| 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) |
-0.35 | -4% | 58,900 | 0 | 0 |
8.21
8.76
8.21
|
|
2 tháng
(2026-08-05) |
-1.02 | -10.82% | 327,300 | 0 | 0 |
8.21
9.53
8.21
|
|
3 tháng
(2026-07-06) |
-0.76 | -8.32% | 584,600 | 0 | 0 |
8.21
9.77
8.21
|
|
6 tháng
(2026-04-07) |
0.07 | 0.87% | 1,028,300 | 0 | 0 |
8.03
9.77
8.21
|
|
12 tháng
(2025-10-09) |
-1.03 | -10.87% | 4,991,400 | 0 | 0 |
7.70
12.39
8.21
|
|
24 tháng
(2024-10-14) |
0.28 | 3.39% | 6,123,100 | 0 | 0 |
7.16
12.49
8.21
|
|
36 tháng
(2023-10-20) |
0.02 | 0.23% | 6,855,100 | 0 | 0 |
7.16
12.49
8.21
|
|
60 tháng
(2021-11-01) |
-3.50 | -29.37% | 9,049,900 | 0 | 0 |
6.57
13.06
8.21
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
8.60
|
14,400 | 8.07 | 8.60 | 8.05 | 0 | 0 | 0 |
| 25/03/2025 |
8.05
|
700 | 8.31 | 8.31 | 8.05 | 0 | 0 | 0 |
| 24/03/2025 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 21/03/2025 |
8.31
|
100 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 20/03/2025 |
8.31
|
800 | 8.32 | 8.32 | 8.31 | 0 | 0 | 0 |
| 19/03/2025 |
8.33
|
200 | 8.34 | 8.34 | 8.33 | 0 | 0 | 0 |
| 18/03/2025 |
7.96
|
3,100 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 17/03/2025 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 14/03/2025 |
8.36
|
200 | 8.00 | 8.36 | 8.00 | 0 | 0 | 0 |
| 13/03/2025 |
8.13
|
2,100 | 8.21 | 8.21 | 8.13 | 0 | 0 | 0 |
| 12/03/2025 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 11/03/2025 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 10/03/2025 |
8.21
|
200 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 07/03/2025 |
8.20
|
300 | 8.13 | 8.20 | 8.13 | 0 | 0 | 0 |
| 06/03/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 05/03/2025 |
8.20
|
700 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 04/03/2025 |
8.20
|
400 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 03/03/2025 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 28/02/2025 |
8.22
|
1,800 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 27/02/2025 |
8.22
|
700 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 26/02/2025 |
8.22
|
8,100 | 8.49 | 8.49 | 8.22 | 0 | 0 | 0 |
| 25/02/2025 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 24/02/2025 |
8.53
|
100 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 21/02/2025 |
8.53
|
1,200 | 8.53 | 8.58 | 8.44 | 0 | 0 | 0 |
| 20/02/2025 |
8.44
|
18,600 | 8.31 | 8.49 | 8.31 | 0 | 0 | 0 |
| 19/02/2025 |
8.29
|
2,000 | 8.28 | 8.29 | 8.28 | 0 | 0 | 0 |
| 18/02/2025 |
8.04
|
500 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 17/02/2025 |
8.28
|
1,000 | 8.29 | 8.29 | 8.28 | 0 | 0 | 0 |
| 14/02/2025 |
8.29
|
9,500 | 7.78 | 8.31 | 7.78 | 0 | 0 | 0 |
| 13/02/2025 |
7.77
|
1,300 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 12/02/2025 |
7.77
|
1,000 | 7.60 | 7.77 | 7.60 | 0 | 0 | 0 |
| 11/02/2025 |
7.75
|
700 | 7.72 | 7.75 | 7.72 | 0 | 0 | 0 |
| 10/02/2025 |
7.60
|
200 | 7.74 | 7.74 | 7.60 | 0 | 0 | 0 |
| 07/02/2025 |
7.74
|
1,800 | 7.65 | 7.75 | 7.65 | 0 | 0 | 0 |
| 06/02/2025 |
7.66
|
2,000 | 7.65 | 7.66 | 7.64 | 0 | 0 | 0 |
| 05/02/2025 |
7.44
|
2,600 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 04/02/2025 |
7.26
|
1,000 | 7.29 | 7.29 | 7.26 | 0 | 0 | 0 |
| 24/01/2025 |
7.29
|
100 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 23/01/2025 |
7.56
|
100 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 22/01/2025 |
7.47
|
300 | 7.44 | 7.69 | 7.44 | 0 | 0 | 0 |
| 21/01/2025 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 20/01/2025 |
7.77
|
2,000 | 7.70 | 7.78 | 7.70 | 0 | 0 | 0 |
| 17/01/2025 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 16/01/2025 |
7.43
|
100 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 15/01/2025 |
7.43
|
200 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 14/01/2025 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 13/01/2025 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 10/01/2025 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 09/01/2025 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 08/01/2025 |
7.43
|
400 | 7.52 | 7.52 | 7.43 | 0 | 0 | 0 |
| 07/01/2025 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 06/01/2025 |
7.65
|
1,200 | 7.77 | 7.77 | 7.61 | 0 | 0 | 0 |
| 03/01/2025 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 02/01/2025 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 31/12/2024 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 30/12/2024 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 27/12/2024 |
7.78
|
4,300 | 7.69 | 7.87 | 7.61 | 0 | 0 | 0 |
| 26/12/2024 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 25/12/2024 |
7.58
|
2,400 | 7.59 | 7.59 | 7.58 | 0 | 0 | 0 |
| 24/12/2024 |
7.60
|
3,400 | 7.25 | 7.60 | 7.25 | 0 | 0 | 0 |
| 23/12/2024 |
7.65
|
1,000 | 7.16 | 7.65 | 7.16 | 0 | 0 | 0 |
| 20/12/2024 |
7.52
|
1,500 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 19/12/2024 |
7.47
|
100 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 18/12/2024 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 17/12/2024 |
7.52
|
3,100 | 7.58 | 7.58 | 7.52 | 0 | 0 | 0 |
| 16/12/2024 |
7.58
|
200 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 13/12/2024 |
7.26
|
1,700 | 7.64 | 7.64 | 7.26 | 0 | 0 | 0 |
| 12/12/2024 |
7.64
|
3,000 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 11/12/2024 |
7.64
|
300 | 7.60 | 7.64 | 7.60 | 0 | 0 | 0 |
| 10/12/2024 |
7.29
|
2,600 | 7.47 | 7.47 | 7.29 | 0 | 0 | 0 |
| 09/12/2024 |
7.52
|
1,400 | 7.43 | 7.52 | 7.43 | 0 | 0 | 0 |
| 06/12/2024 |
7.47
|
400 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 05/12/2024 |
7.47
|
800 | 7.46 | 7.47 | 7.45 | 0 | 0 | 0 |
| 04/12/2024 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 03/12/2024 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 02/12/2024 |
7.49
|
200 | 7.50 | 7.50 | 7.49 | 0 | 0 | 0 |
| 29/11/2024 |
7.48
|
100 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 28/11/2024 |
7.54
|
2,100 | 7.43 | 7.54 | 7.16 | 0 | 0 | 0 |
| 27/11/2024 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 26/11/2024 |
7.46
|
5,700 | 7.84 | 7.84 | 7.44 | 0 | 0 | 0 |
| 25/11/2024 |
7.43
|
400 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 22/11/2024 |
7.42
|
3,100 | 7.25 | 7.42 | 7.16 | 0 | 0 | 0 |
| 21/11/2024 |
7.25
|
2,300 | 7.16 | 7.25 | 7.16 | 0 | 0 | 0 |
| 20/11/2024 |
7.16
|
7,100 | 7.47 | 7.47 | 7.16 | 0 | 0 | 0 |
| 19/11/2024 |
7.60
|
800 | 7.69 | 7.69 | 7.60 | 0 | 0 | 0 |
| 18/11/2024 |
7.72
|
2,200 | 7.35 | 7.72 | 7.19 | 0 | 0 | 0 |
| 15/11/2024 |
7.73
|
400 | 7.29 | 7.73 | 7.26 | 0 | 0 | 0 |
| 14/11/2024 |
7.74
|
2,100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 13/11/2024 |
7.75
|
2,600 | 7.75 | 7.75 | 7.60 | 0 | 0 | 0 |
| 12/11/2024 |
7.75
|
2,100 | 7.76 | 7.76 | 7.75 | 0 | 0 | 0 |
| 11/11/2024 |
7.78
|
2,300 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 08/11/2024 |
7.78
|
500 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 07/11/2024 |
7.78
|
1,700 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 06/11/2024 |
7.78
|
500 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 05/11/2024 |
7.78
|
3,500 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 04/11/2024 |
7.78
|
1,600 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 01/11/2024 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 31/10/2024 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 30/10/2024 |
7.96
|
100 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 29/10/2024 |
7.96
|
100 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |