| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.10 | -1.73% | 815,100 | -44,200 | 0 |
5.50
5.81
5.62
|
|
2 tháng
(2026-07-13) |
-1.69 | -22.90% | 10,292,500 | -38,302 | 0 |
5.44
7.38
5.62
|
|
3 tháng
(2026-06-15) |
-3.10 | -35.27% | 10,543,600 | -57,642 | 0 |
5.44
8.94
5.62
|
|
6 tháng
(2026-03-16) |
-2.64 | -31.66% | 12,808,700 | -112,042 | 0.1 |
5.44
9.15
5.62
|
|
12 tháng
(2025-09-16) |
-2.70 | -32.21% | 20,906,800 | -58,342 | 0.7 |
5.44
9.15
5.62
|
|
24 tháng
(2024-09-23) |
1.52 | 36.31% | 56,044,500 | 159,502 | 0.2 |
4.09
9.15
5.62
|
|
36 tháng
(2023-09-27) |
1.38 | 32.11% | 70,709,400 | 289,875 | 1.1 |
4.06
9.15
5.62
|
|
60 tháng
(2021-10-07) |
-5.10 | -47.25% | 194,308,300 | -636,780 | -17.9 |
3.56
16.82
5.62
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/11/2025 |
7.84
|
19,300 | 7.80 | 7.88 | 7.80 | 0 | 0 | 0 |
| 17/11/2025 |
7.80
|
19,700 | 7.73 | 7.88 | 7.69 | 0 | 0 | 0 |
| 14/11/2025 |
7.73
|
26,600 | 7.69 | 7.73 | 7.58 | 1,000 | 19,200 | -0.2 |
| 13/11/2025 |
7.73
|
21,100 | 7.73 | 7.73 | 7.58 | 0 | 9,900 | -0.1 |
| 12/11/2025 |
7.73
|
23,300 | 7.73 | 7.73 | 7.69 | 0 | 7,100 | -0.1 |
| 11/11/2025 |
7.73
|
15,400 | 7.73 | 7.73 | 7.62 | 0 | 200 | -0.0 |
| 10/11/2025 |
7.73
|
26,600 | 7.77 | 7.80 | 7.69 | 0 | 300 | -0.0 |
| 07/11/2025 |
7.84
|
10,700 | 7.88 | 7.88 | 7.77 | 0 | 1,000 | -0.0 |
| 06/11/2025 |
7.88
|
29,700 | 7.69 | 7.88 | 7.69 | 0 | 0 | 0 |
| 05/11/2025 |
7.88
|
44,400 | 7.51 | 7.88 | 7.51 | 5,700 | 0 | 0.1 |
| 04/11/2025 |
7.73
|
155,700 | 7.69 | 7.73 | 7.40 | 2,100 | 0 | 0.0 |
| 03/11/2025 |
7.73
|
67,200 | 7.69 | 7.73 | 7.62 | 20,100 | 500 | 0.2 |
| 31/10/2025 |
7.77
|
14,300 | 7.73 | 7.77 | 7.69 | 0 | 0 | 0 |
| 30/10/2025 |
7.77
|
6,100 | 7.73 | 7.77 | 7.69 | 0 | 200 | -0.0 |
| 29/10/2025 |
7.77
|
23,100 | 7.80 | 7.80 | 7.66 | 0 | 0 | 0 |
| 28/10/2025 |
7.77
|
20,100 | 7.91 | 7.91 | 7.69 | 0 | 1,100 | -0.0 |
| 27/10/2025 |
7.77
|
25,300 | 7.77 | 7.91 | 7.77 | 0 | 5,000 | -0.1 |
| 24/10/2025 |
7.91
|
44,600 | 7.95 | 7.95 | 7.73 | 0 | 2,500 | -0.0 |
| 23/10/2025 |
7.91
|
16,300 | 7.91 | 7.91 | 7.80 | 0 | 0 | 0 |
| 22/10/2025 |
7.91
|
32,900 | 7.99 | 7.99 | 7.73 | 0 | 0 | 0 |
| 21/10/2025 |
7.91
|
117,300 | 7.77 | 7.91 | 7.69 | 4,300 | 800 | 0.0 |
| 20/10/2025 |
7.88
|
64,600 | 8.10 | 8.25 | 7.80 | 0 | 0 | 0 |
| 17/10/2025 |
8.10
|
49,800 | 8.02 | 8.10 | 7.99 | 0 | 0 | 0 |
| 16/10/2025 |
8.06
|
8,900 | 8.10 | 8.10 | 7.95 | 0 | 0 | 0 |
| 15/10/2025 |
8.10
|
72,200 | 8.10 | 8.14 | 7.84 | 5,000 | 0 | 0.1 |
| 14/10/2025 |
8.14
|
27,200 | 8.25 | 8.25 | 8.10 | 0 | 0 | 0 |
| 13/10/2025 |
8.14
|
47,500 | 8.14 | 8.17 | 8.10 | 0 | 0 | 0 |
| 10/10/2025 |
8.14
|
39,600 | 8.10 | 8.17 | 8.06 | 4,000 | 0 | 0.0 |
| 09/10/2025 |
8.06
|
133,600 | 8.10 | 8.14 | 8.06 | 0 | 0 | 0 |
| 08/10/2025 |
8.17
|
25,700 | 8.17 | 8.25 | 8.10 | 3,500 | 0 | 0.0 |
| 07/10/2025 |
8.25
|
50,300 | 8.10 | 8.25 | 8.10 | 5,000 | 0 | 0.1 |
| 06/10/2025 |
8.17
|
24,500 | 8.21 | 8.21 | 8.14 | 0 | 0 | 0 |
| 03/10/2025 |
8.21
|
32,800 | 8.21 | 8.21 | 8.14 | 0 | 300 | -0.0 |
| 02/10/2025 |
8.21
|
38,900 | 8.17 | 8.25 | 8.17 | 0 | 0 | 0 |
| 01/10/2025 |
8.25
|
30,000 | 8.17 | 8.28 | 8.17 | 0 | 0 | 0 |
| 30/09/2025 |
8.21
|
82,400 | 8.17 | 8.28 | 8.17 | 0 | 0 | 0 |
| 29/09/2025 |
8.36
|
26,000 | 8.39 | 8.39 | 8.21 | 300 | 0 | 0.0 |
| 26/09/2025 |
8.36
|
41,000 | 8.36 | 8.39 | 8.36 | 0 | 0 | 0 |
| 25/09/2025 |
8.36
|
29,700 | 8.36 | 8.47 | 8.36 | 0 | 0 | 0 |
| 24/09/2025 |
8.43
|
99,600 | 8.47 | 8.50 | 8.39 | 0 | 0 | 0 |
| 23/09/2025 |
8.47
|
96,500 | 8.32 | 8.47 | 8.32 | 4,200 | 0 | 0.0 |
| 22/09/2025 |
8.32
|
94,400 | 8.28 | 8.32 | 8.25 | 0 | 0 | 0 |
| 19/09/2025 |
8.32
|
77,100 | 8.28 | 8.43 | 8.25 | 0 | 0 | 0 |
| 18/09/2025 |
8.25
|
55,600 | 8.28 | 8.32 | 8.21 | 0 | 0 | 0 |
| 17/09/2025 |
8.28
|
62,000 | 8.39 | 8.39 | 8.28 | 0 | 0 | 0 |
| 16/09/2025 |
8.39
|
125,100 | 8.43 | 8.47 | 8.32 | 0 | 0 | 0 |
| 15/09/2025 |
8.39
|
374,700 | 8.43 | 8.47 | 8.39 | 0 | 0 | 0 |
| 12/09/2025 |
8.47
|
129,200 | 8.21 | 8.72 | 8.21 | 0 | 0 | 0 |
| 11/09/2025 |
8.25
|
53,000 | 8.28 | 8.28 | 8.17 | 0 | 0 | 0 |
| 10/09/2025 |
8.32
|
21,400 | 8.39 | 8.39 | 8.28 | 0 | 0 | 0 |
| 09/09/2025 |
8.39
|
78,100 | 8.25 | 8.39 | 8.14 | 0 | 0 | 0 |
| 08/09/2025 |
8.28
|
57,700 | 8.39 | 8.47 | 8.25 | 100 | 19,500 | -0.2 |
| 05/09/2025 |
8.47
|
146,100 | 8.50 | 8.65 | 8.47 | 0 | 1,200 | -0.0 |
| 04/09/2025 |
8.43
|
155,100 | 8.25 | 8.58 | 8.25 | 0 | 600 | -0.0 |
| 03/09/2025 |
8.36
|
68,100 | 8.21 | 8.36 | 8.21 | 0 | 200 | -0.0 |
| 29/08/2025 |
8.28
|
33,100 | 8.10 | 8.36 | 8.10 | 200 | 4,800 | -0.1 |
| 28/08/2025 |
8.14
|
86,400 | 8.10 | 8.21 | 8.10 | 5,000 | 2,800 | 0 |
| 27/08/2025 |
8.21
|
50,400 | 8.14 | 8.28 | 8.14 | 0 | 0 | 0 |
| 26/08/2025 |
8.14
|
81,100 | 8.36 | 8.36 | 7.99 | 12,900 | 1,000 | 0.1 |
| 25/08/2025 |
8.17
|
49,800 | 8.14 | 8.36 | 8.14 | 3,000 | 11,800 | -0.1 |
| 22/08/2025 |
8.06
|
302,600 | 8.54 | 8.54 | 8.06 | 18,800 | 3,600 | 0.2 |
| 21/08/2025 |
8.58
|
56,900 | 8.58 | 8.65 | 8.50 | 2,000 | 0 | 0.0 |
| 20/08/2025 |
8.58
|
101,400 | 8.54 | 8.61 | 8.50 | 6,200 | 2,800 | 0.0 |
| 19/08/2025 |
8.54
|
292,200 | 8.54 | 8.80 | 8.54 | 14,100 | 0 | 0.2 |
| 18/08/2025 |
8.54
|
136,900 | 8.54 | 8.80 | 8.50 | 400 | 0 | 0.0 |
| 15/08/2025 |
8.54
|
98,900 | 8.76 | 8.76 | 8.54 | 2,900 | 34,700 | -0.4 |
| 14/08/2025 |
8.72
|
163,400 | 8.80 | 8.80 | 8.58 | 0 | 1,600 | -0.0 |
| 13/08/2025 |
8.76
|
351,300 | 8.87 | 8.87 | 8.69 | 0 | 0 | 0 |
| 12/08/2025 |
8.83
|
206,000 | 8.98 | 9.02 | 8.76 | 3,400 | 5,000 | -0.0 |
| 11/08/2025 |
8.95
|
497,200 | 8.87 | 9.06 | 8.87 | 32,900 | 3,400 | 0.4 |
| 08/08/2025 |
8.65
|
112,100 | 8.72 | 8.72 | 8.58 | 0 | 10,300 | -0.1 |
| 07/08/2025 |
8.69
|
166,400 | 8.69 | 8.83 | 8.54 | 500 | 0 | 0.0 |
| 06/08/2025 |
8.69
|
60,200 | 8.58 | 8.80 | 8.58 | 0 | 0 | 0 |
| 05/08/2025 |
8.69
|
471,400 | 8.72 | 9.02 | 8.47 | 15,500 | 5,900 | 0.1 |
| 04/08/2025 |
8.69
|
204,100 | 8.61 | 8.76 | 8.58 | 0 | 600 | -0.0 |
| 01/08/2025 |
8.54
|
139,100 | 8.47 | 8.61 | 8.43 | 0 | 8,700 | -0.1 |
| 31/07/2025 |
8.32
|
340,500 | 8.47 | 8.47 | 8.14 | 5,900 | 500 | 0.1 |
| 30/07/2025 |
8.47
|
183,800 | 8.47 | 8.47 | 8.36 | 2,300 | 0 | 0.0 |
| 29/07/2025 |
8.54
|
442,500 | 8.83 | 8.83 | 8.54 | 0 | 0 | 0 |
| 28/07/2025 |
8.72
|
383,200 | 8.58 | 8.80 | 8.58 | 8,400 | 4,200 | 0.0 |
| 25/07/2025 |
8.54
|
322,200 | 8.43 | 8.54 | 8.43 | 800 | 0 | 0.0 |
| 24/07/2025 |
8.39
|
312,100 | 8.43 | 8.50 | 8.39 | 400 | 400 | 0 |
| 23/07/2025 |
8.39
|
391,700 | 8.32 | 8.43 | 8.32 | 2,800 | 0 | 0.0 |
| 22/07/2025 |
8.28
|
366,800 | 8.25 | 8.28 | 8.17 | 0 | 0 | 0 |
| 21/07/2025 |
8.14
|
880,100 | 7.99 | 8.21 | 7.95 | 1,800 | 9,700 | -0.1 |
| 18/07/2025 |
7.91
|
357,800 | 7.80 | 7.91 | 7.80 | 9,800 | 0 | 0.1 |
| 17/07/2025 |
7.77
|
256,500 | 7.88 | 7.88 | 7.66 | 4,100 | 0 | 0.0 |
| 16/07/2025 |
7.69
|
187,200 | 7.73 | 7.73 | 7.66 | 4,500 | 0 | 0.0 |
| 15/07/2025 |
7.69
|
133,100 | 7.69 | 7.77 | 7.62 | 18,000 | 1,200 | 0.2 |
| 14/07/2025 |
7.69
|
125,500 | 7.69 | 7.77 | 7.62 | 1,000 | 2,000 | -0.0 |
| 11/07/2025 |
7.69
|
439,700 | 7.66 | 7.69 | 7.47 | 235,800 | 300 | 0 |
| 10/07/2025 |
7.66
|
276,500 | 7.62 | 7.73 | 7.58 | 0 | 0 | 0 |
| 09/07/2025 |
7.62
|
172,200 | 7.55 | 7.62 | 7.47 | 0 | 0 | 0 |
| 08/07/2025 |
7.55
|
86,000 | 7.55 | 7.62 | 7.51 | 0 | 0 | 0 |
| 07/07/2025 |
7.55
|
141,100 | 7.47 | 7.66 | 7.29 | 3,500 | 300 | 0.0 |
| 04/07/2025 |
7.47
|
42,000 | 7.28 | 7.47 | 7.28 | 900 | 0 | 0.0 |
| 03/07/2025 |
7.28
|
48,000 | 7.22 | 7.29 | 7.22 | 12,700 | 0 | 0.1 |
| 02/07/2025 |
7.29
|
10,200 | 7.33 | 7.33 | 7.18 | 0 | 0 | 0 |
| 01/07/2025 |
7.29
|
10,800 | 7.35 | 7.35 | 7.18 | 0 | 400 | -0.0 |
| 30/06/2025 |
7.33
|
5,900 | 7.30 | 7.44 | 7.29 | 0 | 700 | -0.0 |