020 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 17/12/2024 |
8.55
|
100 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 16/12/2024 |
8.73
|
1,700 | 8.37 | 8.73 | 8.10 | 0 | 0 | 0 |
| 13/12/2024 |
8.37
|
2,500 | 8.10 | 8.82 | 7.83 | 0 | 0 | 0 |
| 12/12/2024 |
8.37
|
4,201 | 8.64 | 8.64 | 8.37 | 0 | 0 | 0 |
| 11/12/2024 |
8.64
|
200 | 8.37 | 8.64 | 8.37 | 0 | 0 | 0 |
| 10/12/2024 |
8.73
|
2 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 09/12/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 06/12/2024 |
9.63
|
7,300 | 9.90 | 10.35 | 9.63 | 0 | 0 | 0 |
| 05/12/2024 |
9.81
|
3,700 | 9.90 | 9.90 | 9.81 | 0 | 0 | 0 |
| 04/12/2024 |
9.99
|
100 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 03/12/2024 |
10.17
|
2,801 | 10.71 | 10.71 | 9.99 | 0 | 0 | 0 |
| 02/12/2024 |
10.17
|
1,900 | 10.26 | 10.26 | 9.54 | 0 | 0 | 0 |
| 29/11/2024 |
8.46
|
6,000 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 28/11/2024 |
8.46
|
6,000 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 27/11/2024 |
8.46
|
6,000 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 26/11/2024 |
8.46
|
6,000 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 25/11/2024 |
8.46
|
102 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 22/11/2024 |
8.55
|
3,500 | 8.10 | 8.55 | 7.92 | 0 | 0 | 0 |
| 21/11/2024 |
8.64
|
1,100 | 8.10 | 8.64 | 8.10 | 0 | 0 | 0 |
| 20/11/2024 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 19/11/2024 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 18/11/2024 |
8.64
|
4,200 | 8.55 | 8.64 | 8.10 | 0 | 0 | 0 |
| 15/11/2024 |
8.55
|
900 | 8.10 | 8.55 | 8.10 | 0 | 0 | 0 |
| 14/11/2024 |
8.19
|
400 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 13/11/2024 |
8.55
|
2,450 | 8.73 | 8.73 | 8.55 | 0 | 0 | 0 |
| 12/11/2024 |
8.55
|
3,100 | 8.19 | 8.55 | 8.19 | 0 | 0 | 0 |
| 11/11/2024 |
8.64
|
1,311 | 7.83 | 8.64 | 7.83 | 0 | 0 | 0 |
| 08/11/2024 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 07/11/2024 |
8.64
|
1,200 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 06/11/2024 |
8.64
|
2,300 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 05/11/2024 |
8.64
|
2,000 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 04/11/2024 |
8.55
|
501 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 01/11/2024 |
8.55
|
6,300 | 8.64 | 8.64 | 8.55 | 0 | 0 | 0 |
| 31/10/2024 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 30/10/2024 |
8.64
|
1,001 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 29/10/2024 |
9.00
|
2,000 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |