| 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) |
1 | 15.87% | 2,866,100 | 0 | 0 |
6.20
8.20
7.20
|
|
2 tháng
(2026-04-13) |
0.81 | 12.56% | 3,556,800 | 0 | 0 |
6.02
8.20
7.20
|
|
3 tháng
(2026-03-16) |
0.72 | 10.98% | 4,100,400 | 0 | 0 |
6.02
8.20
7.20
|
|
6 tháng
(2025-12-15) |
-0.20 | -2.72% | 6,235,100 | 0 | 0 |
6.02
8.20
7.20
|
|
12 tháng
(2025-06-17) |
0.07 | 1.02% | 19,872,700 | 0 | 0 |
6.02
8.99
7.20
|
|
24 tháng
(2024-06-24) |
-10.21 | -58.31% | 65,733,018 | 0 | 0 |
6.02
22.42
7.20
|
|
36 tháng
(2023-06-28) |
0.17 | 2.33% | 149,898,702 | -2,000 | -0.1 |
6.02
32.15
7.20
|
|
60 tháng
(2021-07-08) |
3.22 | 79.08% | 198,906,338 | -84,000 | -1.5 |
3.61
34.74
7.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/08/2025 |
8.34
|
235,600 | 8.43 | 8.62 | 7.69 | 0 | 0 | 0 |
| 19/08/2025 |
8.43
|
185,300 | 8.71 | 8.80 | 8.43 | 0 | 0 | 0 |
| 18/08/2025 |
8.52
|
129,100 | 8.71 | 8.80 | 8.52 | 0 | 0 | 0 |
| 15/08/2025 |
8.62
|
125,300 | 8.99 | 8.99 | 8.62 | 0 | 0 | 0 |
| 14/08/2025 |
8.99
|
143,200 | 8.99 | 9.08 | 8.89 | 0 | 0 | 0 |
| 13/08/2025 |
8.99
|
305,800 | 8.89 | 9.17 | 8.80 | 0 | 0 | 0 |
| 12/08/2025 |
8.89
|
120,000 | 8.99 | 9.08 | 8.62 | 0 | 0 | 0 |
| 11/08/2025 |
8.99
|
133,200 | 9.08 | 9.08 | 8.89 | 0 | 0 | 0 |
| 08/08/2025 |
8.89
|
516,600 | 8.62 | 9.17 | 8.62 | 0 | 0 | 0 |
| 07/08/2025 |
8.62
|
122,400 | 8.43 | 8.71 | 8.34 | 0 | 0 | 0 |
| 06/08/2025 |
8.43
|
63,800 | 8.34 | 8.62 | 8.34 | 0 | 0 | 0 |
| 05/08/2025 |
8.34
|
370,100 | 8.80 | 8.89 | 8.25 | 0 | 0 | 0 |
| 04/08/2025 |
8.71
|
244,400 | 8.52 | 8.89 | 8.43 | 0 | 0 | 0 |
| 01/08/2025 |
8.80
|
293,300 | 9.45 | 9.64 | 8.52 | 0 | 0 | 0 |
| 31/07/2025 |
8.80
|
545,100 | 8.06 | 8.80 | 8.06 | 0 | 0 | 0 |
| 30/07/2025 |
8.06
|
88,800 | 8.15 | 8.25 | 7.87 | 0 | 0 | 0 |
| 29/07/2025 |
7.97
|
447,500 | 8.15 | 8.62 | 8.06 | 0 | 0 | 0 |
| 28/07/2025 |
8.15
|
217,300 | 8.15 | 8.34 | 7.97 | 0 | 0 | 0 |
| 25/07/2025 |
8.15
|
143,500 | 8.25 | 8.25 | 7.97 | 0 | 0 | 0 |
| 24/07/2025 |
8.25
|
311,400 | 8.52 | 8.52 | 8.06 | 0 | 0 | 0 |
| 23/07/2025 |
8.52
|
119,100 | 8.52 | 8.80 | 8.43 | 0 | 0 | 0 |
| 22/07/2025 |
8.52
|
109,600 | 8.43 | 8.71 | 8.25 | 0 | 0 | 0 |
| 21/07/2025 |
8.43
|
152,600 | 8.62 | 8.62 | 8.34 | 0 | 0 | 0 |
| 18/07/2025 |
8.62
|
274,700 | 8.71 | 8.89 | 8.34 | 0 | 0 | 0 |
| 17/07/2025 |
8.71
|
190,000 | 8.34 | 9.08 | 8.34 | 0 | 0 | 0 |
| 16/07/2025 |
8.62
|
352,300 | 7.97 | 8.71 | 7.69 | 0 | 0 | 0 |
| 15/07/2025 |
7.97
|
312,300 | 8.25 | 8.43 | 7.87 | 0 | 0 | 0 |
| 14/07/2025 |
8.25
|
387,800 | 8.80 | 9.36 | 8.06 | 0 | 0 | 0 |
| 11/07/2025 |
8.52
|
531,700 | 8.15 | 8.52 | 7.87 | 0 | 0 | 0 |
| 10/07/2025 |
7.78
|
409,600 | 7.23 | 7.78 | 7.23 | 0 | 0 | 0 |
| 09/07/2025 |
7.13
|
210,300 | 7.13 | 7.23 | 7.04 | 0 | 0 | 0 |
| 08/07/2025 |
7.13
|
66,400 | 7.13 | 7.13 | 7.04 | 0 | 0 | 0 |
| 07/07/2025 |
7.13
|
60,300 | 7.04 | 7.23 | 7.04 | 0 | 0 | 0 |
| 04/07/2025 |
7.04
|
119,900 | 7.13 | 7.13 | 7.04 | 0 | 0 | 0 |
| 03/07/2025 |
7.13
|
33,600 | 7.13 | 7.23 | 7.13 | 0 | 0 | 0 |
| 02/07/2025 |
7.13
|
59,900 | 7.13 | 7.13 | 7.04 | 0 | 0 | 0 |
| 01/07/2025 |
7.13
|
47,100 | 7.13 | 7.13 | 7.04 | 0 | 0 | 0 |
| 30/06/2025 |
7.23
|
51,300 | 7.13 | 7.23 | 7.13 | 0 | 0 | 0 |
| 27/06/2025 |
7.13
|
26,700 | 7.04 | 7.13 | 6.95 | 0 | 0 | 0 |
| 26/06/2025 |
7.13
|
26,800 | 7.13 | 7.13 | 6.95 | 0 | 0 | 0 |
| 25/06/2025 |
7.13
|
43,500 | 7.13 | 7.23 | 7.04 | 0 | 0 | 0 |
| 24/06/2025 |
7.23
|
44,900 | 7.13 | 7.23 | 7.04 | 0 | 0 | 0 |
| 23/06/2025 |
7.13
|
52,000 | 7.04 | 7.04 | 6.95 | 0 | 0 | 0 |
| 20/06/2025 |
7.13
|
35,500 | 7.23 | 7.23 | 7.04 | 0 | 0 | 0 |
| 19/06/2025 |
7.23
|
90,100 | 7.23 | 7.23 | 6.95 | 0 | 0 | 0 |
| 18/06/2025 |
7.23
|
25,200 | 7.23 | 7.23 | 7.04 | 0 | 0 | 0 |
| 17/06/2025 |
7.23
|
39,200 | 7.13 | 7.23 | 7.04 | 0 | 0 | 0 |
| 16/06/2025 |
7.13
|
44,000 | 7.13 | 7.23 | 6.95 | 0 | 0 | 0 |
| 13/06/2025 |
7.13
|
53,400 | 7.13 | 7.13 | 6.95 | 0 | 0 | 0 |
| 12/06/2025 |
7.23
|
66,000 | 7.13 | 7.23 | 7.13 | 0 | 0 | 0 |
| 11/06/2025 |
7.13
|
15,800 | 7.13 | 7.23 | 7.04 | 0 | 0 | 0 |
| 10/06/2025 |
7.13
|
70,300 | 7.13 | 7.23 | 7.04 | 0 | 0 | 0 |
| 09/06/2025 |
7.13
|
90,800 | 7.13 | 7.41 | 7.13 | 0 | 0 | 0 |
| 06/06/2025 |
7.23
|
97,900 | 7.32 | 7.41 | 7.13 | 0 | 0 | 0 |
| 05/06/2025 |
7.23
|
101,400 | 7.32 | 7.32 | 7.13 | 0 | 0 | 0 |
| 04/06/2025 |
7.32
|
117,000 | 7.04 | 7.32 | 7.04 | 0 | 0 | 0 |
| 03/06/2025 |
7.23
|
103,700 | 7.23 | 7.32 | 6.95 | 0 | 0 | 0 |
| 02/06/2025 |
7.13
|
125,100 | 7.04 | 7.32 | 7.04 | 0 | 0 | 0 |
| 30/05/2025 |
7.04
|
160,800 | 7.32 | 7.32 | 7.04 | 0 | 0 | 0 |
| 29/05/2025 |
7.23
|
41,800 | 7.41 | 7.41 | 7.23 | 0 | 0 | 0 |
| 28/05/2025 |
7.32
|
93,900 | 7.78 | 7.78 | 7.23 | 0 | 0 | 0 |
| 27/05/2025 |
7.60
|
221,200 | 7.13 | 7.50 | 7.04 | 0 | 0 | 0 |
| 26/05/2025 |
7.13
|
38,900 | 7.23 | 7.23 | 6.95 | 0 | 0 | 0 |
| 23/05/2025 |
7.23
|
55,800 | 7.23 | 7.23 | 7.13 | 0 | 0 | 0 |
| 22/05/2025 |
7.23
|
32,200 | 7.32 | 7.32 | 7.04 | 0 | 0 | 0 |
| 21/05/2025 |
7.32
|
51,500 | 7.41 | 7.41 | 7.13 | 0 | 0 | 0 |
| 20/05/2025 |
7.41
|
44,400 | 7.60 | 7.69 | 7.32 | 0 | 0 | 0 |
| 19/05/2025 |
7.50
|
130,500 | 7.23 | 7.50 | 7.13 | 0 | 0 | 0 |
| 16/05/2025 |
7.32
|
73,400 | 7.50 | 7.60 | 7.13 | 0 | 0 | 0 |
| 15/05/2025 |
7.41
|
179,100 | 6.95 | 7.60 | 6.86 | 0 | 0 | 0 |
| 14/05/2025 |
6.95
|
78,600 | 7.13 | 7.13 | 6.95 | 0 | 0 | 0 |
| 13/05/2025 |
7.13
|
96,800 | 7.32 | 7.41 | 7.04 | 0 | 0 | 0 |
| 12/05/2025 |
7.32
|
143,300 | 7.23 | 7.69 | 7.13 | 0 | 0 | 0 |
| 09/05/2025 |
7.13
|
258,400 | 6.49 | 7.13 | 6.49 | 0 | 0 | 0 |
| 08/05/2025 |
6.49
|
62,300 | 6.58 | 6.58 | 6.39 | 0 | 0 | 0 |
| 07/05/2025 |
6.49
|
64,200 | 6.67 | 6.67 | 6.39 | 0 | 0 | 0 |
| 06/05/2025 |
6.58
|
70,000 | 6.67 | 6.76 | 6.49 | 0 | 0 | 0 |
| 05/05/2025 |
6.67
|
24,100 | 6.67 | 6.67 | 6.49 | 0 | 0 | 0 |
| 29/04/2025 |
6.58
|
71,700 | 6.58 | 6.67 | 6.49 | 0 | 0 | 0 |
| 28/04/2025 |
6.67
|
50,100 | 6.67 | 6.76 | 6.67 | 0 | 0 | 0 |
| 25/04/2025 |
6.67
|
38,800 | 6.58 | 6.67 | 6.49 | 0 | 0 | 0 |
| 24/04/2025 |
6.76
|
49,600 | 6.67 | 6.76 | 6.49 | 0 | 0 | 0 |
| 23/04/2025 |
6.49
|
86,900 | 6.76 | 6.76 | 6.49 | 0 | 0 | 0 |
| 22/04/2025 |
6.67
|
157,200 | 6.86 | 6.86 | 6.30 | 0 | 0 | 0 |
| 21/04/2025 |
6.95
|
26,100 | 6.95 | 6.95 | 6.76 | 0 | 0 | 0 |
| 18/04/2025 |
6.95
|
44,400 | 6.86 | 7.04 | 6.76 | 0 | 0 | 0 |
| 17/04/2025 |
6.76
|
99,100 | 6.67 | 6.95 | 6.67 | 0 | 0 | 0 |
| 16/04/2025 |
7.04
|
46,100 | 6.95 | 7.13 | 6.76 | 0 | 0 | 0 |
| 15/04/2025 |
7.04
|
34,100 | 7.13 | 7.32 | 7.04 | 0 | 0 | 0 |
| 14/04/2025 |
7.23
|
51,100 | 7.13 | 7.41 | 7.04 | 0 | 0 | 0 |
| 11/04/2025 |
7.13
|
132,600 | 7.32 | 7.32 | 6.67 | 0 | 0 | 0 |
| 10/04/2025 |
6.67
|
25,800 | 6.11 | 6.67 | 6.11 | 0 | 0 | 0 |
| 09/04/2025 |
6.11
|
132,800 | 6.58 | 6.58 | 5.93 | 0 | 0 | 0 |
| 08/04/2025 |
6.58
|
133,700 | 7.13 | 7.13 | 6.58 | 0 | 0 | 0 |
| 04/04/2025 |
7.23
|
157,900 | 7.23 | 7.23 | 6.76 | 0 | 0 | 0 |
| 03/04/2025 |
7.50
|
387,700 | 8.25 | 8.25 | 7.50 | 0 | 0 | 0 |
| 02/04/2025 |
8.25
|
145,700 | 8.52 | 8.71 | 8.25 | 0 | 0 | 0 |
| 01/04/2025 |
8.52
|
141,700 | 8.71 | 8.71 | 8.43 | 0 | 0 | 0 |
| 31/03/2025 |
8.71
|
45,400 | 8.80 | 8.80 | 8.62 | 0 | 0 | 0 |
| 28/03/2025 |
8.80
|
100,900 | 8.89 | 8.89 | 8.80 | 0 | 0 | 0 |