| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
0.20 | 2.35% | 12,149,800 | 5,700 | 0 |
8.30
8.70
8.70
|
|
2 tháng
(2026-04-20) |
0.20 | 2.35% | 19,230,600 | 37,901 | 0 |
8.30
8.70
8.70
|
|
3 tháng
(2026-03-19) |
0.30 | 3.57% | 41,894,200 | 40,801 | 0.0 |
7.90
9.10
8.70
|
|
6 tháng
(2025-12-19) |
0.40 | 4.82% | 185,308,500 | 35,201 | -0.0 |
7.90
11.20
8.70
|
|
12 tháng
(2025-06-23) |
-0.10 | -1.14% | 447,139,300 | 12,901 | -0.7 |
7.90
23
8.70
|
|
24 tháng
(2024-06-27) |
0.50 | 6.10% | 569,590,242 | -2,368,479 | -18.9 |
6
23
8.70
|
|
36 tháng
(2023-07-03) |
-0.95 | -9.86% | 950,519,983 | -2,475,586 | -19.4 |
6
23
8.70
|
|
60 tháng
(2021-07-13) |
1.65 | 23.43% | 1,209,816,011 | -1,652,686 | -5.6 |
3.89
23
8.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/08/2025 |
18.60
|
827,500 | 17.90 | 19.70 | 17.90 | 0 | 0 | 0 |
| 22/08/2025 |
18
|
1,119,100 | 17.80 | 18.80 | 16.50 | 0 | 900 | -0.0 |
| 21/08/2025 |
17.80
|
3,452,700 | 15.50 | 17.80 | 15.50 | 0 | 16,000 | -0.3 |
| 20/08/2025 |
15.10
|
1,475,600 | 15.80 | 16 | 14.70 | 0 | 6,000 | -0.1 |
| 19/08/2025 |
15.80
|
834,000 | 15.20 | 16.40 | 15 | 0 | 6,500 | -0.1 |
| 18/08/2025 |
15.10
|
730,100 | 14.30 | 15.90 | 14.30 | 0 | 70,300 | -1.1 |
| 15/08/2025 |
14.60
|
1,209,400 | 14.70 | 14.80 | 14.30 | 0 | 1,000 | -0.0 |
| 14/08/2025 |
14.70
|
573,400 | 14.70 | 15.20 | 14.50 | 0 | 11,600 | -0.2 |
| 13/08/2025 |
14.70
|
4,886,000 | 13.10 | 14.70 | 12.80 | 0 | 11,000 | -0.2 |
| 12/08/2025 |
12.90
|
1,904,600 | 12.80 | 13 | 12.50 | 0 | 10,000 | -0.1 |
| 11/08/2025 |
12.80
|
1,337,200 | 12.30 | 12.80 | 12.20 | 100 | 0 | 0.0 |
| 08/08/2025 |
12.30
|
2,354,800 | 12.50 | 12.90 | 12 | 0 | 0 | 0 |
| 07/08/2025 |
12.60
|
1,090,100 | 12.30 | 12.80 | 12.30 | 0 | 0 | 0 |
| 06/08/2025 |
12.30
|
2,074,600 | 12 | 12.40 | 11.90 | 100 | 10,000 | -0.1 |
| 05/08/2025 |
12
|
2,478,100 | 13.20 | 13.20 | 11 | 0 | 1,500 | -0.0 |
| 04/08/2025 |
12.10
|
4,935,700 | 10.60 | 12.10 | 10.40 | 1,500 | 10,100 | -0.1 |
| 01/08/2025 |
10.70
|
1,550,800 | 10.60 | 10.70 | 10.40 | 0 | 0 | 0 |
| 31/07/2025 |
10.60
|
1,106,400 | 10.70 | 10.80 | 10.10 | 0 | 0 | 0 |
| 30/07/2025 |
10.60
|
3,223,900 | 10.10 | 10.60 | 9.80 | 100 | 0 | 0.0 |
| 29/07/2025 |
10.10
|
4,716,600 | 11.20 | 11.40 | 9.90 | 1,300 | 2,000 | -0.0 |
| 28/07/2025 |
11.10
|
1,981,600 | 10.50 | 11.30 | 10.50 | 1,500 | 10,000 | -0.1 |
| 25/07/2025 |
10.50
|
2,681,300 | 9.90 | 10.60 | 9.90 | 3,500 | 10,300 | -0.1 |
| 24/07/2025 |
9.90
|
2,561,400 | 9.60 | 9.90 | 9.60 | 2,200 | 0 | 0.0 |
| 23/07/2025 |
9.60
|
2,396,600 | 9.50 | 9.80 | 9.40 | 0 | 0 | 0 |
| 22/07/2025 |
9.50
|
1,280,200 | 9.40 | 9.60 | 9.20 | 0 | 0 | 0 |
| 21/07/2025 |
9.50
|
1,780,100 | 9.60 | 9.80 | 9.30 | 300 | 100 | 0.0 |
| 18/07/2025 |
9.60
|
1,926,900 | 9.50 | 9.90 | 9.40 | 1,000 | 0 | 0.0 |
| 17/07/2025 |
9.50
|
1,653,700 | 9.60 | 9.90 | 9.30 | 3,000 | 0 | 0.0 |
| 16/07/2025 |
9.70
|
778,300 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 |
| 15/07/2025 |
9.50
|
3,188,600 | 9.20 | 9.80 | 9.10 | 4,500 | 0 | 0.0 |
| 14/07/2025 |
9.20
|
738,700 | 9.30 | 9.40 | 9 | 0 | 0 | 0 |
| 11/07/2025 |
9.20
|
1,464,000 | 9.20 | 9.30 | 9 | 0 | 2,500 | -0.0 |
| 10/07/2025 |
9.20
|
842,100 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 |
| 09/07/2025 |
9.20
|
1,769,500 | 9 | 9.30 | 8.90 | 1,000 | 0 | 0.0 |
| 08/07/2025 |
9
|
1,305,200 | 8.90 | 9.10 | 8.80 | 100 | 0 | 0 |
| 07/07/2025 |
8.80
|
1,508,700 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
| 04/07/2025 |
8.80
|
495,900 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 |
| 03/07/2025 |
9
|
461,500 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 02/07/2025 |
9
|
380,700 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
| 01/07/2025 |
8.80
|
34,000 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 30/06/2025 |
8.90
|
101,500 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 27/06/2025 |
8.80
|
172,300 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 26/06/2025 |
8.90
|
88,400 | 8.80 | 8.90 | 8.70 | 100 | 0 | 0 |
| 25/06/2025 |
8.80
|
180,200 | 8.90 | 9.10 | 8.80 | 0 | 200 | -0.0 |
| 24/06/2025 |
9
|
421,900 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 23/06/2025 |
8.80
|
53,900 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 20/06/2025 |
8.80
|
138,100 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 19/06/2025 |
8.90
|
204,900 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 18/06/2025 |
8.80
|
122,400 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 17/06/2025 |
8.90
|
121,500 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 16/06/2025 |
8.90
|
163,200 | 8.60 | 8.90 | 8.60 | 200 | 0 | 0.0 |
| 13/06/2025 |
8.80
|
559,900 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
| 12/06/2025 |
8.90
|
185,300 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 11/06/2025 |
8.90
|
70,200 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 10/06/2025 |
8.90
|
300,700 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 09/06/2025 |
8.70
|
270,900 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 06/06/2025 |
8.90
|
360,200 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 05/06/2025 |
9.10
|
288,200 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
| 04/06/2025 |
9.40
|
649,900 | 9.30 | 9.40 | 9.10 | 300 | 0 | 0.0 |
| 03/06/2025 |
9.30
|
1,676,300 | 9.10 | 9.50 | 9 | 0 | 0 | 0 |
| 02/06/2025 |
9
|
234,000 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
| 30/05/2025 |
8.90
|
476,300 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
| 29/05/2025 |
9
|
226,000 | 9.50 | 9.50 | 8.80 | 0 | 0 | 0 |
| 28/05/2025 |
9
|
602,900 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
| 27/05/2025 |
8.90
|
284,300 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 26/05/2025 |
9
|
365,600 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 23/05/2025 |
8.60
|
320,600 | 9 | 9 | 8.60 | 0 | 0 | 0 |
| 22/05/2025 |
9
|
805,800 | 8.80 | 9.30 | 8.80 | 100 | 0 | 0.0 |
| 21/05/2025 |
9
|
467,000 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
| 20/05/2025 |
9.20
|
858,000 | 9.40 | 9.50 | 8.90 | 1,300 | 0 | 0.0 |
| 19/05/2025 |
9.40
|
4,332,700 | 8.80 | 9.50 | 8.70 | 300 | 0 | 0.0 |
| 16/05/2025 |
8.80
|
1,143,900 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 15/05/2025 |
8.70
|
2,739,300 | 8.10 | 8.90 | 8 | 200 | 100 | 0.0 |
| 14/05/2025 |
8
|
704,900 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| 13/05/2025 |
8
|
306,900 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 12/05/2025 |
8
|
878,200 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
| 09/05/2025 |
7.70
|
822,100 | 7.60 | 8 | 7.50 | 0 | 0 | 0 |
| 08/05/2025 |
7.60
|
132,300 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 07/05/2025 |
7.60
|
185,100 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 06/05/2025 |
7.70
|
941,900 | 7.40 | 7.90 | 7.40 | 0 | 0 | 0 |
| 05/05/2025 |
7.50
|
191,800 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 29/04/2025 |
7.40
|
130,100 | 7.40 | 7.50 | 7.30 | 0 | 100 | -0.0 |
| 28/04/2025 |
7.40
|
165,800 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
| 25/04/2025 |
7.40
|
266,900 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 24/04/2025 |
7.50
|
385,000 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 23/04/2025 |
7.50
|
487,700 | 7.20 | 8 | 7.20 | 0 | 0 | 0 |
| 22/04/2025 |
7.20
|
719,100 | 7.20 | 7.40 | 6.90 | 0 | 0 | 0 |
| 21/04/2025 |
7.20
|
145,400 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 18/04/2025 |
7.30
|
229,100 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 17/04/2025 |
7.30
|
174,100 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 16/04/2025 |
7.30
|
315,800 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 15/04/2025 |
7.30
|
338,300 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
| 14/04/2025 |
7.40
|
475,700 | 7.80 | 7.80 | 7.30 | 0 | 0 | 0 |
| 11/04/2025 |
7.50
|
1,064,700 | 7.50 | 7.80 | 7.30 | 0 | 0 | 0 |
| 10/04/2025 |
7.40
|
273,600 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| 09/04/2025 |
6.60
|
782,300 | 6.30 | 6.90 | 6 | 0 | 0 | 0 |
| 08/04/2025 |
6.30
|
471,800 | 7 | 7.30 | 6.30 | 0 | 0 | 0 |
| 04/04/2025 |
7.30
|
783,300 | 7 | 7.40 | 6.60 | 100 | 100 | -0 |
| 03/04/2025 |
7.30
|
1,935,800 | 8.40 | 8.40 | 7.30 | 0 | 2,800 | -0.0 |
| 02/04/2025 |
8.40
|
188,500 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |