| 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) |
-0.46 | -5.78% | 54,800 | -600 | 0 |
6.80
7.96
7.50
|
|
2 tháng
(2026-04-13) |
-0.75 | -9.09% | 119,100 | -600 | 0 |
6.80
8.25
7.50
|
|
3 tháng
(2026-03-16) |
0.25 | 3.45% | 321,500 | -7,800 | 0 |
6.80
9
7.50
|
|
6 tháng
(2025-12-15) |
0.69 | 10.13% | 771,000 | -7,800 | 0 |
6.40
9.27
7.50
|
|
12 tháng
(2025-06-17) |
-0.62 | -7.64% | 1,528,600 | -10,800 | -0.0 |
6
9.27
7.50
|
|
24 tháng
(2024-06-24) |
1.53 | 25.63% | 3,011,100 | -18,100 | -0.1 |
4.98
9.27
7.50
|
|
36 tháng
(2023-06-28) |
2.40 | 47.06% | 7,160,800 | -39,800 | -0.2 |
4.98
11.80
7.50
|
|
60 tháng
(2021-07-08) |
1.70 | 29.31% | 18,260,100 | -35,103 | -0.1 |
3.45
13.50
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/08/2025 |
6.89
|
2,800 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
| 19/08/2025 |
6.89
|
2,800 | 6.85 | 6.89 | 6.85 | 0 | 0 | 0 |
| 18/08/2025 |
6.85
|
600 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
| 15/08/2025 |
6.85
|
16,100 | 7 | 7 | 6.84 | 0 | 0 | 0 |
| 14/08/2025 |
7
|
3,300 | 7.10 | 7.11 | 7 | 0 | 0 | 0 |
| 13/08/2025 |
7.10
|
6,500 | 7.21 | 7.21 | 7.10 | 0 | 0 | 0 |
| 12/08/2025 |
7.21
|
9,200 | 6.89 | 7.70 | 6.89 | 0 | 0 | 0 |
| 11/08/2025 |
7.20
|
3,900 | 7.10 | 7.35 | 7.10 | 0 | 0 | 0 |
| 08/08/2025 |
7.10
|
1,200 | 7.09 | 7.35 | 7.09 | 0 | 0 | 0 |
| 07/08/2025 |
7.09
|
2,800 | 6.83 | 7.40 | 6.83 | 0 | 0 | 0 |
| 06/08/2025 |
7.24
|
2,000 | 7.50 | 7.50 | 7.24 | 0 | 0 | 0 |
| 05/08/2025 |
7.50
|
10,700 | 7.20 | 7.70 | 7.10 | 0 | 0 | 0 |
| 04/08/2025 |
7.20
|
7,100 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 01/08/2025 |
7.40
|
36,800 | 7.50 | 7.50 | 7.15 | 0 | 0 | 0 |
| 31/07/2025 |
7.05
|
3,500 | 7.16 | 7.16 | 7 | 0 | 0 | 0 |
| 30/07/2025 |
7.16
|
2,500 | 7.16 | 7.16 | 7.10 | 0 | 0 | 0 |
| 29/07/2025 |
7.18
|
8,100 | 7.25 | 7.25 | 7 | 0 | 0 | 0 |
| 28/07/2025 |
7.25
|
7,400 | 7.28 | 7.30 | 7.18 | 0 | 0 | 0 |
| 25/07/2025 |
7.20
|
8,900 | 7.15 | 7.20 | 7.15 | 0 | 0 | 0 |
| 24/07/2025 |
7.25
|
2,400 | 7.01 | 7.26 | 7.01 | 0 | 0 | 0 |
| 23/07/2025 |
7.03
|
41,400 | 7.14 | 7.14 | 6.96 | 0 | 0 | 0 |
| 22/07/2025 |
7.16
|
4,100 | 7.01 | 7.20 | 7 | 0 | 0 | 0 |
| 21/07/2025 |
7
|
13,900 | 7.16 | 7.27 | 7 | 0 | 0 | 0 |
| 18/07/2025 |
7.16
|
26,200 | 7.24 | 7.24 | 7.02 | 0 | 0 | 0 |
| 17/07/2025 |
7.24
|
6,800 | 7.16 | 7.25 | 7.15 | 0 | 0 | 0 |
| 16/07/2025 |
7.20
|
3,900 | 7.28 | 7.28 | 7.18 | 0 | 0 | 0 |
| 15/07/2025 |
7.28
|
18,300 | 7 | 7.29 | 7 | 0 | 0 | 0 |
| 14/07/2025 |
7
|
12,100 | 7.29 | 7.30 | 7 | 0 | 0 | 0 |
| 11/07/2025 |
7.20
|
32,700 | 7.18 | 7.20 | 7.16 | 0 | 0 | 0 |
| 10/07/2025 |
7.16
|
400 | 7.10 | 7.16 | 7.10 | 0 | 0 | 0 |
| 09/07/2025 |
7.02
|
4,200 | 7.02 | 7.03 | 7.02 | 0 | 0 | 0 |
| 08/07/2025 |
7.02
|
19,900 | 7.01 | 7.02 | 7 | 0 | 0 | 0 |
| 07/07/2025 |
7.01
|
4,400 | 7 | 7.01 | 6.81 | 0 | 0 | 0 |
| 04/07/2025 |
7
|
9,200 | 7 | 7 | 7 | 0 | 0 | 0 |
| 03/07/2025 |
7.20
|
3,800 | 7.26 | 7.26 | 6.80 | 0 | 0 | 0 |
| 02/07/2025 |
7.27
|
9,200 | 7.26 | 7.27 | 7.26 | 0 | 0 | 0 |
| 01/07/2025 |
6.80
|
4,800 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
| 30/06/2025 |
7.23
|
1,100 | 7.25 | 7.25 | 7.23 | 0 | 0 | 0 |
| 27/06/2025 |
7.25
|
400 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 26/06/2025 |
7.25
|
8,000 | 7.27 | 7.27 | 7 | 0 | 0 | 0 |
| 25/06/2025 |
7.27
|
6,600 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
| 24/06/2025 |
7.70
|
55,800 | 7.59 | 7.79 | 7.05 | 0 | 0 | 0 |
| 23/06/2025 |
7.57
|
9,700 | 7.70 | 7.70 | 7.55 | 0 | 0 | 0 |
| 20/06/2025 |
7.70
|
3,200 | 8 | 8 | 7.61 | 0 | 0 | 0 |
| 19/06/2025 |
7.94
|
5,400 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 18/06/2025 |
7.80
|
35,700 | 8.12 | 8.12 | 7.80 | 0 | 0 | 0 |
| 17/06/2025 |
8.12
|
89,500 | 8.05 | 8.14 | 7.61 | 0 | 0 | 0 |
| 16/06/2025 |
7.61
|
52,900 | 7.50 | 7.61 | 7.50 | 0 | 0 | 0 |
| 13/06/2025 |
7.12
|
29,800 | 7.12 | 7.12 | 7.10 | 0 | 0 | 0 |
| 12/06/2025 |
6.66
|
9,400 | 7.39 | 7.39 | 6.61 | 0 | 0 | 0 |
| 11/06/2025 |
6.98
|
25,100 | 7.45 | 7.45 | 6.50 | 0 | 5,800 | -0.0 |
| 10/06/2025 |
6.98
|
2,500 | 6.53 | 6.98 | 6.53 | 0 | 0 | 0 |
| 09/06/2025 |
6.53
|
800 | 7 | 7 | 6.52 | 0 | 0 | 0 |
| 06/06/2025 |
7
|
400 | 7.29 | 7.29 | 7 | 0 | 0 | 0 |
| 05/06/2025 |
7.30
|
12,700 | 7.40 | 7.40 | 7.29 | 0 | 0 | 0 |
| 04/06/2025 |
7.40
|
14,700 | 7.29 | 7.50 | 7.29 | 0 | 0 | 0 |
| 03/06/2025 |
7.49
|
16,100 | 7.50 | 7.50 | 7.29 | 0 | 0 | 0 |
| 02/06/2025 |
7.50
|
63,200 | 7.65 | 7.74 | 7.25 | 0 | 1,400 | -0.0 |
| 30/05/2025 |
7.74
|
55,200 | 7.81 | 7.81 | 7.26 | 0 | 0 | 0 |
| 29/05/2025 |
7.80
|
37,200 | 7.32 | 7.83 | 6.81 | 0 | 100 | -0.0 |
| 28/05/2025 |
7.32
|
60,900 | 6.85 | 7.32 | 6.80 | 0 | 0 | 0 |
| 27/05/2025 |
6.85
|
4,900 | 6.46 | 6.90 | 6.46 | 0 | 0 | 0 |
| 26/05/2025 |
6.50
|
1,200 | 6.48 | 6.50 | 6.48 | 0 | 0 | 0 |
| 23/05/2025 |
6.50
|
3,400 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 22/05/2025 |
6.50
|
2,900 | 6.35 | 6.60 | 6.35 | 0 | 0 | 0 |
| 21/05/2025 |
6.50
|
12,600 | 6.50 | 6.52 | 6.50 | 0 | 0 | 0 |
| 20/05/2025 |
6.50
|
8,800 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 19/05/2025 |
6.50
|
1,300 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 16/05/2025 |
6.50
|
8,000 | 6.35 | 6.50 | 6.35 | 0 | 0 | 0 |
| 15/05/2025 |
6.50
|
7,200 | 6.50 | 6.51 | 6.50 | 0 | 0 | 0 |
| 14/05/2025 |
6.54
|
100 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
| 13/05/2025 |
6.53
|
3,700 | 6.65 | 6.65 | 6.40 | 0 | 0 | 0 |
| 12/05/2025 |
6.50
|
3,500 | 6.65 | 6.67 | 6.50 | 0 | 0 | 0 |
| 09/05/2025 |
6.65
|
3,500 | 6.60 | 6.68 | 6.60 | 0 | 0 | 0 |
| 08/05/2025 |
6.51
|
300 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
| 07/05/2025 |
6.51
|
4,900 | 6.50 | 6.51 | 6.50 | 0 | 0 | 0 |
| 06/05/2025 |
6.50
|
600 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 05/05/2025 |
6.50
|
900 | 6.80 | 6.80 | 6.48 | 0 | 0 | 0 |
| 29/04/2025 |
6.80
|
5,500 | 6.83 | 6.83 | 6.79 | 0 | 0 | 0 |
| 28/04/2025 |
6.39
|
13,100 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 25/04/2025 |
6.70
|
1,200 | 6.46 | 6.90 | 6.46 | 0 | 0 | 0 |
| 24/04/2025 |
6.45
|
200 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
| 23/04/2025 |
6.45
|
1,800 | 6.44 | 6.50 | 6.44 | 0 | 0 | 0 |
| 22/04/2025 |
6.44
|
3,200 | 6.45 | 6.45 | 6.42 | 0 | 0 | 0 |
| 21/04/2025 |
6.44
|
1,600 | 6.44 | 6.44 | 6.41 | 0 | 0 | 0 |
| 18/04/2025 |
6.41
|
1,900 | 6.41 | 6.42 | 6.41 | 0 | 0 | 0 |
| 17/04/2025 |
6.41
|
1,000 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
| 16/04/2025 |
6.40
|
3,300 | 6.46 | 6.46 | 6.40 | 0 | 0 | 0 |
| 15/04/2025 |
6.46
|
2,700 | 6.50 | 6.50 | 6.45 | 0 | 0 | 0 |
| 14/04/2025 |
6.50
|
3,800 | 6.86 | 6.86 | 6.50 | 0 | 0 | 0 |
| 11/04/2025 |
6.85
|
2,000 | 7.30 | 7.30 | 6.85 | 0 | 0 | 0 |
| 10/04/2025 |
6.85
|
9,900 | 6.50 | 6.94 | 6.50 | 0 | 0 | 0 |
| 09/04/2025 |
6.50
|
800 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 08/04/2025 |
6.30
|
7,500 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 04/04/2025 |
6.60
|
4,100 | 6.45 | 6.60 | 6.40 | 0 | 0 | 0 |
| 03/04/2025 |
6.45
|
11,500 | 6.75 | 6.75 | 6.35 | 0 | 0 | 0 |
| 02/04/2025 |
6.75
|
2,300 | 6.74 | 6.75 | 6.74 | 0 | 0 | 0 |
| 01/04/2025 |
6.70
|
2,500 | 6.65 | 6.85 | 6.60 | 0 | 0 | 0 |
| 31/03/2025 |
6.65
|
7,900 | 6.70 | 6.70 | 6.45 | 0 | 0 | 0 |
| 28/03/2025 |
6.70
|
4,800 | 6.70 | 6.94 | 6.70 | 0 | 0 | 0 |