| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
1 | 13.33% | 24,645,100 | -6,000 | -0.1 |
7.30
10.20
8.50
|
|
2 tháng
(2025-11-28) |
0.80 | 10.39% | 29,187,400 | 1,600 | 0.0 |
7.30
10.20
8.50
|
|
3 tháng
(2025-10-29) |
0.70 | 8.97% | 34,366,700 | 26,700 | 0.2 |
7.30
10.20
8.50
|
|
6 tháng
(2025-07-31) |
0.10 | 1.19% | 75,373,000 | 24,200 | 0.2 |
7.30
10.20
8.50
|
|
12 tháng
(2025-02-03) |
0.70 | 8.97% | 146,246,923 | 29,610 | 0.2 |
5.60
10.20
8.50
|
|
24 tháng
(2024-02-07) |
2.30 | 37.10% | 291,444,863 | 61,010 | 0.6 |
5.60
12.10
8.50
|
|
36 tháng
(2023-02-13) |
3.46 | 68.82% | 396,761,807 | 40,710 | 0.4 |
4.75
12.10
8.50
|
|
60 tháng
(2021-02-22) |
-3.76 | -30.64% | 824,315,083 | -85,390 | -2.7 |
3.52
19.48
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
8.70
|
1,253,500 | 9 | 9.10 | 8.60 | 400 | 3,400 | -0.0 |
| 04/09/2025 |
9
|
1,770,400 | 8.60 | 9.10 | 8.30 | 0 | 0 | 0 |
| 03/09/2025 |
8.60
|
1,428,000 | 8.20 | 8.80 | 8.10 | 1,600 | 0 | 0.0 |
| 29/08/2025 |
8.20
|
300,500 | 8.10 | 8.40 | 8 | 0 | 0 | 0 |
| 28/08/2025 |
8.20
|
332,900 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 27/08/2025 |
8
|
239,300 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 26/08/2025 |
8.30
|
285,700 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 25/08/2025 |
8
|
215,400 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 22/08/2025 |
7.90
|
976,400 | 8.30 | 8.40 | 7.80 | 900 | 0 | 0.0 |
| 21/08/2025 |
8.50
|
659,400 | 8.50 | 8.70 | 8.30 | 0 | 0 | 0 |
| 20/08/2025 |
8.50
|
1,227,000 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
| 19/08/2025 |
8.90
|
1,174,300 | 8.90 | 9 | 8.60 | 0 | 2,000 | 0 |
| 18/08/2025 |
8.90
|
903,900 | 8.90 | 9.10 | 8.80 | 0 | 3,000 | 0 |
| 15/08/2025 |
8.80
|
2,175,700 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 14/08/2025 |
8.90
|
589,100 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 13/08/2025 |
8.80
|
776,700 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 12/08/2025 |
8.80
|
1,025,800 | 8.80 | 9.10 | 8.70 | 100 | 0 | 0.0 |
| 11/08/2025 |
8.70
|
630,700 | 8.80 | 8.90 | 8.60 | 3,000 | 0 | 0.0 |
| 08/08/2025 |
8.80
|
995,700 | 9 | 9 | 8.60 | 0 | 0 | 0 |
| 07/08/2025 |
8.90
|
1,247,900 | 9 | 9.10 | 8.80 | 100 | 0 | 0.0 |
| 06/08/2025 |
9
|
995,600 | 8.70 | 9.10 | 8.70 | 0 | 0 | 0 |
| 05/08/2025 |
8.70
|
2,386,900 | 8.60 | 9 | 8.50 | 2,000 | 0 | 0.0 |
| 04/08/2025 |
8.60
|
1,208,400 | 8.40 | 8.60 | 8.20 | 0 | 0 | 0 |
| 01/08/2025 |
8.40
|
785,800 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
| 31/07/2025 |
8.40
|
1,123,300 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
| 30/07/2025 |
8.10
|
638,700 | 8 | 8.20 | 7.90 | 0 | 3,000 | -0.0 |
| 29/07/2025 |
7.90
|
1,230,500 | 8.50 | 8.60 | 7.80 | 0 | 0 | 0 |
| 28/07/2025 |
8.50
|
1,442,600 | 8.30 | 8.50 | 8.10 | 0 | 0 | 0 |
| 25/07/2025 |
8.10
|
678,500 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 24/07/2025 |
8.20
|
903,400 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 23/07/2025 |
8.20
|
1,699,800 | 8 | 8.30 | 7.90 | 0 | 0 | 0 |
| 22/07/2025 |
8
|
926,900 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 21/07/2025 |
8
|
1,276,800 | 7.90 | 8.20 | 7.80 | 300 | 3,000 | -0.0 |
| 18/07/2025 |
7.90
|
769,800 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 17/07/2025 |
7.90
|
843,600 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 16/07/2025 |
7.90
|
621,500 | 7.80 | 7.90 | 7.70 | 500 | 0 | 0.0 |
| 15/07/2025 |
7.80
|
1,136,500 | 7.70 | 8 | 7.60 | 0 | 0 | 0 |
| 14/07/2025 |
7.70
|
703,200 | 7.90 | 8 | 7.50 | 3,000 | 0 | 0.0 |
| 11/07/2025 |
7.90
|
1,364,900 | 7.60 | 7.90 | 7.60 | 0 | 5,000 | -0.0 |
| 10/07/2025 |
7.70
|
935,900 | 7.70 | 7.80 | 7.50 | 0 | 500 | -0.0 |
| 09/07/2025 |
7.70
|
863,800 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 08/07/2025 |
7.50
|
979,000 | 7.40 | 7.70 | 7.30 | 100 | 0 | 0 |
| 07/07/2025 |
7.40
|
574,700 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 04/07/2025 |
7.30
|
211,400 | 7.30 | 7.30 | 7.20 | 0 | 4,200 | 0 |
| 03/07/2025 |
7.30
|
644,700 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 02/07/2025 |
7.30
|
340,100 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 01/07/2025 |
7.20
|
415,500 | 7.10 | 7.30 | 7 | 1,000 | 0 | 0 |
| 30/06/2025 |
7.10
|
302,200 | 7.10 | 7.20 | 7 | 1,600 | 0 | 0 |
| 27/06/2025 |
7.10
|
192,000 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 26/06/2025 |
7.10
|
932,000 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
| 25/06/2025 |
7.30
|
178,700 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 24/06/2025 |
7.30
|
279,300 | 7.30 | 7.40 | 7.20 | 1,000 | 0 | 0 |
| 23/06/2025 |
7.30
|
206,700 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 20/06/2025 |
7.40
|
514,500 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 19/06/2025 |
7.50
|
227,700 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 18/06/2025 |
7.60
|
725,200 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 17/06/2025 |
7.50
|
1,091,000 | 7.40 | 7.50 | 7.20 | 7,900 | 1,000 | 0 |
| 16/06/2025 |
7.40
|
352,400 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| 13/06/2025 |
7.30
|
266,400 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 12/06/2025 |
7.30
|
522,700 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 11/06/2025 |
7.20
|
348,400 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 10/06/2025 |
7.20
|
266,800 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 09/06/2025 |
7.20
|
482,100 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 06/06/2025 |
7.30
|
752,100 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 05/06/2025 |
7.30
|
342,000 | 7.20 | 7.30 | 7.20 | 500 | 0 | 0 |
| 04/06/2025 |
7.20
|
345,000 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 03/06/2025 |
7.30
|
498,700 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 02/06/2025 |
7.30
|
367,700 | 7.20 | 7.30 | 7.10 | 500 | 0 | 0 |
| 30/05/2025 |
7.30
|
850,000 | 7.20 | 7.60 | 7.20 | 2,200 | 0 | 0 |
| 29/05/2025 |
7.20
|
432,700 | 7.30 | 7.30 | 7.10 | 200 | 0 | 0 |
| 28/05/2025 |
7.30
|
341,500 | 7.40 | 7.40 | 7.20 | 200 | 0 | 0 |
| 27/05/2025 |
7.40
|
764,200 | 7.10 | 7.40 | 7 | 300 | 0 | 0 |
| 26/05/2025 |
7.10
|
247,500 | 7 | 7.10 | 6.80 | 300 | 0 | 0 |
| 23/05/2025 |
7
|
123,900 | 6.90 | 7 | 6.90 | 500 | 0 | 0 |
| 22/05/2025 |
7
|
244,100 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 21/05/2025 |
7
|
183,400 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 20/05/2025 |
7
|
452,300 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 19/05/2025 |
7.10
|
134,400 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 16/05/2025 |
7.20
|
155,800 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 15/05/2025 |
7.20
|
348,400 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 14/05/2025 |
7.20
|
192,600 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 13/05/2025 |
7.20
|
201,800 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 12/05/2025 |
7.10
|
210,200 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 09/05/2025 |
7.10
|
311,600 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 08/05/2025 |
7
|
311,600 | 6.70 | 7.10 | 6.70 | 0 | 0 | 0 |
| 07/05/2025 |
6.70
|
199,400 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 06/05/2025 |
6.90
|
274,700 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 05/05/2025 |
6.90
|
205,700 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
| 29/04/2025 |
6.60
|
140,300 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
| 28/04/2025 |
6.70
|
219,000 | 6.70 | 6.80 | 6.60 | 0 | 10,000 | -0.1 |
| 25/04/2025 |
6.70
|
337,200 | 6.60 | 6.80 | 6.60 | 300 | 0 | 0.0 |
| 24/04/2025 |
6.60
|
205,800 | 6.60 | 6.70 | 6.50 | 200 | 0 | 0.0 |
| 23/04/2025 |
6.70
|
184,800 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
| 22/04/2025 |
6.40
|
496,200 | 6.70 | 6.70 | 6 | 200 | 0 | 0.0 |
| 21/04/2025 |
6.80
|
158,000 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 18/04/2025 |
6.80
|
234,400 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 17/04/2025 |
6.80
|
183,500 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 16/04/2025 |
6.70
|
284,100 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 15/04/2025 |
6.70
|
258,800 | 7 | 7 | 6.70 | 100 | 0 | 0.0 |
| 14/04/2025 |
7
|
419,000 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |