| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
0.80 | 10.67% | 9,989,700 | 0 | 0 |
7.40
8.50
8.30
|
|
2 tháng
(2026-04-20) |
0.40 | 5.06% | 15,789,900 | 0 | 0 |
7.40
8.50
8.30
|
|
3 tháng
(2026-03-19) |
0.40 | 5.06% | 24,742,800 | 0 | 0 |
7.40
8.50
8.30
|
|
6 tháng
(2025-12-19) |
0.20 | 2.47% | 49,254,100 | 0 | 0 |
7.40
8.50
8.30
|
|
12 tháng
(2025-06-23) |
-0.38 | -4.41% | 91,837,500 | -4,000 | 0 |
7.40
8.97
8.30
|
|
24 tháng
(2024-06-27) |
-0.67 | -7.43% | 162,467,129 | -8,012 | -0.0 |
7.40
10.38
8.30
|
|
36 tháng
(2023-07-03) |
-2.08 | -20.05% | 177,675,596 | -10,512 | -0.1 |
7.40
10.95
8.30
|
|
60 tháng
(2021-07-13) |
2.45 | 41.84% | 192,109,133 | -32,223 | -0.3 |
5.85
16.52
8.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/08/2025 |
8.02
|
431,000 | 8.12 | 8.12 | 7.93 | 0 | 0 | 0 |
| 22/08/2025 |
8.02
|
403,500 | 8.12 | 8.12 | 7.93 | 0 | 0 | 0 |
| 21/08/2025 |
8.12
|
318,500 | 8.21 | 8.21 | 8.02 | 0 | 0 | 0 |
| 20/08/2025 |
8.12
|
381,700 | 8.21 | 8.21 | 8.02 | 0 | 0 | 0 |
| 19/08/2025 |
8.31
|
361,600 | 8.21 | 8.31 | 8.12 | 0 | 0 | 0 |
| 18/08/2025 |
8.21
|
313,900 | 8.21 | 8.21 | 8.12 | 0 | 0 | 0 |
| 15/08/2025 |
8.31
|
297,700 | 8.40 | 8.40 | 8.21 | 0 | 0 | 0 |
| 14/08/2025 |
8.31
|
290,600 | 8.21 | 8.40 | 8.21 | 0 | 0 | 0 |
| 13/08/2025 |
8.31
|
369,200 | 8.31 | 8.40 | 8.12 | 0 | 0 | 0 |
| 12/08/2025 |
8.31
|
320,800 | 8.21 | 8.40 | 8.21 | 0 | 0 | 0 |
| 11/08/2025 |
8.21
|
282,500 | 8.21 | 8.31 | 8.12 | 0 | 0 | 0 |
| 08/08/2025 |
8.21
|
304,600 | 8.31 | 8.31 | 8.12 | 0 | 0 | 0 |
| 07/08/2025 |
8.31
|
318,300 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 |
| 06/08/2025 |
8.31
|
312,300 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 |
| 05/08/2025 |
8.31
|
292,500 | 8.31 | 8.40 | 8.21 | 0 | 0 | 0 |
| 04/08/2025 |
8.40
|
366,600 | 8.31 | 8.40 | 8.21 | 0 | 0 | 0 |
| 01/08/2025 |
8.31
|
323,100 | 8.31 | 8.40 | 8.31 | 0 | 0 | 0 |
| 31/07/2025 |
8.40
|
144,400 | 8.40 | 8.49 | 8.21 | 0 | 0 | 0 |
| 30/07/2025 |
8.40
|
161,000 | 8.49 | 8.49 | 8.21 | 0 | 0 | 0 |
| 29/07/2025 |
8.21
|
261,800 | 8.49 | 8.59 | 8.21 | 0 | 0 | 0 |
| 28/07/2025 |
8.49
|
445,900 | 8.40 | 8.59 | 8.40 | 0 | 0 | 0 |
| 25/07/2025 |
8.40
|
395,800 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 |
| 24/07/2025 |
8.49
|
351,100 | 8.49 | 8.59 | 8.49 | 0 | 0 | 0 |
| 23/07/2025 |
8.59
|
424,900 | 8.59 | 8.59 | 8.40 | 0 | 0 | 0 |
| 22/07/2025 |
8.59
|
370,200 | 8.59 | 8.59 | 8.49 | 0 | 0 | 0 |
| 21/07/2025 |
8.59
|
246,700 | 8.78 | 8.78 | 8.59 | 0 | 0 | 0 |
| 18/07/2025 |
8.78
|
181,900 | 8.78 | 8.87 | 8.68 | 0 | 0 | 0 |
| 17/07/2025 |
8.78
|
556,700 | 8.68 | 8.78 | 8.68 | 0 | 0 | 0 |
| 16/07/2025 |
8.68
|
378,700 | 8.78 | 8.78 | 8.59 | 0 | 0 | 0 |
| 15/07/2025 |
8.68
|
278,600 | 8.68 | 8.78 | 8.68 | 0 | 0 | 0 |
| 14/07/2025 |
8.78
|
463,000 | 8.68 | 8.78 | 8.68 | 0 | 0 | 0 |
| 11/07/2025 |
8.68
|
467,700 | 8.68 | 8.68 | 8.59 | 0 | 0 | 0 |
| 10/07/2025 |
8.68
|
444,300 | 8.68 | 8.68 | 8.59 | 0 | 0 | 0 |
| 09/07/2025 |
8.68
|
403,000 | 8.87 | 8.87 | 8.49 | 0 | 0 | 0 |
| 08/07/2025 |
8.78
|
383,600 | 8.87 | 8.87 | 8.78 | 0 | 0 | 0 |
| 07/07/2025 |
8.87
|
449,100 | 8.78 | 8.87 | 8.78 | 0 | 0 | 0 |
| 04/07/2025 |
8.78
|
489,600 | 8.68 | 8.78 | 8.68 | 0 | 0 | 0 |
| 03/07/2025 |
8.87
|
385,000 | 8.87 | 8.97 | 8.68 | 0 | 0 | 0 |
| 02/07/2025 |
8.97
|
504,000 | 8.78 | 8.97 | 8.68 | 0 | 0 | 0 |
| 01/07/2025 |
8.78
|
486,900 | 8.68 | 8.78 | 8.68 | 0 | 0 | 0 |
| 30/06/2025 |
8.68
|
429,200 | 8.68 | 8.78 | 8.59 | 0 | 0 | 0 |
| 27/06/2025 |
8.78
|
446,500 | 8.68 | 8.78 | 8.59 | 0 | 0 | 0 |
| 26/06/2025 |
8.68
|
410,500 | 8.68 | 8.78 | 8.59 | 0 | 0 | 0 |
| 25/06/2025 |
8.68
|
366,300 | 8.68 | 8.78 | 8.68 | 0 | 0 | 0 |
| 24/06/2025 |
8.68
|
474,000 | 8.78 | 8.78 | 8.59 | 0 | 4,000 | 0 |
| 23/06/2025 |
8.68
|
453,100 | 8.87 | 8.87 | 8.59 | 0 | 0 | 0 |
| 20/06/2025 |
8.87
|
478,800 | 8.87 | 8.97 | 8.78 | 0 | 0 | 0 |
| 19/06/2025 |
8.87
|
349,600 | 8.97 | 9.06 | 8.78 | 0 | 0 | 0 |
| 18/06/2025 |
8.97
|
717,900 | 8.68 | 9.34 | 8.59 | 0 | 0 | 0 |
| 17/06/2025 |
8.68
|
429,500 | 8.68 | 8.78 | 8.68 | 0 | 0 | 0 |
| 16/06/2025 |
8.59
|
516,500 | 8.49 | 8.78 | 8.49 | 0 | 0 | 0 |
| 13/06/2025 |
8.59
|
545,200 | 8.97 | 8.97 | 8.59 | 0 | 0 | 0 |
| 12/06/2025 |
8.97
|
439,100 | 8.87 | 9.06 | 8.87 | 0 | 0 | 0 |
| 11/06/2025 |
8.97
|
710,500 | 8.49 | 9.16 | 8.49 | 0 | 0 | 0 |
| 10/06/2025 |
8.40
|
270,300 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 09/06/2025 |
8.40
|
437,300 | 8.31 | 8.49 | 8.31 | 0 | 0 | 0 |
| 06/06/2025 |
8.31
|
412,200 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 05/06/2025 |
8.49
|
389,700 | 8.40 | 8.49 | 8.31 | 0 | 0 | 0 |
| 04/06/2025 |
8.40
|
449,600 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 03/06/2025 |
8.49
|
418,500 | 8.40 | 8.49 | 8.40 | 0 | 0 | 0 |
| 02/06/2025 |
8.40
|
219,400 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 30/05/2025 |
8.31
|
245,300 | 8.40 | 8.49 | 8.31 | 0 | 0 | 0 |
| 29/05/2025 |
8.40
|
247,800 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 |
| 28/05/2025 |
8.49
|
239,400 | 8.40 | 8.49 | 8.31 | 0 | 0 | 0 |
| 27/05/2025 |
8.40
|
266,000 | 8.31 | 8.49 | 8.31 | 0 | 0 | 0 |
| 26/05/2025 |
8.40
|
323,800 | 8.40 | 8.49 | 8.31 | 0 | 0 | 0 |
| 23/05/2025 |
8.40
|
191,700 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 22/05/2025 |
8.40
|
266,500 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 21/05/2025 |
8.40
|
226,200 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 20/05/2025 |
8.49
|
235,000 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 |
| 19/05/2025 |
8.49
|
252,600 | 8.59 | 8.59 | 8.40 | 0 | 0 | 0 |
| 16/05/2025 |
8.59
|
361,300 | 8.49 | 8.68 | 8.49 | 0 | 0 | 0 |
| 15/05/2025 |
8.49
|
303,600 | 8.49 | 8.59 | 8.49 | 0 | 0 | 0 |
| 14/05/2025 |
8.49
|
148,900 | 8.31 | 8.49 | 8.31 | 0 | 0 | 0 |
| 13/05/2025 |
8.40
|
321,900 | 8.40 | 8.49 | 8.31 | 0 | 0 | 0 |
| 12/05/2025 |
8.40
|
229,700 | 8.31 | 8.40 | 8.31 | 0 | 0 | 0 |
| 09/05/2025 |
8.31
|
267,900 | 8.31 | 8.40 | 8.21 | 0 | 0 | 0 |
| 08/05/2025 |
8.31
|
246,200 | 8.31 | 8.40 | 8.31 | 0 | 0 | 0 |
| 07/05/2025 |
8.31
|
296,300 | 8.31 | 8.40 | 8.21 | 0 | 0 | 0 |
| 06/05/2025 |
8.31
|
20,400 | 8.40 | 8.49 | 8.21 | 0 | 0 | 0 |
| 05/05/2025 |
8.40
|
102,200 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 29/04/2025 |
8.31
|
352,000 | 8.49 | 8.49 | 8.31 | 0 | 0 | 0 |
| 28/04/2025 |
8.49
|
332,000 | 8.40 | 8.49 | 8.40 | 0 | 0 | 0 |
| 25/04/2025 |
8.31
|
483,100 | 8.21 | 8.59 | 8.21 | 0 | 0 | 0 |
| 24/04/2025 |
8.31
|
328,700 | 8.21 | 8.31 | 8.21 | 0 | 0 | 0 |
| 23/04/2025 |
8.21
|
410,200 | 8.12 | 8.31 | 8.12 | 0 | 0 | 0 |
| 22/04/2025 |
8.31
|
264,300 | 8.21 | 8.31 | 8.12 | 0 | 0 | 0 |
| 21/04/2025 |
8.31
|
267,100 | 8.21 | 8.31 | 8.21 | 0 | 0 | 0 |
| 18/04/2025 |
8.21
|
330,600 | 8.21 | 8.31 | 8.21 | 0 | 0 | 0 |
| 17/04/2025 |
8.12
|
267,000 | 8.21 | 8.31 | 8.12 | 0 | 0 | 0 |
| 16/04/2025 |
8.21
|
277,100 | 8.21 | 8.21 | 8.12 | 0 | 0 | 0 |
| 15/04/2025 |
8.21
|
429,800 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 |
| 14/04/2025 |
8.40
|
357,900 | 8.31 | 8.40 | 8.21 | 0 | 0 | 0 |
| 11/04/2025 |
8.40
|
308,600 | 8.40 | 8.40 | 8.21 | 0 | 0 | 0 |
| 10/04/2025 |
8.59
|
326,200 | 7.83 | 8.78 | 7.83 | 0 | 0 | 0 |
| 09/04/2025 |
7.74
|
431,400 | 7.55 | 7.93 | 7.08 | 0 | 0 | 0 |
| 08/04/2025 |
7.64
|
494,800 | 8.31 | 8.31 | 7.46 | 0 | 0 | 0 |
| 04/04/2025 |
8.21
|
438,200 | 8.31 | 8.31 | 8.12 | 0 | 0 | 0 |
| 03/04/2025 |
8.31
|
432,700 | 8.49 | 8.59 | 8.21 | 0 | 0 | 0 |
| 02/04/2025 |
8.68
|
378,400 | 8.49 | 8.68 | 8.49 | 0 | 0 | 0 |