| 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) |
-0.10 | -1.41% | 854,700 | -3,200 | 0 |
6.80
7.20
7
|
|
2 tháng
(2026-04-13) |
-0.30 | -4.11% | 1,748,700 | 7,500 | 0 |
6.80
7.30
7
|
|
3 tháng
(2026-03-16) |
-0.40 | -5.41% | 2,791,400 | 8,200 | 0.0 |
6.80
7.60
7
|
|
6 tháng
(2025-12-15) |
-0.80 | -10.26% | 9,279,300 | 7,800 | -0.0 |
6.80
8.20
7
|
|
12 tháng
(2025-06-17) |
-0.90 | -11.39% | 33,842,800 | 9,200 | 0.0 |
6.80
9.50
7
|
|
24 tháng
(2024-06-24) |
-1.90 | -21.35% | 62,309,506 | -48,912 | -0.3 |
6.20
9.50
7
|
|
36 tháng
(2023-06-28) |
-6.54 | -48.29% | 162,050,580 | -599,373 | -8.0 |
6.20
14.02
7
|
|
60 tháng
(2021-07-08) |
-2.46 | -26.04% | 660,731,582 | -1,665,928 | -19.2 |
4.90
26.22
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/08/2025 |
9.20
|
399,700 | 9.50 | 9.70 | 9.10 | 3,700 | 14,100 | -0.1 |
| 19/08/2025 |
9.50
|
1,061,600 | 9.30 | 9.80 | 9.30 | 21,300 | 8,100 | 0.1 |
| 18/08/2025 |
9.30
|
185,700 | 9 | 9.40 | 9 | 0 | 10,000 | -0.1 |
| 15/08/2025 |
9
|
331,400 | 9.30 | 9.40 | 9 | 8,000 | 0 | 0.1 |
| 14/08/2025 |
9.20
|
351,400 | 9.40 | 9.50 | 9.10 | 13,100 | 4,100 | 0.1 |
| 13/08/2025 |
9.40
|
388,800 | 9.40 | 9.50 | 9.10 | 100 | 2,000 | -0.0 |
| 12/08/2025 |
9.40
|
334,800 | 9.40 | 9.50 | 9.20 | 100 | 7,800 | -0.1 |
| 11/08/2025 |
9.40
|
394,700 | 9.50 | 9.60 | 9.30 | 0 | 500 | -0.0 |
| 08/08/2025 |
9.30
|
1,196,700 | 9.50 | 9.90 | 9.30 | 17,300 | 17,300 | -0.0 |
| 07/08/2025 |
9.50
|
347,200 | 9.30 | 9.50 | 9.10 | 0 | 0 | 0 |
| 06/08/2025 |
9.20
|
969,700 | 8.70 | 9.20 | 8.70 | 7,800 | 0 | 0.1 |
| 05/08/2025 |
8.70
|
323,200 | 8.90 | 8.90 | 8.40 | 11,000 | 17,200 | -0.1 |
| 04/08/2025 |
8.80
|
166,700 | 8.80 | 8.80 | 8.50 | 4,800 | 2,000 | 0.0 |
| 01/08/2025 |
8.70
|
119,200 | 8.90 | 8.90 | 8.60 | 1,600 | 1,600 | -0.0 |
| 31/07/2025 |
8.90
|
690,000 | 8.50 | 9.10 | 8.50 | 14,600 | 14,600 | -0.0 |
| 30/07/2025 |
8.30
|
276,600 | 8.40 | 8.50 | 8.10 | 4,200 | 0 | 0.0 |
| 29/07/2025 |
8.40
|
319,200 | 8.90 | 9.10 | 8.40 | 2,100 | 6,200 | -0.0 |
| 28/07/2025 |
8.80
|
215,700 | 8.80 | 8.90 | 8.70 | 3,500 | 0 | 0.0 |
| 25/07/2025 |
8.80
|
242,000 | 8.90 | 9 | 8.70 | 11,100 | 3,900 | 0.1 |
| 24/07/2025 |
8.90
|
208,200 | 8.80 | 8.90 | 8.70 | 0 | 3,700 | -0.0 |
| 23/07/2025 |
8.80
|
396,400 | 8.70 | 9.10 | 8.50 | 3,700 | 3,100 | 0.0 |
| 22/07/2025 |
8.70
|
405,400 | 8.40 | 8.80 | 8.40 | 8,700 | 9,000 | -0.0 |
| 21/07/2025 |
8.40
|
559,200 | 8 | 8.70 | 8 | 3,700 | 8,400 | -0.0 |
| 18/07/2025 |
8
|
262,600 | 8.10 | 8.20 | 7.90 | 3,500 | 3,300 | 0.0 |
| 17/07/2025 |
8.10
|
304,800 | 8.20 | 8.30 | 8 | 600 | 0 | 0.0 |
| 16/07/2025 |
8.10
|
267,200 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 |
| 15/07/2025 |
7.90
|
148,100 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 14/07/2025 |
7.90
|
156,100 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 11/07/2025 |
8
|
197,700 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 10/07/2025 |
7.90
|
288,000 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 09/07/2025 |
7.80
|
201,700 | 8 | 8 | 7.70 | 100 | 0 | 0.0 |
| 08/07/2025 |
7.90
|
144,500 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 07/07/2025 |
7.90
|
294,200 | 7.60 | 8 | 7.60 | 1,400 | 0 | 0.0 |
| 04/07/2025 |
7.70
|
41,500 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 03/07/2025 |
7.60
|
195,700 | 7.60 | 7.80 | 7.60 | 700 | 0 | 0.0 |
| 02/07/2025 |
7.70
|
83,600 | 7.50 | 7.70 | 7.50 | 2,600 | 0 | 0.0 |
| 01/07/2025 |
7.60
|
77,600 | 7.60 | 7.60 | 7.50 | 3,800 | 0 | 0.0 |
| 30/06/2025 |
7.60
|
92,900 | 7.50 | 7.60 | 7.50 | 1,400 | 0 | 0.0 |
| 27/06/2025 |
7.40
|
47,400 | 7.50 | 7.60 | 7.40 | 700 | 0 | 0.0 |
| 26/06/2025 |
7.50
|
148,300 | 7.50 | 7.60 | 7.40 | 200 | 0 | 0.0 |
| 25/06/2025 |
7.50
|
101,100 | 7.70 | 7.70 | 7.50 | 100 | 0 | 0.0 |
| 24/06/2025 |
7.70
|
137,700 | 7.80 | 7.90 | 7.50 | 200 | 0 | 0.0 |
| 23/06/2025 |
7.80
|
146,300 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 20/06/2025 |
7.80
|
72,900 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 19/06/2025 |
7.70
|
194,900 | 7.70 | 7.80 | 7.70 | 4,700 | 0 | 0.0 |
| 18/06/2025 |
7.90
|
164,800 | 7.80 | 8.10 | 7.70 | 0 | 4,600 | -0.0 |
| 17/06/2025 |
7.90
|
335,800 | 7.90 | 7.90 | 7.70 | 200 | 200 | -0 |
| 16/06/2025 |
7.90
|
210,600 | 8 | 8 | 7.80 | 2,200 | 0 | 0.0 |
| 13/06/2025 |
8
|
445,600 | 8.30 | 8.40 | 7.80 | 0 | 0 | 0 |
| 12/06/2025 |
8.30
|
1,310,000 | 7.80 | 8.30 | 7.60 | 2,600 | 2,600 | 0.0 |
| 11/06/2025 |
7.60
|
355,600 | 7.10 | 7.80 | 7 | 5,200 | 3,600 | 0.0 |
| 10/06/2025 |
7.10
|
26,700 | 7.10 | 7.20 | 7.10 | 0 | 800 | -0.0 |
| 09/06/2025 |
7.10
|
83,100 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 06/06/2025 |
7.20
|
69,600 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 05/06/2025 |
7.20
|
143,500 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 04/06/2025 |
7.20
|
176,500 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 03/06/2025 |
7.20
|
162,500 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 02/06/2025 |
7.10
|
16,000 | 7 | 7.10 | 7 | 0 | 1,200 | -0.0 |
| 30/05/2025 |
7.10
|
44,600 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 29/05/2025 |
7.10
|
34,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 28/05/2025 |
7.10
|
98,400 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 27/05/2025 |
7.10
|
93,100 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 26/05/2025 |
7
|
142,600 | 7.10 | 7.10 | 6.90 | 7,000 | 6,300 | 0.0 |
| 23/05/2025 |
7
|
25,200 | 7.10 | 7.20 | 7 | 0 | 200 | -0.0 |
| 22/05/2025 |
7.10
|
29,300 | 7.10 | 7.30 | 7 | 0 | 100 | -0.0 |
| 21/05/2025 |
7.10
|
106,000 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 20/05/2025 |
7.20
|
42,800 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 19/05/2025 |
7.20
|
34,700 | 7.20 | 7.20 | 7 | 0 | 500 | -0.0 |
| 16/05/2025 |
7.20
|
66,700 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 15/05/2025 |
7.30
|
42,700 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 14/05/2025 |
7.20
|
166,000 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 13/05/2025 |
7
|
80,200 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 12/05/2025 |
7
|
55,100 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 09/05/2025 |
7
|
18,100 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 08/05/2025 |
7
|
95,100 | 7 | 7.10 | 6.80 | 2,700 | 0 | 0 |
| 07/05/2025 |
7
|
35,800 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 06/05/2025 |
6.90
|
51,900 | 7.10 | 7.10 | 6.90 | 4,000 | 0 | 0 |
| 05/05/2025 |
7
|
133,300 | 7.10 | 7.10 | 6.90 | 0 | 800 | 0 |
| 29/04/2025 |
7.10
|
48,500 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 28/04/2025 |
7.10
|
44,500 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 25/04/2025 |
7
|
26,300 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 24/04/2025 |
7
|
96,500 | 7 | 7 | 6.90 | 0 | 84 | -0.0 |
| 23/04/2025 |
7
|
32,800 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 22/04/2025 |
6.70
|
99,000 | 7 | 7.10 | 6.60 | 0 | 3,700 | -0.0 |
| 21/04/2025 |
7.10
|
39,800 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 18/04/2025 |
7.10
|
113,200 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
| 17/04/2025 |
6.90
|
43,300 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 16/04/2025 |
6.80
|
113,400 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 15/04/2025 |
6.90
|
100,400 | 7 | 7 | 6.80 | 1,100 | 3,000 | -0.0 |
| 14/04/2025 |
7
|
92,600 | 7 | 7.10 | 6.90 | 0 | 1,100 | -0.0 |
| 11/04/2025 |
7
|
280,700 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
| 10/04/2025 |
6.80
|
99,100 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
| 09/04/2025 |
6.20
|
126,200 | 6.30 | 6.40 | 5.80 | 6,700 | 0 | 0.0 |
| 08/04/2025 |
6.20
|
147,800 | 6.80 | 6.80 | 6.20 | 700 | 0 | 0.0 |
| 04/04/2025 |
6.80
|
219,700 | 6.30 | 7 | 6.30 | 0 | 0 | 0 |
| 03/04/2025 |
6.90
|
611,300 | 7.70 | 7.70 | 6.90 | 300 | 6,100 | -0.0 |
| 02/04/2025 |
7.60
|
43,400 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 01/04/2025 |
7.70
|
40,800 | 7.70 | 7.80 | 7.60 | 0 | 200 | -0.0 |
| 31/03/2025 |
7.70
|
22,400 | 7.70 | 7.80 | 7.50 | 0 | 1,300 | -0.0 |
| 28/03/2025 |
7.70
|
58,300 | 7.80 | 7.80 | 7.60 | 0 | 2,100 | -0.0 |