| 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 | -1.15% | 29,500 | 0 | 0 |
7.80
9.30
8.60
|
|
2 tháng
(2026-04-13) |
-0.30 | -3.37% | 41,000 | 0 | 0 |
7.80
9.30
8.60
|
|
3 tháng
(2026-03-16) |
-0.10 | -1.15% | 61,300 | 0 | 0 |
7.80
9.30
8.60
|
|
6 tháng
(2025-12-15) |
0 | 0% | 484,600 | 0 | 0 |
7.80
9.60
8.60
|
|
12 tháng
(2025-06-17) |
0.28 | 3.38% | 1,378,600 | 0 | 0 |
7.80
10.40
8.60
|
|
24 tháng
(2024-06-24) |
-0.69 | -7.43% | 4,004,269 | -1,000 | -0.0 |
6.97
13.55
8.60
|
|
36 tháng
(2023-06-28) |
1.73 | 25.16% | 6,084,774 | -1,000 | -0.0 |
5.13
13.55
8.60
|
|
60 tháng
(2021-07-08) |
-6.88 | -44.46% | 11,422,266 | -1,000 | -0.0 |
5.13
22.84
8.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/08/2025 |
8.91
|
3,800 | 9.01 | 9.01 | 8.81 | 0 | 0 | 0 |
| 19/08/2025 |
8.81
|
8,400 | 9.01 | 9.01 | 8.81 | 0 | 0 | 0 |
| 18/08/2025 |
9.01
|
4,800 | 8.81 | 9.01 | 8.71 | 0 | 0 | 0 |
| 15/08/2025 |
8.91
|
12,700 | 9.11 | 9.11 | 8.91 | 0 | 0 | 0 |
| 14/08/2025 |
9.11
|
2,400 | 9.11 | 9.21 | 9.01 | 0 | 0 | 0 |
| 13/08/2025 |
9.21
|
13,800 | 9.21 | 9.31 | 9.11 | 0 | 0 | 0 |
| 12/08/2025 |
9.21
|
8,500 | 9.41 | 9.41 | 9.11 | 0 | 0 | 0 |
| 11/08/2025 |
9.31
|
17,200 | 9.01 | 9.41 | 9.01 | 0 | 0 | 0 |
| 08/08/2025 |
9.01
|
14,500 | 9.01 | 9.21 | 8.71 | 0 | 0 | 0 |
| 07/08/2025 |
9.01
|
6,700 | 9.01 | 9.11 | 9.01 | 0 | 0 | 0 |
| 06/08/2025 |
8.91
|
11,200 | 9.21 | 9.21 | 8.91 | 0 | 0 | 0 |
| 05/08/2025 |
9.21
|
22,700 | 9.31 | 9.41 | 9.11 | 0 | 0 | 0 |
| 04/08/2025 |
9.21
|
16,300 | 9.31 | 9.41 | 9.11 | 0 | 0 | 0 |
| 01/08/2025 |
9.31
|
62,400 | 10.89 | 10.89 | 9.11 | 0 | 0 | 0 |
| 31/07/2025 |
10.40
|
36,700 | 10.89 | 10.89 | 10.00 | 0 | 0 | 0 |
| 30/07/2025 |
9.90
|
102,300 | 8.62 | 9.90 | 8.62 | 0 | 0 | 0 |
| 29/07/2025 |
8.62
|
11,800 | 8.91 | 8.91 | 8.62 | 0 | 0 | 0 |
| 28/07/2025 |
8.81
|
6,500 | 8.81 | 8.91 | 8.71 | 0 | 0 | 0 |
| 25/07/2025 |
8.62
|
7,600 | 8.62 | 8.71 | 8.62 | 0 | 0 | 0 |
| 24/07/2025 |
8.62
|
7,500 | 8.62 | 8.62 | 8.52 | 0 | 0 | 0 |
| 23/07/2025 |
8.62
|
5,100 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 22/07/2025 |
8.71
|
1,400 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 21/07/2025 |
8.62
|
3,200 | 9.80 | 9.80 | 8.62 | 0 | 0 | 0 |
| 18/07/2025 |
8.71
|
6,500 | 8.71 | 8.81 | 8.71 | 0 | 0 | 0 |
| 17/07/2025 |
8.71
|
8,400 | 8.71 | 8.81 | 8.71 | 0 | 0 | 0 |
| 16/07/2025 |
8.71
|
7,500 | 8.62 | 8.71 | 8.52 | 0 | 0 | 0 |
| 15/07/2025 |
8.62
|
6,500 | 8.91 | 8.91 | 8.52 | 0 | 0 | 0 |
| 14/07/2025 |
8.91
|
100 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 11/07/2025 |
8.91
|
23,800 | 8.42 | 8.91 | 8.42 | 0 | 0 | 0 |
| 10/07/2025 |
8.52
|
22,700 | 8.42 | 8.52 | 8.42 | 0 | 0 | 0 |
| 09/07/2025 |
8.42
|
2,000 | 8.32 | 8.42 | 8.22 | 0 | 0 | 0 |
| 08/07/2025 |
8.42
|
600 | 8.22 | 8.42 | 8.22 | 0 | 0 | 0 |
| 07/07/2025 |
8.22
|
4,900 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 04/07/2025 |
8.22
|
3,300 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 03/07/2025 |
8.22
|
200 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 02/07/2025 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 01/07/2025 |
8.42
|
2,000 | 8.32 | 8.42 | 8.32 | 0 | 0 | 0 |
| 30/06/2025 |
8.32
|
2,600 | 8.32 | 8.32 | 8.22 | 0 | 0 | 0 |
| 27/06/2025 |
8.22
|
3,400 | 8.42 | 8.42 | 8.22 | 0 | 0 | 0 |
| 26/06/2025 |
8.52
|
3,300 | 8.42 | 8.52 | 8.42 | 0 | 0 | 0 |
| 25/06/2025 |
8.42
|
10,200 | 8.42 | 8.52 | 8.32 | 0 | 0 | 0 |
| 24/06/2025 |
8.42
|
4,100 | 8.42 | 8.42 | 8.32 | 0 | 0 | 0 |
| 23/06/2025 |
8.42
|
1,000 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 20/06/2025 |
8.32
|
27,900 | 8.52 | 8.52 | 8.32 | 0 | 0 | 0 |
| 19/06/2025 |
8.52
|
3,600 | 8.32 | 8.52 | 8.32 | 0 | 0 | 0 |
| 18/06/2025 |
8.52
|
6,400 | 8.32 | 8.52 | 8.32 | 0 | 0 | 0 |
| 17/06/2025 |
8.32
|
4,600 | 8.22 | 8.42 | 8.22 | 0 | 0 | 0 |
| 16/06/2025 |
8.22
|
4,500 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 13/06/2025 |
8.22
|
3,700 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 12/06/2025 |
8.52
|
4,500 | 8.22 | 8.52 | 8.12 | 0 | 0 | 0 |
| 11/06/2025 |
8.22
|
3,500 | 8.71 | 8.71 | 8.22 | 0 | 0 | 0 |
| 10/06/2025 |
8.32
|
12,700 | 8.52 | 8.52 | 8.22 | 0 | 0 | 0 |
| 09/06/2025 |
8.42
|
5,700 | 8.62 | 8.62 | 8.42 | 0 | 0 | 0 |
| 06/06/2025 |
8.52
|
16,600 | 8.42 | 8.91 | 8.12 | 0 | 0 | 0 |
| 05/06/2025 |
8.42
|
4,500 | 8.42 | 8.52 | 8.42 | 0 | 0 | 0 |
| 04/06/2025 |
8.42
|
24,300 | 8.32 | 8.52 | 8.32 | 0 | 0 | 0 |
| 03/06/2025 |
8.32
|
7,000 | 8.12 | 8.32 | 7.92 | 0 | 0 | 0 |
| 02/06/2025 |
8.12
|
4,300 | 8.22 | 8.22 | 8.12 | 0 | 0 | 0 |
| 30/05/2025 |
8.22
|
2,000 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 29/05/2025 |
8.22
|
18,700 | 8.42 | 8.42 | 8.22 | 0 | 0 | 0 |
| 28/05/2025 |
8.32
|
4,700 | 8.22 | 8.42 | 8.22 | 0 | 0 | 0 |
| 27/05/2025 |
8.22
|
7,200 | 8.52 | 8.52 | 8.22 | 0 | 0 | 0 |
| 26/05/2025 |
8.32
|
12,100 | 8.12 | 8.42 | 8.12 | 0 | 0 | 0 |
| 23/05/2025 |
8.12
|
12,300 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 22/05/2025 |
8.22
|
13,200 | 8.32 | 8.32 | 8.22 | 0 | 0 | 0 |
| 21/05/2025 |
8.42
|
1,600 | 8.42 | 8.42 | 8.22 | 0 | 0 | 0 |
| 20/05/2025 |
8.32
|
28,800 | 8.52 | 8.52 | 8.32 | 0 | 0 | 0 |
| 19/05/2025 |
8.22
|
3,400 | 8.32 | 8.52 | 8.22 | 0 | 0 | 0 |
| 16/05/2025 |
8.32
|
4,600 | 8.22 | 8.42 | 8.22 | 0 | 0 | 0 |
| 15/05/2025 |
8.32
|
19,500 | 8.32 | 8.32 | 8.12 | 0 | 0 | 0 |
| 14/05/2025 |
8.32
|
8,600 | 8.42 | 8.42 | 8.22 | 0 | 0 | 0 |
| 13/05/2025 |
8.52
|
24,400 | 8.22 | 8.52 | 8.22 | 0 | 0 | 0 |
| 12/05/2025 |
8.32
|
14,000 | 8.42 | 8.52 | 8.12 | 0 | 0 | 0 |
| 09/05/2025 |
8.42
|
4,600 | 8.71 | 8.71 | 8.32 | 0 | 0 | 0 |
| 08/05/2025 |
8.32
|
21,500 | 8.12 | 8.81 | 8.12 | 0 | 0 | 0 |
| 07/05/2025 |
8.02
|
12,800 | 8.02 | 8.22 | 7.92 | 0 | 0 | 0 |
| 06/05/2025 |
8.22
|
5,700 | 8.12 | 8.32 | 8.02 | 0 | 0 | 0 |
| 05/05/2025 |
8.02
|
1,700 | 8.02 | 8.02 | 7.92 | 0 | 0 | 0 |
| 29/04/2025 |
8.02
|
2,600 | 8.02 | 8.02 | 7.92 | 0 | 0 | 0 |
| 28/04/2025 |
7.92
|
1,300 | 8.02 | 8.22 | 7.92 | 0 | 0 | 0 |
| 25/04/2025 |
8.32
|
1,900 | 8.42 | 8.42 | 8.02 | 0 | 0 | 0 |
| 24/04/2025 |
8.52
|
2,100 | 8.52 | 8.52 | 8.22 | 0 | 0 | 0 |
| 23/04/2025 |
8.42
|
1,700 | 8.81 | 8.81 | 8.42 | 0 | 0 | 0 |
| 22/04/2025 |
8.22
|
11,500 | 8.22 | 8.71 | 7.72 | 0 | 0 | 0 |
| 21/04/2025 |
8.52
|
4,200 | 8.22 | 9.41 | 8.22 | 0 | 0 | 0 |
| 18/04/2025 |
8.22
|
1,900 | 8.42 | 8.42 | 8.22 | 0 | 0 | 0 |
| 17/04/2025 |
8.12
|
10,900 | 8.02 | 8.52 | 7.92 | 0 | 0 | 0 |
| 16/04/2025 |
8.22
|
1,400 | 7.92 | 8.22 | 7.92 | 0 | 0 | 0 |
| 15/04/2025 |
7.72
|
7,700 | 7.92 | 8.91 | 7.72 | 0 | 0 | 0 |
| 14/04/2025 |
8.32
|
10,800 | 8.12 | 8.42 | 7.82 | 0 | 0 | 0 |
| 11/04/2025 |
8.22
|
24,900 | 8.12 | 8.42 | 7.43 | 0 | 0 | 0 |
| 10/04/2025 |
8.12
|
16,300 | 7.92 | 8.12 | 7.92 | 0 | 0 | 0 |
| 09/04/2025 |
7.03
|
11,200 | 7.03 | 7.43 | 7.03 | 0 | 0 | 0 |
| 08/04/2025 |
7.53
|
19,100 | 8.12 | 8.12 | 6.64 | 0 | 0 | 0 |
| 04/04/2025 |
8.12
|
23,700 | 7.92 | 8.12 | 7.23 | 0 | 0 | 0 |
| 03/04/2025 |
8.42
|
63,600 | 8.32 | 8.91 | 8.22 | 0 | 0 | 0 |
| 02/04/2025 |
9.71
|
18,000 | 9.90 | 10.00 | 9.51 | 0 | 0 | 0 |
| 01/04/2025 |
9.80
|
15,100 | 10.10 | 10.10 | 9.61 | 0 | 0 | 0 |
| 31/03/2025 |
9.41
|
35,500 | 10.30 | 10.30 | 9.31 | 0 | 0 | 0 |
| 28/03/2025 |
9.31
|
28,700 | 10.89 | 11.09 | 9.31 | 0 | 0 | 0 |