| 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) |
-0.40 | -5.84% | 49,500 | 0 | 0 |
6.30
6.89
6.45
|
|
2 tháng
(2026-04-13) |
-0.34 | -5.01% | 96,800 | -600 | 0 |
6.30
7
6.45
|
|
3 tháng
(2026-03-16) |
-1.15 | -15.13% | 220,800 | -70,000 | -0.2 |
6.30
7.88
6.45
|
|
6 tháng
(2025-12-15) |
-1.65 | -20.32% | 361,800 | -70,600 | -0.2 |
6.30
8.30
6.45
|
|
12 tháng
(2025-06-17) |
-1.97 | -23.39% | 845,300 | -80,700 | -0.3 |
6.30
8.73
6.45
|
|
24 tháng
(2024-06-24) |
-3.41 | -34.58% | 1,439,400 | -82,407 | -0.3 |
6.30
10.42
6.45
|
|
36 tháng
(2023-06-28) |
-2.58 | -28.58% | 4,353,100 | -104,595 | -0.6 |
6.30
10.46
6.45
|
|
60 tháng
(2021-07-08) |
-4.49 | -41.06% | 30,936,500 | -190,901 | -0.8 |
6.30
15.29
6.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/08/2025 |
7.83
|
6,500 | 7.81 | 7.83 | 7.75 | 0 | 0 | 0 |
| 19/08/2025 |
7.95
|
5,900 | 7.76 | 7.95 | 7.75 | 0 | 0 | 0 |
| 18/08/2025 |
7.86
|
1,000 | 7.90 | 7.90 | 7.77 | 0 | 0 | 0 |
| 15/08/2025 |
7.93
|
9,400 | 8.29 | 8.29 | 7.72 | 0 | 0 | 0 |
| 14/08/2025 |
7.90
|
9,100 | 8.28 | 8.28 | 7.81 | 0 | 0 | 0 |
| 13/08/2025 |
8
|
900 | 8.19 | 8.19 | 7.90 | 0 | 0 | 0 |
| 12/08/2025 |
7.87
|
13,300 | 8.28 | 8.28 | 7.86 | 0 | 0 | 0 |
| 11/08/2025 |
7.86
|
4,500 | 8.30 | 8.30 | 7.81 | 0 | 0 | 0 |
| 08/08/2025 |
8.10
|
1,000 | 7.74 | 8.10 | 7.74 | 0 | 0 | 0 |
| 07/08/2025 |
8.11
|
8,000 | 8.12 | 8.12 | 8.08 | 0 | 300 | -0.0 |
| 06/08/2025 |
8.12
|
16,200 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 05/08/2025 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 04/08/2025 |
8.73
|
100 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 01/08/2025 |
8.18
|
8,600 | 7.99 | 8.48 | 7.97 | 0 | 0 | 0 |
| 31/07/2025 |
8.56
|
500 | 8.61 | 8.61 | 8 | 0 | 0 | 0 |
| 30/07/2025 |
8.44
|
900 | 8.47 | 8.47 | 7.97 | 0 | 0 | 0 |
| 29/07/2025 |
8.57
|
200 | 8.36 | 8.57 | 8.36 | 0 | 0 | 0 |
| 28/07/2025 |
8.36
|
1,700 | 7.86 | 8.36 | 7.86 | 0 | 0 | 0 |
| 25/07/2025 |
8.29
|
10,000 | 8.29 | 8.29 | 8.10 | 0 | 0 | 0 |
| 24/07/2025 |
8.10
|
7,800 | 8.29 | 8.33 | 8.10 | 0 | 0 | 0 |
| 23/07/2025 |
8.24
|
1,300 | 8.10 | 8.29 | 8.10 | 0 | 0 | 0 |
| 22/07/2025 |
7.90
|
15,000 | 7.90 | 8.37 | 7.90 | 0 | 0 | 0 |
| 21/07/2025 |
7.86
|
7,500 | 8.31 | 8.31 | 7.86 | 1,000 | 0 | 0.0 |
| 18/07/2025 |
8.32
|
21,300 | 8.32 | 8.33 | 7.82 | 0 | 100 | -0.0 |
| 17/07/2025 |
8.33
|
8,200 | 8.20 | 8.38 | 8.20 | 0 | 0 | 0 |
| 16/07/2025 |
8.20
|
1,200 | 7.82 | 8.20 | 7.82 | 0 | 0 | 0 |
| 15/07/2025 |
8.21
|
1,500 | 8.10 | 8.21 | 8.10 | 0 | 0 | 0 |
| 14/07/2025 |
8.29
|
18,900 | 7.99 | 8.47 | 7.99 | 0 | 0 | 0 |
| 11/07/2025 |
7.99
|
2,200 | 8.09 | 8.09 | 7.81 | 0 | 0 | 0 |
| 10/07/2025 |
8.10
|
1,100 | 7.85 | 8.10 | 7.81 | 0 | 0 | 0 |
| 09/07/2025 |
8.19
|
4,200 | 8.29 | 8.36 | 7.81 | 3,500 | 0 | 0 |
| 08/07/2025 |
8.36
|
2,500 | 8.07 | 8.36 | 8.07 | 0 | 0 | 0 |
| 07/07/2025 |
8.38
|
100 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 04/07/2025 |
8.38
|
47,300 | 7.96 | 8.55 | 7.96 | 0 | 0 | 0 |
| 03/07/2025 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 02/07/2025 |
8.55
|
300 | 7.98 | 8.55 | 7.98 | 0 | 0 | 0 |
| 01/07/2025 |
8.56
|
200 | 8.16 | 8.56 | 8.16 | 0 | 0 | 0 |
| 30/06/2025 |
8.17
|
2,000 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 27/06/2025 |
8.18
|
2,400 | 8.02 | 8.18 | 8 | 0 | 0 | 0 |
| 26/06/2025 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 25/06/2025 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 24/06/2025 |
8.19
|
1,100 | 8.28 | 8.28 | 8.19 | 0 | 0 | 0 |
| 23/06/2025 |
7.85
|
10,700 | 7.86 | 7.88 | 7.85 | 0 | 0 | 0 |
| 20/06/2025 |
8.43
|
1,000 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 19/06/2025 |
8.43
|
3,800 | 7.82 | 8.48 | 7.82 | 0 | 0 | 0 |
| 18/06/2025 |
8.35
|
500 | 8.42 | 8.42 | 8.10 | 0 | 0 | 0 |
| 17/06/2025 |
8.42
|
500 | 8.47 | 8.47 | 7.87 | 0 | 0 | 0 |
| 16/06/2025 |
8.42
|
2,300 | 7.87 | 8.42 | 7.86 | 0 | 0 | 0 |
| 13/06/2025 |
8.45
|
3,300 | 8 | 8.45 | 7.99 | 0 | 0 | 0 |
| 12/06/2025 |
8.56
|
100 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 11/06/2025 |
8.57
|
100 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 10/06/2025 |
8.43
|
1,300 | 8.10 | 8.43 | 8.10 | 0 | 0 | 0 |
| 09/06/2025 |
8.56
|
100 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 06/06/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 05/06/2025 |
8.56
|
1,000 | 8.61 | 8.61 | 8.56 | 0 | 0 | 0 |
| 04/06/2025 |
8.57
|
1,300 | 8.62 | 8.62 | 8.48 | 0 | 0 | 0 |
| 03/06/2025 |
8.37
|
900 | 7.98 | 8.56 | 7.98 | 0 | 0 | 0 |
| 02/06/2025 |
8.53
|
500 | 7.92 | 8.53 | 7.92 | 0 | 0 | 0 |
| 30/05/2025 |
8.51
|
400 | 8.56 | 8.56 | 8.51 | 0 | 0 | 0 |
| 29/05/2025 |
8.56
|
500 | 8.69 | 8.69 | 7.68 | 0 | 0 | 0 |
| 28/05/2025 |
8.15
|
3,400 | 8.15 | 8.38 | 8.15 | 0 | 0 | 0 |
| 27/05/2025 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 26/05/2025 |
8.76
|
1,100 | 8.19 | 8.76 | 8.19 | 0 | 0 | 0 |
| 23/05/2025 |
8.38
|
100 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 22/05/2025 |
8.19
|
1,700 | 7.80 | 8.19 | 7.80 | 0 | 0 | 0 |
| 21/05/2025 |
8.38
|
100 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 20/05/2025 |
8.24
|
800 | 7.81 | 8.24 | 7.81 | 0 | 0 | 0 |
| 19/05/2025 |
8.38
|
100 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 16/05/2025 |
8.14
|
200 | 8.29 | 8.29 | 8.14 | 0 | 0 | 0 |
| 15/05/2025 |
8.10
|
200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 14/05/2025 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 13/05/2025 |
8
|
300 | 8 | 8 | 8 | 0 | 0 | 0 |
| 12/05/2025 |
8.08
|
2,600 | 7.90 | 8.08 | 7.90 | 0 | 0 | 0 |
| 09/05/2025 |
7.90
|
3,700 | 7.90 | 8.18 | 7.90 | 0 | 0 | 0 |
| 08/05/2025 |
8.01
|
1,100 | 7.84 | 8.01 | 7.84 | 0 | 0 | 0 |
| 07/05/2025 |
7.81
|
6,500 | 8 | 8.10 | 7.81 | 0 | 0 | 0 |
| 06/05/2025 |
7.78
|
400 | 7.76 | 7.78 | 7.76 | 0 | 0 | 0 |
| 05/05/2025 |
7.78
|
3,900 | 7.78 | 7.78 | 7.67 | 0 | 0 | 0 |
| 29/04/2025 |
7.78
|
1,300 | 7.78 | 7.78 | 7.71 | 0 | 0 | 0 |
| 28/04/2025 |
7.62
|
11,100 | 7.67 | 7.67 | 7.62 | 0 | 0 | 0 |
| 25/04/2025 |
8.10
|
200 | 7.62 | 8.10 | 7.62 | 0 | 0 | 0 |
| 24/04/2025 |
7.64
|
4,400 | 7.90 | 7.90 | 7.64 | 0 | 0 | 0 |
| 23/04/2025 |
8.09
|
11,000 | 7.95 | 8.09 | 7.77 | 0 | 0 | 0 |
| 22/04/2025 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 21/04/2025 |
8.33
|
1,200 | 8.10 | 8.33 | 8.10 | 0 | 0 | 0 |
| 18/04/2025 |
8.38
|
1,200 | 8.10 | 8.43 | 8.10 | 0 | 0 | 0 |
| 17/04/2025 |
8.35
|
600 | 8.37 | 8.37 | 8.29 | 0 | 0 | 0 |
| 16/04/2025 |
8.06
|
1,800 | 7.97 | 8.50 | 7.97 | 0 | 0 | 0 |
| 15/04/2025 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 14/04/2025 |
8.57
|
200 | 8.62 | 8.62 | 8.57 | 100 | 0 | 0.0 |
| 11/04/2025 |
8.52
|
2,900 | 8.71 | 8.71 | 7.99 | 0 | 0 | 0 |
| 10/04/2025 |
8.56
|
1,800 | 7.97 | 8.64 | 7.97 | 0 | 0 | 0 |
| 09/04/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 08/04/2025 |
8.56
|
300 | 8.55 | 8.56 | 8.55 | 0 | 0 | 0 |
| 04/04/2025 |
8.57
|
600 | 8.57 | 8.62 | 8.10 | 0 | 0 | 0 |
| 03/04/2025 |
8.56
|
800 | 8.67 | 8.67 | 8.19 | 0 | 0 | 0 |
| 02/04/2025 |
8.67
|
1,900 | 8.30 | 8.67 | 8.30 | 0 | 0 | 0 |
| 01/04/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 31/03/2025 |
8.70
|
2,000 | 8.70 | 8.70 | 8.67 | 0 | 0 | 0 |
| 28/03/2025 |
8.68
|
200 | 8.68 | 8.68 | 8.68 | 0 | 7 | 0 |