| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.27 | -3.87% | 6,800 | -100 | -0.0 |
6.70
8.65
6.80
|
|
2 tháng
(2026-07-20) |
-0.46 | -6.42% | 32,000 | -3,300 | -0.0 |
6.70
8.65
6.80
|
|
3 tháng
(2026-06-22) |
-0.80 | -10.67% | 41,300 | -3,300 | -0.0 |
6.70
8.65
6.80
|
|
6 tháng
(2026-03-23) |
-1 | -12.99% | 138,900 | -8,300 | -0.1 |
6.70
8.65
6.80
|
|
12 tháng
(2025-09-23) |
-1.17 | -14.91% | 437,800 | 13,300 | 0.1 |
6.29
8.65
6.80
|
|
24 tháng
(2024-09-30) |
-0.90 | -11.85% | 1,247,000 | 130,800 | 0.2 |
5.99
8.65
6.80
|
|
36 tháng
(2023-10-04) |
-1.10 | -14.14% | 5,081,600 | 91,800 | -0.2 |
5.46
9.17
6.80
|
|
60 tháng
(2021-11-03) |
0.66 | 10.94% | 37,987,300 | 249,200 | 2.9 |
5.19
18.51
6.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2025 |
7.70
|
200 | 7.39 | 7.70 | 7.39 | 0 | 0 | 0 |
| 11/12/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 10/12/2025 |
7.70
|
5,800 | 7.62 | 7.70 | 7.62 | 0 | 0 | 0 |
| 09/12/2025 |
7.62
|
300 | 7.91 | 7.91 | 7.62 | 0 | 0 | 0 |
| 08/12/2025 |
7.93
|
2,500 | 7.93 | 7.93 | 7.92 | 0 | 0 | 0 |
| 05/12/2025 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 04/12/2025 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 03/12/2025 |
7.92
|
1,300 | 7.91 | 7.92 | 7.91 | 1,200 | 0 | 0.0 |
| 02/12/2025 |
7.92
|
2,600 | 7.42 | 7.92 | 7.24 | 100 | 0 | 0.0 |
| 01/12/2025 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 28/11/2025 |
7.77
|
1,300 | 7.76 | 7.77 | 7.76 | 0 | 0 | 0 |
| 27/11/2025 |
7.75
|
200 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 26/11/2025 |
7.75
|
300 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 25/11/2025 |
7.75
|
400 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 24/11/2025 |
7.88
|
300 | 7.79 | 7.88 | 7.79 | 0 | 0 | 0 |
| 21/11/2025 |
8.07
|
100 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 20/11/2025 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 19/11/2025 |
7.93
|
200 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 18/11/2025 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 17/11/2025 |
7.93
|
900 | 7.76 | 7.96 | 7.76 | 0 | 0 | 0 |
| 14/11/2025 |
7.93
|
800 | 7.80 | 7.93 | 7.77 | 0 | 0 | 0 |
| 13/11/2025 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 12/11/2025 |
7.96
|
100 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 11/11/2025 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 10/11/2025 |
7.93
|
500 | 7.97 | 7.97 | 7.79 | 0 | 0 | 0 |
| 07/11/2025 |
7.93
|
400 | 7.93 | 7.93 | 7.93 | 400 | 0 | 0.0 |
| 06/11/2025 |
7.88
|
500 | 7.72 | 7.88 | 7.72 | 0 | 0 | 0 |
| 05/11/2025 |
7.93
|
6,500 | 7.79 | 7.97 | 7.79 | 5,600 | 0 | 0.0 |
| 04/11/2025 |
7.88
|
15,300 | 7.97 | 8.07 | 7.82 | 14,000 | 0 | 0.1 |
| 03/11/2025 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 31/10/2025 |
7.79
|
500 | 7.47 | 7.79 | 7.47 | 0 | 0 | 0 |
| 30/10/2025 |
7.79
|
6,300 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 29/10/2025 |
7.78
|
1,000 | 7.88 | 7.88 | 7.63 | 0 | 0 | 0 |
| 28/10/2025 |
7.88
|
1,200 | 7.79 | 7.88 | 7.70 | 0 | 0 | 0 |
| 27/10/2025 |
8.01
|
4,300 | 7.71 | 8.02 | 7.71 | 0 | 0 | 0 |
| 24/10/2025 |
8.07
|
400 | 7.72 | 8.07 | 7.72 | 0 | 0 | 0 |
| 23/10/2025 |
8.16
|
100 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 22/10/2025 |
8.07
|
1,500 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 21/10/2025 |
7.97
|
500 | 7.97 | 7.97 | 7.53 | 0 | 0 | 0 |
| 20/10/2025 |
7.97
|
1,900 | 7.93 | 8.02 | 7.93 | 0 | 0 | 0 |
| 17/10/2025 |
7.93
|
3,500 | 7.84 | 7.93 | 7.79 | 0 | 0 | 0 |
| 16/10/2025 |
7.88
|
800 | 7.79 | 7.88 | 7.79 | 0 | 0 | 0 |
| 15/10/2025 |
7.88
|
4,500 | 7.79 | 7.88 | 7.79 | 0 | 0 | 0 |
| 14/10/2025 |
7.79
|
800 | 7.75 | 7.79 | 7.75 | 0 | 0 | 0 |
| 13/10/2025 |
7.75
|
1,900 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 10/10/2025 |
7.88
|
2,500 | 7.75 | 7.97 | 7.75 | 0 | 0 | 0 |
| 09/10/2025 |
7.79
|
100 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 08/10/2025 |
7.93
|
1,400 | 7.97 | 7.97 | 7.79 | 0 | 0 | 0 |
| 07/10/2025 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 06/10/2025 |
7.97
|
1,000 | 7.97 | 8.05 | 7.97 | 0 | 0 | 0 |
| 03/10/2025 |
7.86
|
7,200 | 7.80 | 7.86 | 7.71 | 0 | 0 | 0 |
| 02/10/2025 |
7.97
|
1,300 | 7.75 | 7.97 | 7.75 | 0 | 0 | 0 |
| 01/10/2025 |
8.07
|
3,300 | 7.97 | 8.07 | 7.97 | 0 | 0 | 0 |
| 30/09/2025 |
7.93
|
900 | 7.71 | 7.95 | 7.71 | 0 | 0 | 0 |
| 29/09/2025 |
7.93
|
700 | 7.97 | 7.97 | 7.88 | 0 | 0 | 0 |
| 26/09/2025 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 25/09/2025 |
7.88
|
200 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 24/09/2025 |
7.88
|
2,600 | 7.71 | 7.93 | 7.70 | 0 | 0 | 0 |
| 23/09/2025 |
7.87
|
500 | 7.88 | 7.88 | 7.87 | 0 | 0 | 0 |
| 22/09/2025 |
7.88
|
5,100 | 8.16 | 8.16 | 7.67 | 0 | 0 | 0 |
| 19/09/2025 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 18/09/2025 |
8.16
|
600 | 8.61 | 8.61 | 8.16 | 0 | 0 | 0 |
| 17/09/2025 |
8.16
|
3,800 | 7.79 | 8.16 | 7.75 | 0 | 0 | 0 |
| 16/09/2025 |
8.16
|
100 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 15/09/2025 |
8.06
|
500 | 7.73 | 8.06 | 7.73 | 0 | 0 | 0 |
| 12/09/2025 |
7.97
|
600 | 8.25 | 8.25 | 7.97 | 0 | 0 | 0 |
| 11/09/2025 |
7.79
|
200 | 7.53 | 7.79 | 7.53 | 0 | 0 | 0 |
| 10/09/2025 |
7.78
|
1,300 | 7.50 | 7.78 | 7.50 | 0 | 0 | 0 |
| 09/09/2025 |
7.70
|
8,400 | 7.61 | 7.70 | 7.47 | 0 | 0 | 0 |
| 08/09/2025 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 05/09/2025 |
7.79
|
6,500 | 7.62 | 7.79 | 7.62 | 0 | 0 | 0 |
| 04/09/2025 |
7.69
|
2,300 | 7.57 | 7.79 | 7.57 | 0 | 0 | 0 |
| 03/09/2025 |
7.70
|
1,700 | 7.53 | 7.70 | 7.53 | 0 | 0 | 0 |
| 02/09/2025 |
7.09
|
100 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 01/09/2025 |
7.19
|
200 | 6.62 | 7.19 | 6.62 | 0 | 0 | 0 |
| 29/08/2025 |
7.55
|
300 | 7.53 | 7.79 | 7.53 | 0 | 0 | 0 |
| 28/08/2025 |
7.79
|
400 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 27/08/2025 |
7.70
|
2,700 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 26/08/2025 |
7.70
|
300 | 7.51 | 7.70 | 7.51 | 0 | 0 | 0 |
| 25/08/2025 |
7.70
|
1,300 | 7.70 | 7.70 | 7.69 | 0 | 0 | 0 |
| 22/08/2025 |
7.70
|
6,600 | 7.71 | 7.71 | 7.70 | 0 | 0 | 0 |
| 21/08/2025 |
7.86
|
8,000 | 7.87 | 7.87 | 7.74 | 0 | 0 | 0 |
| 20/08/2025 |
7.75
|
13,000 | 7.64 | 7.75 | 7.64 | 0 | 0 | 0 |
| 19/08/2025 |
7.79
|
15,000 | 7.70 | 7.79 | 7.69 | 0 | 0 | 0 |
| 18/08/2025 |
7.70
|
8,100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 15/08/2025 |
7.70
|
20,600 | 7.79 | 7.79 | 7.65 | 0 | 0 | 0 |
| 14/08/2025 |
7.79
|
1,400 | 7.75 | 7.79 | 7.73 | 0 | 0 | 0 |
| 13/08/2025 |
7.81
|
5,600 | 7.72 | 7.81 | 7.72 | 0 | 0 | 0 |
| 12/08/2025 |
7.72
|
3,500 | 7.83 | 7.88 | 7.72 | 0 | 0 | 0 |
| 11/08/2025 |
7.88
|
1,200 | 7.79 | 7.88 | 7.79 | 0 | 0 | 0 |
| 08/08/2025 |
7.79
|
1,000 | 7.79 | 7.84 | 7.79 | 0 | 0 | 0 |
| 07/08/2025 |
7.79
|
26,300 | 7.63 | 7.79 | 7.62 | 4,000 | 0 | 0.0 |
| 06/08/2025 |
7.70
|
800 | 7.53 | 7.70 | 7.53 | 0 | 0 | 0 |
| 05/08/2025 |
7.62
|
25,500 | 7.73 | 7.75 | 7.61 | 0 | 0 | 0 |
| 04/08/2025 |
7.73
|
6,500 | 7.75 | 7.75 | 7.55 | 0 | 0 | 0 |
| 01/08/2025 |
7.82
|
1,400 | 7.83 | 7.83 | 7.50 | 0 | 0 | 0 |
| 31/07/2025 |
7.83
|
8,400 | 7.35 | 7.87 | 7.35 | 500 | 0 | 0.0 |
| 30/07/2025 |
7.69
|
9,000 | 7.61 | 7.69 | 7.53 | 4,000 | 0 | 0.0 |
| 29/07/2025 |
7.61
|
9,900 | 7.74 | 7.74 | 7.42 | 0 | 0 | 0 |
| 28/07/2025 |
7.74
|
22,500 | 7.88 | 7.88 | 7.51 | 0 | 0 | 0 |