| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.20 | -2.04% | 5,101,800 | -4,400 | 0 |
9.20
10.80
9.50
|
|
2 tháng
(2026-04-13) |
0.40 | 4.35% | 7,050,600 | 59,882 | 0 |
9
10.80
9.50
|
|
3 tháng
(2026-03-16) |
1.20 | 14.29% | 12,378,300 | 107,782 | 0.2 |
8.30
10.80
9.50
|
|
6 tháng
(2025-12-15) |
1.90 | 24.68% | 20,250,700 | 63,682 | -0.1 |
7.40
10.80
9.50
|
|
12 tháng
(2025-06-17) |
1.70 | 21.52% | 37,171,300 | 173,682 | 0.7 |
7.40
10.80
9.50
|
|
24 tháng
(2024-06-24) |
-3.03 | -24% | 73,068,194 | 146,182 | 0.4 |
6.70
12.63
9.50
|
|
36 tháng
(2023-06-28) |
-0.41 | -4.08% | 122,076,028 | -3,306 | -1.3 |
6.70
13.02
9.50
|
|
60 tháng
(2021-07-08) |
-0.70 | -6.80% | 198,777,949 | -474,924 | -7.5 |
5.15
19.24
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/08/2025 |
8.30
|
391,300 | 8.10 | 8.60 | 8.10 | 0 | 2,300 | -0.0 |
| 19/08/2025 |
8.40
|
1,073,300 | 7.70 | 8.40 | 7.70 | 0 | 1,000 | -0.0 |
| 18/08/2025 |
7.80
|
25,200 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 15/08/2025 |
7.90
|
239,800 | 7.80 | 7.90 | 7.60 | 0 | 100 | -0.0 |
| 14/08/2025 |
7.90
|
340,700 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 13/08/2025 |
8
|
193,200 | 7.90 | 8 | 7.70 | 0 | 200 | -0.0 |
| 12/08/2025 |
7.90
|
206,100 | 7.90 | 8 | 7.70 | 0 | 1,900 | -0.0 |
| 11/08/2025 |
7.90
|
134,900 | 8 | 8.10 | 7.80 | 1,300 | 0 | 0.0 |
| 08/08/2025 |
8
|
365,800 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 07/08/2025 |
8
|
256,700 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 06/08/2025 |
8
|
35,900 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 05/08/2025 |
8
|
203,200 | 7.80 | 8.10 | 7.80 | 0 | 1,100 | -0.0 |
| 04/08/2025 |
7.90
|
38,200 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 01/08/2025 |
7.80
|
23,200 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 31/07/2025 |
7.90
|
60,300 | 8.10 | 8.20 | 7.80 | 0 | 0 | 0 |
| 30/07/2025 |
8.10
|
55,000 | 8.10 | 8.30 | 7.90 | 600 | 0 | 0.0 |
| 29/07/2025 |
8.10
|
174,600 | 8.10 | 8.40 | 7.80 | 0 | 0 | 0 |
| 28/07/2025 |
8.20
|
156,100 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
| 25/07/2025 |
8.10
|
121,200 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 24/07/2025 |
8.10
|
379,400 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
| 23/07/2025 |
7.80
|
67,300 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 22/07/2025 |
7.90
|
85,000 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 21/07/2025 |
7.80
|
179,300 | 8.10 | 8.20 | 7.70 | 0 | 0 | 0 |
| 18/07/2025 |
8.10
|
89,800 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 17/07/2025 |
8.20
|
537,800 | 8.30 | 8.70 | 7.80 | 1,200 | 0 | 0.0 |
| 16/07/2025 |
8.40
|
114,100 | 8.40 | 8.50 | 8.10 | 900 | 0 | 0.0 |
| 15/07/2025 |
8.50
|
53,600 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 14/07/2025 |
8.50
|
529,400 | 8 | 9 | 8 | 0 | 0 | 0 |
| 11/07/2025 |
8
|
27,100 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 10/07/2025 |
8.10
|
109,200 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 09/07/2025 |
8.20
|
525,900 | 7.70 | 8.20 | 7.50 | 0 | 0 | 0 |
| 08/07/2025 |
7.80
|
156,300 | 7.90 | 8 | 7.60 | 3,200 | 0 | 0 |
| 07/07/2025 |
7.90
|
130,900 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
| 04/07/2025 |
7.90
|
265,300 | 8 | 8.20 | 7.70 | 0 | 0 | 0 |
| 03/07/2025 |
8
|
208,600 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
| 02/07/2025 |
8
|
33,600 | 8 | 8.20 | 7.80 | 0 | 0 | 0 |
| 01/07/2025 |
8
|
21,700 | 8 | 8.20 | 7.80 | 0 | 0 | 0 |
| 30/06/2025 |
8
|
91,600 | 8.10 | 8.20 | 7.80 | 0 | 0 | 0 |
| 27/06/2025 |
8.10
|
271,300 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 26/06/2025 |
8
|
47,500 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 25/06/2025 |
8
|
41,700 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
| 24/06/2025 |
8.10
|
121,700 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 23/06/2025 |
8
|
145,100 | 8.10 | 8.20 | 7.70 | 0 | 0 | 0 |
| 20/06/2025 |
8.10
|
95,800 | 8.20 | 8.40 | 7.90 | 0 | 0 | 0 |
| 19/06/2025 |
8.20
|
408,800 | 8.10 | 8.30 | 7.90 | 0 | 0 | 0 |
| 18/06/2025 |
8.10
|
215,500 | 8 | 8.20 | 7.70 | 0 | 0 | 0 |
| 17/06/2025 |
7.90
|
498,000 | 7.60 | 8.40 | 7.60 | 0 | 0 | 0 |
| 16/06/2025 |
7.60
|
86,400 | 7.60 | 7.80 | 7.30 | 0 | 0 | 0 |
| 13/06/2025 |
7.60
|
37,800 | 7.60 | 7.80 | 7.30 | 0 | 0 | 0 |
| 12/06/2025 |
7.70
|
85,200 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 11/06/2025 |
7.70
|
66,200 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 10/06/2025 |
7.70
|
102,400 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 09/06/2025 |
7.50
|
41,400 | 7.60 | 7.80 | 7.40 | 0 | 0 | 0 |
| 06/06/2025 |
7.60
|
24,200 | 7.60 | 8 | 7.40 | 0 | 0 | 0 |
| 05/06/2025 |
7.60
|
120,300 | 7.70 | 7.90 | 7.40 | 0 | 0 | 0 |
| 04/06/2025 |
7.80
|
132,500 | 7.90 | 8 | 7.50 | 0 | 0 | 0 |
| 03/06/2025 |
7.90
|
322,300 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
| 02/06/2025 |
7.50
|
115,500 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
| 30/05/2025 |
7.50
|
77,500 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 29/05/2025 |
7.40
|
113,300 | 7 | 7.40 | 6.90 | 0 | 0 | 0 |
| 28/05/2025 |
7
|
53,900 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 27/05/2025 |
6.90
|
25,100 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 26/05/2025 |
6.90
|
13,500 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
| 23/05/2025 |
6.90
|
45,300 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 22/05/2025 |
7
|
24,800 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 21/05/2025 |
6.90
|
48,600 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 20/05/2025 |
7
|
29,700 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 19/05/2025 |
7
|
49,300 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 16/05/2025 |
7
|
91,300 | 7 | 7.10 | 6.80 | 100 | 43,000 | -0.3 |
| 15/05/2025 |
7.10
|
31,300 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 14/05/2025 |
7.20
|
104,500 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 13/05/2025 |
7.10
|
137,900 | 7.10 | 7.40 | 6.90 | 0 | 0 | 0 |
| 12/05/2025 |
7.10
|
104,000 | 7 | 7.30 | 6.90 | 100 | 0 | 0 |
| 09/05/2025 |
7.10
|
225,300 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
| 08/05/2025 |
7.10
|
139,700 | 6.90 | 7.40 | 6.90 | 0 | 0 | 0 |
| 07/05/2025 |
7
|
67,000 | 7.10 | 7.20 | 6.80 | 0 | 0 | 0 |
| 06/05/2025 |
7.20
|
50,900 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 05/05/2025 |
7.20
|
65,200 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
| 29/04/2025 |
7.50
|
79,800 | 7.20 | 7.60 | 7.10 | 0 | 0 | 0 |
| 28/04/2025 |
7.30
|
66,700 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| 25/04/2025 |
7.20
|
74,100 | 7 | 7.50 | 6.80 | 0 | 0 | 0 |
| 24/04/2025 |
7.10
|
83,900 | 6.90 | 7.30 | 6.90 | 0 | 0 | 0 |
| 23/04/2025 |
7
|
161,600 | 6.60 | 7 | 6.60 | 0 | 0 | 0 |
| 22/04/2025 |
6.70
|
70,100 | 6.90 | 7 | 6 | 0 | 0 | 0 |
| 21/04/2025 |
7
|
16,300 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 18/04/2025 |
7.20
|
145,800 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
| 17/04/2025 |
7.10
|
134,700 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
| 16/04/2025 |
7.20
|
119,200 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 15/04/2025 |
7.30
|
104,100 | 7.50 | 7.60 | 7.10 | 0 | 0 | 0 |
| 14/04/2025 |
7.50
|
67,700 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
| 11/04/2025 |
7.60
|
132,500 | 7.50 | 7.60 | 7 | 0 | 0 | 0 |
| 10/04/2025 |
7.50
|
305,100 | 6.80 | 7.50 | 6.80 | 0 | 0 | 0 |
| 09/04/2025 |
6.70
|
323,500 | 7.40 | 8 | 6 | 0 | 0 | 0 |
| 08/04/2025 |
7.40
|
235,500 | 8.10 | 8.60 | 6.50 | 0 | 0 | 0 |
| 04/04/2025 |
8.10
|
145,500 | 7.70 | 8.50 | 7.10 | 0 | 0 | 0 |
| 03/04/2025 |
8
|
284,400 | 8.20 | 8.50 | 7.10 | 0 | 0 | 0 |
| 02/04/2025 |
8.20
|
135,000 | 8.40 | 8.50 | 8 | 200 | 0 | 0.0 |
| 01/04/2025 |
8.40
|
170,100 | 8.40 | 8.50 | 8.10 | 2,000 | 0 | 0.0 |
| 31/03/2025 |
8.40
|
84,400 | 8.40 | 9 | 8.20 | 0 | 0 | 0 |
| 28/03/2025 |
8.50
|
367,600 | 8.30 | 8.60 | 8.30 | 0 | 4,600 | -0.0 |