| 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) |
-0.20 | -2.70% | 38,600 | -7,400 | 0 |
7.20
7.60
7.20
|
|
2 tháng
(2026-04-13) |
-0.30 | -4% | 164,800 | -7,400 | 0 |
7.20
7.60
7.20
|
|
3 tháng
(2026-03-16) |
-0.50 | -6.49% | 282,700 | -19,400 | -0.1 |
7.20
7.70
7.20
|
|
6 tháng
(2025-12-15) |
-0.82 | -10.20% | 1,114,700 | -241,300 | -2.0 |
7
8.40
7.20
|
|
12 tháng
(2025-06-17) |
-0.82 | -10.20% | 2,720,800 | -466,100 | -4.0 |
7
9.29
7.20
|
|
24 tháng
(2024-06-24) |
0.53 | 7.99% | 9,298,518 | -367,230 | -3.3 |
6.33
9.29
7.20
|
|
36 tháng
(2023-06-28) |
1.33 | 22.73% | 20,702,648 | -30,540 | -0.9 |
5.55
9.29
7.20
|
|
60 tháng
(2021-07-08) |
0.75 | 11.55% | 82,134,412 | -1,164,770 | -12.6 |
4.84
11.99
7.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/08/2025 |
8.84
|
16,800 | 9.29 | 9.29 | 8.75 | 0 | 0 | 0 |
| 19/08/2025 |
9.29
|
1,400 | 9.02 | 9.29 | 9.02 | 0 | 0 | 0 |
| 18/08/2025 |
9.29
|
1,000 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 15/08/2025 |
9.29
|
1,500 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 14/08/2025 |
9.29
|
40,500 | 8.93 | 9.29 | 8.84 | 0 | 1,000 | -0.0 |
| 13/08/2025 |
8.84
|
200 | 9.02 | 9.02 | 8.84 | 0 | 0 | 0 |
| 12/08/2025 |
8.84
|
6,600 | 8.75 | 8.84 | 8.75 | 0 | 0 | 0 |
| 11/08/2025 |
9.02
|
5,200 | 8.84 | 9.02 | 8.75 | 0 | 0 | 0 |
| 08/08/2025 |
8.84
|
48,500 | 8.84 | 9.11 | 8.66 | 0 | 1,000 | -0.0 |
| 07/08/2025 |
8.84
|
20,000 | 8.56 | 9.02 | 8.56 | 0 | 0 | 0 |
| 06/08/2025 |
8.66
|
9,900 | 8.47 | 8.66 | 8.47 | 0 | 100 | -0.0 |
| 05/08/2025 |
8.47
|
11,500 | 8.93 | 8.93 | 8.38 | 0 | 200 | -0.0 |
| 04/08/2025 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 01/08/2025 |
8.75
|
8,100 | 8.47 | 8.84 | 8.38 | 0 | 0 | 0 |
| 31/07/2025 |
8.75
|
27,200 | 8.47 | 8.75 | 8.47 | 0 | 0 | 0 |
| 30/07/2025 |
8.75
|
9,500 | 8.47 | 8.75 | 8.38 | 100 | 0 | 0.0 |
| 29/07/2025 |
8.93
|
102,700 | 9.02 | 9.02 | 8.38 | 2,100 | 3,000 | -0.0 |
| 28/07/2025 |
9.29
|
72,000 | 8.47 | 9.11 | 8.47 | 500 | 0 | 0.0 |
| 25/07/2025 |
8.47
|
10,000 | 8.20 | 8.47 | 8.20 | 0 | 0 | 0 |
| 24/07/2025 |
8.29
|
9,300 | 8.29 | 8.38 | 8.20 | 0 | 0 | 0 |
| 23/07/2025 |
8.29
|
10,600 | 8.29 | 8.29 | 8.20 | 0 | 0 | 0 |
| 22/07/2025 |
8.38
|
15,600 | 8.29 | 8.38 | 8.20 | 0 | 0 | 0 |
| 21/07/2025 |
8.47
|
4,100 | 8.66 | 8.66 | 8.20 | 0 | 0 | 0 |
| 18/07/2025 |
8.56
|
4,200 | 8.75 | 8.75 | 8.38 | 0 | 0 | 0 |
| 17/07/2025 |
8.66
|
114,600 | 8.20 | 8.56 | 8.20 | 0 | 0 | 0 |
| 16/07/2025 |
8.20
|
5,200 | 8.20 | 8.20 | 7.93 | 0 | 0 | 0 |
| 15/07/2025 |
8.20
|
17,900 | 7.74 | 8.29 | 7.74 | 200 | 0 | 0.0 |
| 14/07/2025 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 11/07/2025 |
8.11
|
55,600 | 8.11 | 8.11 | 8.02 | 0 | 0 | 0 |
| 10/07/2025 |
8.02
|
18,300 | 7.84 | 8.11 | 7.84 | 0 | 0 | 0 |
| 09/07/2025 |
8.02
|
11,500 | 8.02 | 8.02 | 7.93 | 0 | 0 | 0 |
| 08/07/2025 |
8.02
|
4,600 | 7.47 | 8.20 | 7.47 | 100 | 0 | 0.0 |
| 07/07/2025 |
8.02
|
500 | 7.74 | 8.11 | 7.74 | 100 | 0 | 0.0 |
| 04/07/2025 |
8.02
|
16,500 | 8.02 | 8.20 | 8.02 | 0 | 0 | 0 |
| 03/07/2025 |
7.84
|
28,000 | 8.02 | 8.02 | 7.84 | 0 | 0 | 0 |
| 02/07/2025 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 01/07/2025 |
7.93
|
16,400 | 7.93 | 7.93 | 7.84 | 0 | 0 | 0 |
| 30/06/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 27/06/2025 |
8.02
|
5,100 | 7.93 | 8.02 | 7.93 | 0 | 0 | 0 |
| 26/06/2025 |
7.74
|
2,100 | 7.93 | 7.93 | 7.74 | 0 | 0 | 0 |
| 25/06/2025 |
7.84
|
300 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 24/06/2025 |
7.93
|
1,000 | 7.65 | 7.93 | 7.65 | 200 | 0 | 0.0 |
| 23/06/2025 |
7.84
|
4,100 | 7.65 | 7.84 | 7.65 | 0 | 0 | 0 |
| 20/06/2025 |
7.84
|
10,100 | 7.74 | 7.74 | 7.65 | 0 | 0 | 0 |
| 19/06/2025 |
7.84
|
20,100 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 18/06/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 17/06/2025 |
8.02
|
12,000 | 8.02 | 8.02 | 7.84 | 200 | 0 | 0.0 |
| 16/06/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 13/06/2025 |
8.02
|
14,100 | 7.84 | 7.84 | 7.65 | 500 | 0 | 0.0 |
| 12/06/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 11/06/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 10/06/2025 |
8.02
|
9,500 | 8.11 | 8.11 | 7.84 | 0 | 0 | 0 |
| 09/06/2025 |
8.02
|
1,600 | 8.02 | 8.02 | 8.02 | 1,600 | 0 | 0.0 |
| 06/06/2025 |
8.20
|
900 | 8.02 | 8.20 | 8.02 | 0 | 0 | 0 |
| 05/06/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 04/06/2025 |
8.02
|
200 | 8.02 | 8.02 | 8.02 | 200 | 0 | 0.0 |
| 03/06/2025 |
8.02
|
45,700 | 8.11 | 8.11 | 7.93 | 600 | 0 | 0.0 |
| 02/06/2025 |
7.74
|
13,300 | 7.65 | 8.02 | 7.56 | 11,400 | 12,600 | -0.0 |
| 30/05/2025 |
8.02
|
1,200 | 8.11 | 8.11 | 7.74 | 200 | 0 | 0.0 |
| 29/05/2025 |
7.93
|
1,900 | 7.93 | 8.02 | 7.74 | 300 | 0 | 0.0 |
| 28/05/2025 |
7.93
|
53,200 | 7.84 | 8.11 | 7.74 | 27,200 | 0 | 0.2 |
| 27/05/2025 |
7.74
|
11,700 | 7.56 | 7.84 | 7.56 | 500 | 0 | 0.0 |
| 26/05/2025 |
7.74
|
3,600 | 7.65 | 7.74 | 7.56 | 100 | 0 | 0.0 |
| 23/05/2025 |
7.65
|
300 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 22/05/2025 |
7.65
|
14,900 | 7.65 | 7.65 | 7.47 | 5,100 | 0 | 0.0 |
| 21/05/2025 |
7.74
|
8,600 | 7.56 | 7.74 | 7.56 | 0 | 0 | 0 |
| 20/05/2025 |
7.65
|
33,900 | 7.56 | 7.65 | 7.56 | 30,300 | 0 | 0.3 |
| 19/05/2025 |
7.56
|
16,000 | 7.56 | 7.56 | 7.56 | 9,500 | 0 | 0.1 |
| 16/05/2025 |
7.65
|
6,400 | 7.74 | 7.74 | 7.56 | 200 | 0 | 0.0 |
| 15/05/2025 |
7.65
|
14,300 | 7.65 | 7.65 | 7.47 | 5,800 | 0 | 0 |
| 14/05/2025 |
7.56
|
18,500 | 7.84 | 7.84 | 7.56 | 5,100 | 0 | 0 |
| 13/05/2025 |
7.65
|
2,500 | 7.56 | 7.65 | 7.47 | 700 | 0 | 0 |
| 12/05/2025 |
7.56
|
27,400 | 7.47 | 7.65 | 7.47 | 0 | 0 | 0 |
| 09/05/2025 |
7.47
|
32,600 | 7.29 | 7.47 | 7.29 | 0 | 0 | 0 |
| 08/05/2025 |
7.29
|
19,200 | 7.38 | 7.38 | 7.29 | 0 | 0 | 0 |
| 07/05/2025 |
7.38
|
25,600 | 7.38 | 7.38 | 7.29 | 0 | 0 | 0 |
| 06/05/2025 |
7.29
|
4,200 | 7.47 | 7.47 | 7.29 | 0 | 0 | 0 |
| 05/05/2025 |
7.29
|
7,800 | 7.29 | 7.29 | 7.29 | 5,000 | 0 | 0 |
| 29/04/2025 |
7.38
|
40,400 | 7.38 | 7.47 | 7.29 | 21,100 | 0 | 0.2 |
| 28/04/2025 |
7.38
|
77,000 | 7.20 | 7.38 | 7.20 | 5,000 | 0 | 0.0 |
| 25/04/2025 |
7.11
|
2,400 | 7.11 | 7.11 | 7.02 | 0 | 0 | 0 |
| 24/04/2025 |
7.20
|
300 | 7.20 | 7.20 | 7.11 | 0 | 0 | 0 |
| 23/04/2025 |
7.20
|
3,200 | 7.20 | 7.20 | 7.02 | 1,000 | 0 | 0.0 |
| 22/04/2025 |
7.20
|
15,000 | 7.20 | 7.20 | 6.74 | 0 | 0 | 0 |
| 21/04/2025 |
7.38
|
6,400 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 18/04/2025 |
7.38
|
8,900 | 7.20 | 7.38 | 7.11 | 1,000 | 0 | 0.0 |
| 17/04/2025 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 16/04/2025 |
7.20
|
3,700 | 7.47 | 7.47 | 7.11 | 0 | 0 | 0 |
| 15/04/2025 |
7.20
|
5,000 | 7.29 | 7.29 | 7.11 | 0 | 0 | 0 |
| 14/04/2025 |
7.29
|
10,000 | 6.74 | 7.29 | 6.74 | 0 | 0 | 0 |
| 11/04/2025 |
7.29
|
13,400 | 7.56 | 7.56 | 7.20 | 0 | 0 | 0 |
| 10/04/2025 |
7.29
|
40,200 | 6.83 | 7.29 | 6.83 | 0 | 0 | 0 |
| 09/04/2025 |
6.65
|
9,300 | 6.56 | 6.83 | 6.56 | 0 | 0 | 0 |
| 08/04/2025 |
6.47
|
29,100 | 6.65 | 6.92 | 6.47 | 0 | 100 | -0.0 |
| 04/04/2025 |
7.11
|
59,900 | 6.74 | 7.65 | 6.38 | 0 | 300 | -0.0 |
| 03/04/2025 |
7.02
|
59,800 | 7.38 | 7.38 | 7.02 | 0 | 0 | 0 |
| 02/04/2025 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 01/04/2025 |
7.74
|
10,400 | 7.47 | 7.74 | 7.47 | 0 | 0 | 0 |
| 31/03/2025 |
7.47
|
25,100 | 7.65 | 7.65 | 7.47 | 0 | 0 | 0 |
| 28/03/2025 |
7.65
|
24,500 | 7.56 | 7.65 | 7.56 | 0 | 0 | 0 |