| 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) |
1.20 | 16% | 1,004,300 | -6,000 | 0 |
7.14
8.80
8.80
|
|
2 tháng
(2026-04-13) |
2.12 | 32.22% | 1,531,200 | 4,100 | 0 |
6.58
8.80
8.80
|
|
3 tháng
(2026-03-16) |
1.71 | 24.46% | 2,267,300 | -25,300 | -0.1 |
6.47
8.80
8.80
|
|
6 tháng
(2025-12-15) |
1.25 | 16.78% | 3,167,800 | -59,300 | -0.3 |
6.47
8.80
8.80
|
|
12 tháng
(2025-06-17) |
-0.34 | -3.76% | 4,945,000 | -126,000 | -0.9 |
6.47
9.50
8.80
|
|
24 tháng
(2024-06-24) |
-0.89 | -9.28% | 8,655,200 | -158,800 | -1.2 |
6.47
10.30
8.80
|
|
36 tháng
(2023-06-28) |
-0.50 | -5.43% | 14,641,500 | -420,535 | -3.3 |
6.47
10.60
8.80
|
|
60 tháng
(2021-07-08) |
-2.80 | -24.35% | 19,765,000 | -562,530 | -8.7 |
6.47
21
8.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/08/2025 |
8.60
|
4,300 | 8.60 | 8.69 | 8.57 | 0 | 0 | 0 |
| 19/08/2025 |
8.54
|
1,900 | 8.53 | 8.59 | 8.40 | 0 | 0 | 0 |
| 18/08/2025 |
8.50
|
8,000 | 8.35 | 8.61 | 8.35 | 0 | 100 | -0.0 |
| 15/08/2025 |
8.61
|
200 | 8.49 | 8.61 | 8.49 | 0 | 0 | 0 |
| 14/08/2025 |
8.49
|
4,500 | 8.64 | 8.64 | 8.38 | 0 | 0 | 0 |
| 13/08/2025 |
8.51
|
7,300 | 8.59 | 8.59 | 8.35 | 0 | 0 | 0 |
| 12/08/2025 |
8.51
|
4,300 | 8.40 | 8.55 | 8.40 | 100 | 500 | -0.0 |
| 11/08/2025 |
8.54
|
16,700 | 8.40 | 8.64 | 8.39 | 0 | 100 | -0.0 |
| 08/08/2025 |
8.48
|
4,000 | 8.65 | 8.65 | 8.48 | 0 | 0 | 0 |
| 07/08/2025 |
8.69
|
1,400 | 8.71 | 8.74 | 8.69 | 0 | 0 | 0 |
| 06/08/2025 |
8.71
|
24,400 | 8.70 | 8.88 | 8.26 | 600 | 0 | 0.0 |
| 05/08/2025 |
8.74
|
1,200 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 04/08/2025 |
8.79
|
21,700 | 8.91 | 8.91 | 8.31 | 0 | 0 | 0 |
| 01/08/2025 |
8.84
|
19,500 | 8.70 | 8.94 | 8.50 | 0 | 0 | 0 |
| 31/07/2025 |
8.80
|
10,900 | 8.87 | 8.87 | 8.55 | 0 | 100 | -0.0 |
| 30/07/2025 |
8.92
|
65,100 | 8.50 | 8.94 | 8.30 | 0 | 0 | 0 |
| 29/07/2025 |
8.71
|
22,100 | 8.84 | 8.84 | 8.50 | 0 | 0 | 0 |
| 28/07/2025 |
8.89
|
64,200 | 8.95 | 9 | 8.50 | 100 | 0 | 0.0 |
| 25/07/2025 |
8.99
|
900 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 24/07/2025 |
9.05
|
16,200 | 8.90 | 9.26 | 8.62 | 2,000 | 0 | 0.0 |
| 23/07/2025 |
9.19
|
100 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 22/07/2025 |
9.08
|
70,500 | 8.83 | 9.08 | 8.61 | 0 | 0 | 0 |
| 21/07/2025 |
9.20
|
1,500 | 8.90 | 9.20 | 8.78 | 0 | 0 | 0 |
| 18/07/2025 |
9.28
|
5,300 | 9 | 9.28 | 8.72 | 0 | 0 | 0 |
| 17/07/2025 |
9.19
|
31,800 | 9.30 | 9.30 | 8.72 | 0 | 0 | 0 |
| 16/07/2025 |
9.25
|
4,200 | 9.42 | 9.42 | 8.83 | 0 | 0 | 0 |
| 15/07/2025 |
9.33
|
17,600 | 9.50 | 9.54 | 8.85 | 0 | 0 | 0 |
| 14/07/2025 |
9.50
|
48,500 | 8.64 | 9.50 | 8.60 | 0 | 0 | 0 |
| 11/07/2025 |
8.95
|
6,000 | 8.64 | 9.09 | 8.61 | 0 | 0 | 0 |
| 10/07/2025 |
8.97
|
5,700 | 8.63 | 8.97 | 8.60 | 0 | 0 | 0 |
| 09/07/2025 |
9
|
13,700 | 8.99 | 9.48 | 8.60 | 0 | 0 | 0 |
| 08/07/2025 |
9
|
17,300 | 8.85 | 9 | 8.59 | 0 | 0 | 0 |
| 07/07/2025 |
8.93
|
5,500 | 8.80 | 8.93 | 8.52 | 0 | 0 | 0 |
| 04/07/2025 |
8.94
|
900 | 8.88 | 8.94 | 8.88 | 0 | 0 | 0 |
| 03/07/2025 |
8.90
|
6,000 | 9.08 | 9.08 | 8.52 | 0 | 0 | 0 |
| 02/07/2025 |
8.65
|
24,700 | 8.51 | 8.66 | 8.43 | 0 | 0 | 0 |
| 01/07/2025 |
8.51
|
11,900 | 8.62 | 8.72 | 8.51 | 0 | 0 | 0 |
| 30/06/2025 |
8.72
|
9,700 | 8.65 | 8.78 | 8.51 | 0 | 0 | 0 |
| 27/06/2025 |
8.79
|
4,100 | 8.78 | 8.97 | 8.63 | 0 | 0 | 0 |
| 26/06/2025 |
8.78
|
3,700 | 8.95 | 8.95 | 8.62 | 0 | 0 | 0 |
| 25/06/2025 |
8.75
|
5,200 | 8.95 | 8.98 | 8.70 | 0 | 500 | -0.0 |
| 24/06/2025 |
8.96
|
22,500 | 8.73 | 9.01 | 8.53 | 0 | 0 | 0 |
| 23/06/2025 |
9.11
|
5,000 | 9.11 | 9.11 | 8.72 | 0 | 0 | 0 |
| 20/06/2025 |
9.16
|
43,800 | 8.90 | 9.19 | 8.60 | 0 | 0 | 0 |
| 19/06/2025 |
8.92
|
3,500 | 8.71 | 8.99 | 8.70 | 0 | 0 | 0 |
| 18/06/2025 |
8.89
|
2,700 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 17/06/2025 |
9.04
|
11,900 | 8.90 | 9.08 | 8.65 | 0 | 0 | 0 |
| 16/06/2025 |
8.99
|
600 | 8.95 | 9.08 | 8.95 | 0 | 0 | 0 |
| 13/06/2025 |
8.95
|
14,500 | 8.96 | 9.04 | 8.60 | 0 | 0 | 0 |
| 12/06/2025 |
8.75
|
1,500 | 9.38 | 9.38 | 8.71 | 0 | 0 | 0 |
| 11/06/2025 |
8.99
|
400 | 8.93 | 8.99 | 8.93 | 0 | 0 | 0 |
| 10/06/2025 |
8.97
|
9,000 | 9.01 | 9.01 | 8.41 | 500 | 0 | 0.0 |
| 09/06/2025 |
9.01
|
1,100 | 8.98 | 9.01 | 8.96 | 0 | 0 | 0 |
| 06/06/2025 |
9.02
|
4,000 | 8.97 | 9.02 | 8.71 | 0 | 0 | 0 |
| 05/06/2025 |
9.02
|
1,100 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 04/06/2025 |
9
|
16,700 | 8.67 | 9.18 | 8.65 | 0 | 0 | 0 |
| 03/06/2025 |
8.99
|
11,600 | 8.95 | 9.10 | 8.67 | 0 | 0 | 0 |
| 02/06/2025 |
8.98
|
11,700 | 8.99 | 9 | 8.53 | 0 | 0 | 0 |
| 30/05/2025 |
9
|
17,800 | 9.09 | 9.49 | 8.65 | 0 | 0 | 0 |
| 29/05/2025 |
8.99
|
12,200 | 8.95 | 9.09 | 8.65 | 0 | 0 | 0 |
| 28/05/2025 |
8.92
|
34,400 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 27/05/2025 |
8.89
|
8,400 | 9 | 9 | 8.66 | 0 | 0 | 0 |
| 26/05/2025 |
8.98
|
15,800 | 8.66 | 9 | 8.63 | 0 | 0 | 0 |
| 23/05/2025 |
9.06
|
10,900 | 8.79 | 9.22 | 8.59 | 0 | 0 | 0 |
| 22/05/2025 |
8.77
|
15,000 | 8.60 | 8.84 | 8.57 | 0 | 0 | 0 |
| 21/05/2025 |
8.60
|
3,600 | 9.16 | 9.16 | 8.50 | 0 | 0 | 0 |
| 20/05/2025 |
9
|
500 | 8.95 | 9.05 | 8.95 | 0 | 0 | 0 |
| 19/05/2025 |
8.97
|
600 | 8.72 | 8.99 | 8.72 | 0 | 0 | 0 |
| 16/05/2025 |
9.04
|
5,700 | 9.07 | 9.19 | 8.65 | 0 | 0 | 0 |
| 15/05/2025 |
9.06
|
7,500 | 9.04 | 9.20 | 8.60 | 0 | 0 | 0 |
| 14/05/2025 |
9.04
|
2,200 | 9.14 | 9.14 | 8.73 | 0 | 0 | 0 |
| 13/05/2025 |
9.11
|
2,800 | 8.95 | 9.27 | 8.90 | 0 | 0 | 0 |
| 12/05/2025 |
9.34
|
1,800 | 8.90 | 9.34 | 8.89 | 0 | 0 | 0 |
| 09/05/2025 |
9.33
|
13,500 | 9 | 9.40 | 8.76 | 0 | 0 | 0 |
| 08/05/2025 |
9.39
|
3,700 | 9.37 | 9.58 | 9.01 | 0 | 0 | 0 |
| 07/05/2025 |
9.39
|
200 | 9 | 9.39 | 9 | 0 | 0 | 0 |
| 06/05/2025 |
9.49
|
7,600 | 9.85 | 10 | 8.85 | 0 | 0 | 0 |
| 05/05/2025 |
9.50
|
20,100 | 10.45 | 10.45 | 9.21 | 0 | 0 | 0 |
| 29/04/2025 |
9.90
|
24,900 | 9.40 | 9.90 | 9.20 | 0 | 0 | 0 |
| 28/04/2025 |
9.80
|
8,700 | 9.87 | 9.88 | 9.50 | 100 | 100 | -0 |
| 25/04/2025 |
9.30
|
5,300 | 9.86 | 9.86 | 9.02 | 0 | 0 | 0 |
| 24/04/2025 |
9.65
|
9,500 | 9.36 | 10 | 9.16 | 0 | 0 | 0 |
| 23/04/2025 |
9.70
|
3,000 | 9.22 | 9.86 | 9.03 | 0 | 0 | 0 |
| 22/04/2025 |
9.24
|
3,200 | 9.18 | 9.29 | 8.73 | 0 | 0 | 0 |
| 21/04/2025 |
9.22
|
400 | 8.75 | 9.22 | 8.75 | 100 | 0 | 0.0 |
| 18/04/2025 |
9.24
|
3,200 | 9.29 | 9.29 | 8.85 | 0 | 0 | 0 |
| 17/04/2025 |
9.24
|
11,300 | 8.45 | 9.25 | 8.37 | 0 | 0 | 0 |
| 16/04/2025 |
9
|
12,700 | 8.78 | 9.22 | 8.71 | 0 | 0 | 0 |
| 15/04/2025 |
9.36
|
3,000 | 8.90 | 9.55 | 8.77 | 0 | 0 | 0 |
| 14/04/2025 |
9.39
|
4,200 | 9.31 | 9.54 | 8.91 | 0 | 0 | 0 |
| 11/04/2025 |
9.35
|
23,100 | 9.20 | 9.79 | 9.05 | 0 | 0 | 0 |
| 10/04/2025 |
9.73
|
6,800 | 9.25 | 9.75 | 9.25 | 0 | 0 | 0 |
| 09/04/2025 |
9.25
|
1,300 | 9.54 | 9.54 | 9.25 | 0 | 0 | 0 |
| 08/04/2025 |
9.15
|
1,500 | 9.20 | 9.30 | 8.77 | 0 | 0 | 0 |
| 04/04/2025 |
9.43
|
1,800 | 9.75 | 9.75 | 8.99 | 0 | 0 | 0 |
| 03/04/2025 |
9.66
|
13,200 | 9.25 | 9.84 | 9.24 | 0 | 0 | 0 |
| 02/04/2025 |
9.93
|
14,800 | 10 | 10 | 9.40 | 0 | 0 | 0 |
| 01/04/2025 |
9.42
|
1,000 | 9.95 | 10 | 9.42 | 0 | 0 | 0 |
| 31/03/2025 |
9.98
|
11,100 | 10 | 10 | 9.30 | 0 | 0 | 0 |
| 28/03/2025 |
9.97
|
1,400 | 9.41 | 10 | 9.41 | 0 | 0 | 0 |