| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
-0.09 | -1.16% | 27,900 | 300 | 0 |
7.23
7.80
7.80
|
|
2 tháng
(2026-04-20) |
-0.35 | -4.38% | 75,600 | 100 | 0 |
7.23
8.04
7.80
|
|
3 tháng
(2026-03-20) |
0.16 | 2.14% | 114,400 | -4,800 | 0 |
7.23
8.04
7.80
|
|
6 tháng
(2025-12-22) |
-0.35 | -4.38% | 205,600 | -6,400 | -0.0 |
6.94
8.04
7.80
|
|
12 tháng
(2025-06-23) |
-0.36 | -4.50% | 760,200 | -45,900 | -0.3 |
6.94
9.20
7.80
|
|
24 tháng
(2024-06-28) |
-2.06 | -21.24% | 1,755,900 | -45,700 | -0.3 |
6.94
10.65
7.80
|
|
36 tháng
(2023-07-04) |
-1.07 | -12.28% | 4,161,900 | -35,200 | -0.3 |
6.94
11.85
7.80
|
|
60 tháng
(2021-07-14) |
-1.36 | -15.11% | 19,697,000 | -34,570 | -0.8 |
5.12
32.40
7.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/08/2025 |
8.90
|
15,200 | 8.49 | 8.90 | 8.48 | 0 | 0 | 0 |
| 25/08/2025 |
8.49
|
1,000 | 8.09 | 8.49 | 8.09 | 0 | 0 | 0 |
| 22/08/2025 |
8.45
|
6,400 | 8.48 | 8.48 | 7.98 | 600 | 0 | 0.0 |
| 21/08/2025 |
8.50
|
2,000 | 7.90 | 8.83 | 7.90 | 0 | 0 | 0 |
| 20/08/2025 |
8.41
|
800 | 8.50 | 8.50 | 8.41 | 0 | 0 | 0 |
| 19/08/2025 |
8.40
|
10,500 | 8.87 | 8.88 | 8.40 | 0 | 0 | 0 |
| 18/08/2025 |
8.84
|
5,400 | 8.90 | 8.90 | 8.30 | 0 | 300 | -0.0 |
| 15/08/2025 |
8.40
|
42,700 | 8.40 | 9.40 | 8.40 | 2,000 | 0 | 0.0 |
| 14/08/2025 |
9.02
|
300 | 9.40 | 9.40 | 9.02 | 0 | 0 | 0 |
| 13/08/2025 |
8.86
|
1,600 | 8.90 | 8.90 | 8.85 | 0 | 0 | 0 |
| 12/08/2025 |
8.98
|
13,900 | 9.10 | 9.11 | 8.57 | 200 | 0 | 0.0 |
| 11/08/2025 |
9.20
|
15,100 | 9.67 | 9.67 | 9.10 | 100 | 200 | -0.0 |
| 08/08/2025 |
9.20
|
19,500 | 8.70 | 9.20 | 8.70 | 0 | 0 | 0 |
| 07/08/2025 |
8.60
|
54,200 | 8.34 | 8.60 | 8.34 | 0 | 34,900 | -0.3 |
| 06/08/2025 |
8.32
|
10,500 | 8.31 | 8.32 | 8.10 | 0 | 0 | 0 |
| 05/08/2025 |
8.30
|
6,800 | 7.98 | 8.38 | 7.98 | 0 | 0 | 0 |
| 04/08/2025 |
8.22
|
4,400 | 8.10 | 8.22 | 8 | 0 | 0 | 0 |
| 01/08/2025 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 31/07/2025 |
8.24
|
11,900 | 8.25 | 8.39 | 8.17 | 1,100 | 0 | 0.0 |
| 30/07/2025 |
8.16
|
15,100 | 7.86 | 8.18 | 7.86 | 100 | 0 | 0.0 |
| 29/07/2025 |
8.10
|
14,700 | 8.10 | 8.20 | 8.10 | 0 | 1,400 | -0.0 |
| 28/07/2025 |
8.10
|
6,800 | 8 | 8.10 | 7.81 | 0 | 0 | 0 |
| 25/07/2025 |
8.09
|
600 | 7.91 | 8.09 | 7.91 | 0 | 0 | 0 |
| 24/07/2025 |
8.10
|
1,200 | 8.01 | 8.10 | 7.81 | 0 | 0 | 0 |
| 23/07/2025 |
8.09
|
400 | 8.10 | 8.10 | 8.09 | 0 | 0 | 0 |
| 22/07/2025 |
8.01
|
1,400 | 7.51 | 8.01 | 7.51 | 0 | 0 | 0 |
| 21/07/2025 |
7.89
|
4,600 | 8.10 | 8.10 | 7.89 | 0 | 0 | 0 |
| 18/07/2025 |
8.10
|
300 | 8.25 | 8.25 | 8.10 | 0 | 0 | 0 |
| 17/07/2025 |
8.10
|
11,500 | 7.98 | 8.20 | 7.95 | 0 | 0 | 0 |
| 16/07/2025 |
7.94
|
300 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 15/07/2025 |
8.24
|
2,900 | 8.30 | 8.30 | 8.02 | 0 | 0 | 0 |
| 14/07/2025 |
8.20
|
1,300 | 7.92 | 8.20 | 7.92 | 0 | 0 | 0 |
| 11/07/2025 |
8.18
|
3,200 | 7.81 | 8.18 | 7.81 | 300 | 0 | 0 |
| 10/07/2025 |
8.17
|
1,200 | 8.18 | 8.20 | 8 | 100 | 0 | 0 |
| 09/07/2025 |
8.18
|
2,200 | 7.80 | 8.18 | 7.80 | 0 | 0 | 0 |
| 08/07/2025 |
8.19
|
1,600 | 7.82 | 8.19 | 7.65 | 0 | 0 | 0 |
| 07/07/2025 |
7.81
|
16,400 | 8 | 8 | 7.81 | 0 | 0 | 0 |
| 04/07/2025 |
7.80
|
1,300 | 7.99 | 7.99 | 7.80 | 0 | 0 | 0 |
| 03/07/2025 |
8.25
|
1,700 | 8.37 | 8.37 | 7.95 | 0 | 200 | -0.0 |
| 02/07/2025 |
8.25
|
1,700 | 8.10 | 8.29 | 8.10 | 0 | 0 | 0 |
| 01/07/2025 |
8.09
|
2,300 | 7.99 | 8.09 | 7.99 | 0 | 0 | 0 |
| 30/06/2025 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 27/06/2025 |
8
|
900 | 7.88 | 8 | 7.88 | 0 | 500 | -0.0 |
| 26/06/2025 |
7.81
|
2,500 | 7.81 | 7.81 | 7.55 | 0 | 0 | 0 |
| 25/06/2025 |
7.81
|
5,500 | 7.65 | 8.10 | 7.65 | 0 | 0 | 0 |
| 24/06/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 23/06/2025 |
8
|
11,600 | 7.98 | 8 | 7.98 | 0 | 10,000 | -0.1 |
| 20/06/2025 |
8
|
2,500 | 7.99 | 8 | 7.99 | 0 | 0 | 0 |
| 19/06/2025 |
7.99
|
2,800 | 8 | 8 | 7.98 | 0 | 0 | 0 |
| 18/06/2025 |
8.09
|
12,200 | 7.85 | 8.09 | 7.65 | 200 | 0 | 0.0 |
| 17/06/2025 |
7.79
|
100 | 7.79 | 7.79 | 7.79 | 0 | 100 | -0.0 |
| 16/06/2025 |
7.78
|
100 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 13/06/2025 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 12/06/2025 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 11/06/2025 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 10/06/2025 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 09/06/2025 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 06/06/2025 |
8.34
|
2,300 | 8.29 | 8.35 | 8.29 | 0 | 0 | 0 |
| 05/06/2025 |
8.29
|
1,500 | 8 | 8.29 | 8 | 0 | 0 | 0 |
| 04/06/2025 |
8
|
2,400 | 8.01 | 8.01 | 8 | 0 | 0 | 0 |
| 03/06/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 02/06/2025 |
8.01
|
100 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 30/05/2025 |
8
|
17,400 | 8 | 8.08 | 8 | 0 | 0 | 0 |
| 29/05/2025 |
8
|
4,400 | 8 | 8 | 8 | 0 | 0 | 0 |
| 28/05/2025 |
8
|
11,200 | 8 | 8.05 | 8 | 0 | 0 | 0 |
| 27/05/2025 |
8
|
300 | 7.78 | 8 | 7.78 | 0 | 0 | 0 |
| 26/05/2025 |
7.77
|
200 | 7.78 | 7.78 | 7.77 | 0 | 0 | 0 |
| 23/05/2025 |
8.05
|
1,000 | 8.22 | 8.22 | 8.05 | 0 | 100 | -0.0 |
| 22/05/2025 |
8.24
|
400 | 7.90 | 8.24 | 7.90 | 0 | 0 | 0 |
| 21/05/2025 |
7.90
|
200 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 20/05/2025 |
7.90
|
5,400 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 19/05/2025 |
8
|
500 | 8.05 | 8.05 | 7.84 | 0 | 0 | 0 |
| 16/05/2025 |
8.05
|
200 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 15/05/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 14/05/2025 |
8.10
|
500 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 13/05/2025 |
8.10
|
2,100 | 7.90 | 8.30 | 7.80 | 0 | 0 | 0 |
| 12/05/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 09/05/2025 |
8
|
1,400 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 08/05/2025 |
7.85
|
1,000 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 07/05/2025 |
8.29
|
1,100 | 7.42 | 8.29 | 7.42 | 0 | 0 | 0 |
| 06/05/2025 |
7.96
|
600 | 7.95 | 7.96 | 7.95 | 0 | 0 | 0 |
| 05/05/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 29/04/2025 |
7.90
|
500 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 28/04/2025 |
8
|
1,200 | 7.88 | 8 | 7.85 | 0 | 0 | 0 |
| 25/04/2025 |
8.19
|
200 | 7.86 | 8.19 | 7.86 | 0 | 0 | 0 |
| 24/04/2025 |
7.90
|
200 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 23/04/2025 |
7.90
|
800 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 22/04/2025 |
7.91
|
400 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 21/04/2025 |
7.91
|
800 | 7.96 | 7.96 | 7.91 | 0 | 0 | 0 |
| 18/04/2025 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 17/04/2025 |
8.10
|
400 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 16/04/2025 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 15/04/2025 |
8.10
|
700 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 14/04/2025 |
8.38
|
500 | 7.77 | 8.38 | 7.77 | 0 | 0 | 0 |
| 11/04/2025 |
8.25
|
5,000 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 10/04/2025 |
8.21
|
12,400 | 7.80 | 8.21 | 7.80 | 100 | 0 | 0.0 |
| 09/04/2025 |
7.68
|
5,800 | 7.70 | 7.75 | 7.40 | 0 | 100 | -0.0 |
| 08/04/2025 |
7.25
|
10,900 | 7.41 | 7.79 | 7.25 | 0 | 0 | 0 |
| 04/04/2025 |
7.77
|
11,000 | 7.75 | 7.95 | 7.72 | 0 | 0 | 0 |
| 03/04/2025 |
7.76
|
3,700 | 7.18 | 7.90 | 7.15 | 0 | 0 | 0 |