| 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) |
-0.60 | -4.14% | 24,600 | 0 | 0 |
12.90
14.50
13
|
|
2 tháng
(2026-08-05) |
-0.90 | -6.08% | 88,900 | 0 | 0 |
12.90
16
13
|
|
3 tháng
(2026-07-06) |
-2.90 | -17.26% | 223,900 | 0 | 0 |
12.90
16.80
13
|
|
6 tháng
(2026-04-07) |
-0.60 | -4.14% | 403,000 | 0 | 0 |
12.90
16.90
13
|
|
12 tháng
(2025-10-09) |
-2 | -12.58% | 1,032,500 | 0 | 0 |
12.90
16.90
13
|
|
24 tháng
(2024-10-14) |
7.40 | 113.85% | 3,862,745 | 0 | 0 |
4.60
17.80
13
|
|
36 tháng
(2023-10-20) |
8.50 | 157.41% | 4,653,010 | 0 | 0 |
4.20
17.80
13
|
|
60 tháng
(2021-11-01) |
2.40 | 20.87% | 5,868,098 | 3,300 | 0.0 |
4.20
17.80
13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/03/2025 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 14/03/2025 |
7.70
|
20,000 | 7.70 | 7.80 | 7.20 | 0 | 0 | 0 |
| 13/03/2025 |
7.80
|
1,100 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
| 12/03/2025 |
7.40
|
28,700 | 7.90 | 7.90 | 7.40 | 0 | 0 | 0 |
| 11/03/2025 |
8
|
14,500 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 10/03/2025 |
8.10
|
7,500 | 7.20 | 8.10 | 7 | 0 | 0 | 0 |
| 07/03/2025 |
8.10
|
73,611 | 8.20 | 8.20 | 7 | 0 | 0 | 0 |
| 06/03/2025 |
8.90
|
10,310 | 7.60 | 8.90 | 7.60 | 0 | 0 | 0 |
| 05/03/2025 |
8.80
|
1,200 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 04/03/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 03/03/2025 |
8.70
|
20,100 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 28/02/2025 |
8.70
|
10,100 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
| 27/02/2025 |
8.70
|
201 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 26/02/2025 |
8.50
|
5,600 | 8.60 | 9.20 | 8.50 | 0 | 0 | 0 |
| 25/02/2025 |
7.90
|
5,000 | 8.50 | 8.50 | 7.90 | 0 | 0 | 0 |
| 24/02/2025 |
8.40
|
7,100 | 8.80 | 8.80 | 7.70 | 0 | 0 | 0 |
| 21/02/2025 |
8.30
|
5,300 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
| 20/02/2025 |
8.70
|
38,400 | 9.10 | 9.70 | 8 | 0 | 0 | 0 |
| 19/02/2025 |
8.60
|
99,510 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 18/02/2025 |
7.70
|
32,100 | 6.90 | 7.70 | 6.80 | 0 | 0 | 0 |
| 17/02/2025 |
6.90
|
901 | 6.50 | 6.90 | 6.50 | 0 | 0 | 0 |
| 14/02/2025 |
6.60
|
6,100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 13/02/2025 |
6.90
|
1,200 | 7 | 7 | 6.50 | 0 | 0 | 0 |
| 12/02/2025 |
7
|
17,500 | 6.90 | 7 | 6.40 | 0 | 0 | 0 |
| 11/02/2025 |
6.90
|
5,500 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 10/02/2025 |
6.50
|
4,200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 07/02/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 06/02/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 05/02/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 04/02/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 24/01/2025 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 23/01/2025 |
7
|
4,200 | 6.30 | 7 | 6.20 | 0 | 0 | 0 |
| 22/01/2025 |
6.90
|
300 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 21/01/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 20/01/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 17/01/2025 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 16/01/2025 |
6.80
|
1,900 | 6.30 | 6.80 | 6.30 | 0 | 0 | 0 |
| 15/01/2025 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 14/01/2025 |
6.50
|
5,800 | 7 | 7 | 6.50 | 0 | 0 | 0 |
| 13/01/2025 |
7.50
|
2,500 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 10/01/2025 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 09/01/2025 |
6.70
|
1,600 | 7 | 7.20 | 6.70 | 0 | 0 | 0 |
| 08/01/2025 |
7.30
|
300 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 07/01/2025 |
11.80
|
18,400 | 12 | 13.10 | 11.50 | 0 | 0 | 0 |
| 06/01/2025 |
6.90
|
2,304 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
| 03/01/2025 |
7.80
|
3,000 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 02/01/2025 |
7.70
|
8,500 | 7.70 | 8.20 | 7.30 | 0 | 0 | 0 |
| 31/12/2024 |
7.90
|
4,101 | 8.60 | 8.60 | 6.80 | 0 | 0 | 0 |
| 30/12/2024 |
7.40
|
34,800 | 9 | 9 | 7.30 | 0 | 0 | 0 |
| 27/12/2024 |
7.90
|
20,123 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 26/12/2024 |
6.90
|
5,645 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 25/12/2024 |
6.40
|
51,301 | 6 | 6.40 | 5 | 0 | 0 | 0 |
| 24/12/2024 |
5.60
|
120 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 23/12/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 20/12/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 19/12/2024 |
5.90
|
200 | 5.30 | 5.90 | 5.30 | 0 | 0 | 0 |
| 18/12/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 17/12/2024 |
5.90
|
200 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 16/12/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 13/12/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 12/12/2024 |
5.50
|
4,000 | 6.20 | 6.20 | 5.50 | 0 | 0 | 0 |
| 11/12/2024 |
5.40
|
600 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 10/12/2024 |
5.60
|
9,500 | 5 | 5.60 | 5 | 0 | 0 | 0 |
| 09/12/2024 |
5
|
6,400 | 5 | 5 | 5 | 0 | 0 | 0 |
| 06/12/2024 |
6
|
32,000 | 7 | 7 | 6 | 0 | 0 | 0 |
| 05/12/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 04/12/2024 |
7.10
|
4,300 | 7.30 | 7.30 | 6.50 | 0 | 0 | 0 |
| 03/12/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 02/12/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 29/11/2024 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 28/11/2024 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 27/11/2024 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 26/11/2024 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 25/11/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 22/11/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 21/11/2024 |
5.70
|
1,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 20/11/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 19/11/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 18/11/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 15/11/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 14/11/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 13/11/2024 |
5.70
|
200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 12/11/2024 |
5.20
|
4,300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 11/11/2024 |
5.40
|
5,100 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 08/11/2024 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 07/11/2024 |
5.50
|
2,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 06/11/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 05/11/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 04/11/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 01/11/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 31/10/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 30/10/2024 |
6.40
|
3,000 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 29/10/2024 |
5.80
|
5,800 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 28/10/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 25/10/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 24/10/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 23/10/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 22/10/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 21/10/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 18/10/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |