| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.30 | -4.05% | 166,800 | 0 | 0 |
7
7.40
7
|
|
2 tháng
(2026-07-13) |
-0.80 | -10.13% | 354,700 | 12,900 | 0 |
7
7.90
7
|
|
3 tháng
(2026-06-15) |
-0.90 | -11.25% | 504,200 | 30,200 | 0 |
7
8.10
7
|
|
6 tháng
(2026-03-16) |
-1.37 | -16.21% | 3,304,100 | 19,100 | -0.0 |
7
9.02
7
|
|
12 tháng
(2025-09-16) |
-0.55 | -7.23% | 7,362,100 | -282,100 | -2.4 |
7
9.57
7
|
|
24 tháng
(2024-09-23) |
-3.45 | -32.71% | 15,511,801 | -525,595 | -5.1 |
7
11.34
7
|
|
36 tháng
(2023-09-27) |
-3.16 | -30.79% | 21,784,092 | -652,695 | -6.6 |
7
11.43
7
|
|
60 tháng
(2021-10-07) |
-6.32 | -47.08% | 71,945,559 | -975,055 | -12.3 |
5.08
14.13
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/11/2025 |
7.29
|
3,200 | 7.29 | 7.38 | 7.29 | 0 | 2,000 | -0.0 |
| 17/11/2025 |
7.29
|
6,600 | 7.20 | 7.29 | 7.20 | 0 | 0 | 0 |
| 14/11/2025 |
7.29
|
400 | 7.29 | 7.38 | 7.29 | 0 | 200 | -0.0 |
| 13/11/2025 |
7.29
|
5,000 | 7.29 | 7.29 | 7.20 | 0 | 4,000 | -0.0 |
| 12/11/2025 |
7.29
|
30,100 | 7.29 | 7.29 | 7.29 | 0 | 16,000 | -0.1 |
| 11/11/2025 |
7.29
|
11,600 | 7.11 | 7.29 | 6.83 | 0 | 0 | 0 |
| 10/11/2025 |
7.29
|
4,000 | 7.20 | 7.29 | 7.02 | 0 | 0 | 0 |
| 07/11/2025 |
7.20
|
13,000 | 7.29 | 7.29 | 7.20 | 0 | 0 | 0 |
| 06/11/2025 |
7.29
|
2,300 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 05/11/2025 |
7.29
|
10,800 | 7.29 | 7.29 | 7.20 | 0 | 0 | 0 |
| 04/11/2025 |
7.29
|
500 | 7.20 | 7.29 | 7.20 | 0 | 0 | 0 |
| 03/11/2025 |
7.29
|
3,400 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 31/10/2025 |
7.29
|
12,700 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 30/10/2025 |
7.38
|
6,900 | 7.29 | 7.38 | 7.20 | 0 | 0 | 0 |
| 29/10/2025 |
7.29
|
2,000 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 28/10/2025 |
7.29
|
11,500 | 7.29 | 7.38 | 7.20 | 0 | 0 | 0 |
| 27/10/2025 |
7.29
|
5,500 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 24/10/2025 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 23/10/2025 |
7.38
|
8,000 | 7.11 | 7.38 | 7.11 | 0 | 0 | 0 |
| 22/10/2025 |
7.11
|
2,600 | 7.29 | 7.29 | 7.11 | 0 | 0 | 0 |
| 21/10/2025 |
7.29
|
1,700 | 7.20 | 7.29 | 7.20 | 0 | 0 | 0 |
| 20/10/2025 |
7.20
|
12,200 | 7.47 | 7.47 | 7.20 | 0 | 0 | 0 |
| 17/10/2025 |
7.29
|
4,500 | 7.29 | 7.38 | 7.29 | 0 | 0 | 0 |
| 16/10/2025 |
7.20
|
5,200 | 7.20 | 7.38 | 7.20 | 0 | 0 | 0 |
| 15/10/2025 |
7.38
|
13,100 | 7.29 | 7.38 | 7.29 | 0 | 0 | 0 |
| 14/10/2025 |
7.47
|
2,500 | 7.38 | 7.47 | 7.29 | 0 | 0 | 0 |
| 13/10/2025 |
7.47
|
8,100 | 7.38 | 7.47 | 7.29 | 0 | 0 | 0 |
| 10/10/2025 |
7.47
|
2,600 | 7.38 | 7.47 | 7.29 | 0 | 0 | 0 |
| 09/10/2025 |
7.38
|
1,500 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 08/10/2025 |
7.47
|
9,300 | 7.47 | 7.47 | 7.29 | 0 | 0 | 0 |
| 07/10/2025 |
7.38
|
2,000 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 06/10/2025 |
7.38
|
1,700 | 7.47 | 7.47 | 7.38 | 0 | 0 | 0 |
| 03/10/2025 |
7.47
|
8,200 | 7.38 | 7.47 | 7.38 | 0 | 0 | 0 |
| 02/10/2025 |
7.47
|
1,000 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 01/10/2025 |
7.47
|
100 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 30/09/2025 |
7.47
|
24,700 | 7.47 | 7.47 | 7.29 | 0 | 0 | 0 |
| 29/09/2025 |
7.47
|
2,300 | 7.47 | 7.47 | 7.38 | 0 | 0 | 0 |
| 26/09/2025 |
7.47
|
14,100 | 7.29 | 7.47 | 7.29 | 0 | 0 | 0 |
| 25/09/2025 |
7.47
|
500 | 7.38 | 7.47 | 7.38 | 0 | 0 | 0 |
| 24/09/2025 |
7.47
|
6,800 | 7.38 | 7.47 | 7.29 | 0 | 0 | 0 |
| 23/09/2025 |
7.47
|
5,900 | 7.29 | 7.47 | 7.29 | 0 | 0 | 0 |
| 22/09/2025 |
7.38
|
33,000 | 7.29 | 7.56 | 7.02 | 0 | 13,000 | -0.1 |
| 19/09/2025 |
7.38
|
14,600 | 7.56 | 7.56 | 7.38 | 0 | 0 | 0 |
| 18/09/2025 |
7.56
|
8,200 | 7.56 | 7.56 | 7.47 | 0 | 0 | 0 |
| 17/09/2025 |
7.56
|
10,600 | 7.65 | 7.65 | 7.56 | 0 | 0 | 0 |
| 16/09/2025 |
7.65
|
5,600 | 7.65 | 7.65 | 7.56 | 0 | 0 | 0 |
| 15/09/2025 |
7.65
|
1,700 | 7.56 | 7.65 | 7.56 | 0 | 0 | 0 |
| 12/09/2025 |
7.56
|
15,900 | 7.65 | 7.65 | 7.56 | 0 | 0 | 0 |
| 11/09/2025 |
7.65
|
13,500 | 7.47 | 7.65 | 7.47 | 0 | 0 | 0 |
| 10/09/2025 |
7.65
|
1,500 | 7.56 | 7.65 | 7.56 | 0 | 0 | 0 |
| 09/09/2025 |
7.47
|
6,600 | 7.56 | 7.56 | 7.47 | 0 | 0 | 0 |
| 08/09/2025 |
7.65
|
5,000 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 05/09/2025 |
7.65
|
30,700 | 7.38 | 7.65 | 7.38 | 0 | 0 | 0 |
| 04/09/2025 |
7.38
|
32,500 | 7.56 | 7.56 | 7.38 | 0 | 0 | 0 |
| 03/09/2025 |
7.56
|
9,300 | 7.56 | 7.65 | 7.47 | 0 | 0 | 0 |
| 29/08/2025 |
7.65
|
17,400 | 7.56 | 7.65 | 7.56 | 0 | 0 | 0 |
| 28/08/2025 |
7.65
|
4,700 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 27/08/2025 |
7.65
|
22,600 | 7.56 | 7.65 | 7.47 | 0 | 0 | 0 |
| 26/08/2025 |
7.65
|
10,600 | 7.74 | 7.74 | 7.47 | 0 | 0 | 0 |
| 25/08/2025 |
7.74
|
15,100 | 7.56 | 7.74 | 7.56 | 0 | 0 | 0 |
| 22/08/2025 |
7.65
|
17,000 | 7.65 | 7.74 | 7.56 | 0 | 0 | 0 |
| 21/08/2025 |
7.65
|
27,100 | 7.74 | 7.84 | 7.56 | 0 | 0 | 0 |
| 20/08/2025 |
7.65
|
89,500 | 7.84 | 7.84 | 7.65 | 0 | 0 | 0 |
| 19/08/2025 |
7.84
|
18,700 | 7.84 | 7.93 | 7.84 | 0 | 0 | 0 |
| 18/08/2025 |
7.84
|
7,800 | 7.93 | 8.02 | 7.84 | 0 | 0 | 0 |
| 15/08/2025 |
7.93
|
30,800 | 7.84 | 8.02 | 7.74 | 0 | 0 | 0 |
| 14/08/2025 |
7.93
|
28,100 | 8.02 | 8.02 | 7.93 | 0 | 0 | 0 |
| 13/08/2025 |
8.11
|
25,300 | 8.11 | 8.11 | 7.93 | 0 | 0 | 0 |
| 12/08/2025 |
8.11
|
140,500 | 7.74 | 8.29 | 7.74 | 0 | 0 | 0 |
| 11/08/2025 |
7.74
|
43,500 | 7.74 | 7.74 | 7.65 | 0 | 0 | 0 |
| 08/08/2025 |
7.74
|
27,400 | 7.74 | 7.84 | 7.65 | 0 | 0 | 0 |
| 07/08/2025 |
7.74
|
5,900 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 06/08/2025 |
7.74
|
40,300 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 05/08/2025 |
7.84
|
40,700 | 7.84 | 7.93 | 7.74 | 0 | 0 | 0 |
| 04/08/2025 |
7.84
|
18,300 | 7.74 | 7.84 | 7.74 | 0 | 0 | 0 |
| 01/08/2025 |
7.74
|
2,800 | 7.84 | 7.84 | 7.74 | 0 | 0 | 0 |
| 31/07/2025 |
7.84
|
22,800 | 7.74 | 7.84 | 7.74 | 0 | 0 | 0 |
| 30/07/2025 |
7.84
|
43,300 | 7.84 | 7.84 | 7.74 | 0 | 0 | 0 |
| 29/07/2025 |
7.74
|
45,600 | 7.74 | 7.84 | 7.74 | 0 | 0 | 0 |
| 28/07/2025 |
7.93
|
88,300 | 7.74 | 7.93 | 7.47 | 0 | 0 | 0 |
| 25/07/2025 |
7.93
|
54,400 | 7.93 | 7.93 | 7.84 | 0 | 0 | 0 |
| 24/07/2025 |
8.02
|
42,700 | 7.93 | 8.02 | 7.84 | 0 | 0 | 0 |
| 23/07/2025 |
8.02
|
71,900 | 8.02 | 8.11 | 7.74 | 0 | 0 | 0 |
| 22/07/2025 |
8.02
|
147,500 | 7.84 | 7.93 | 7.74 | 0 | 0 | 0 |
| 21/07/2025 |
7.84
|
110,100 | 7.65 | 7.84 | 7.65 | 0 | 100 | -0.0 |
| 18/07/2025 |
7.65
|
6,200 | 7.74 | 7.74 | 7.65 | 0 | 0 | 0 |
| 17/07/2025 |
7.74
|
24,000 | 7.74 | 7.74 | 7.65 | 100 | 0 | 0.0 |
| 16/07/2025 |
7.74
|
28,800 | 7.84 | 7.84 | 7.56 | 200 | 0 | 0.0 |
| 15/07/2025 |
7.74
|
59,200 | 7.84 | 7.84 | 7.56 | 0 | 0 | 0 |
| 14/07/2025 |
7.84
|
23,100 | 7.84 | 7.84 | 7.74 | 1,200 | 0 | 0.0 |
| 11/07/2025 |
7.84
|
149,000 | 7.74 | 7.93 | 7.74 | 100 | 0 | 0.0 |
| 10/07/2025 |
7.74
|
25,800 | 7.74 | 7.74 | 7.56 | 0 | 0 | 0 |
| 09/07/2025 |
7.65
|
63,000 | 7.56 | 7.74 | 7.56 | 100 | 0 | 0.0 |
| 08/07/2025 |
7.56
|
6,300 | 7.74 | 7.74 | 7.56 | 100 | 0 | 0.0 |
| 07/07/2025 |
7.56
|
7,600 | 7.65 | 7.65 | 7.56 | 0 | 0 | 0 |
| 04/07/2025 |
7.65
|
4,000 | 7.65 | 7.65 | 7.56 | 0 | 0 | 0 |
| 03/07/2025 |
7.56
|
6,000 | 7.65 | 7.74 | 7.56 | 300 | 0 | 0.0 |
| 02/07/2025 |
7.56
|
11,200 | 7.65 | 7.65 | 7.56 | 100 | 0 | 0.0 |
| 01/07/2025 |
7.74
|
14,400 | 7.65 | 7.74 | 7.65 | 4,000 | 0 | 0.0 |
| 30/06/2025 |
7.65
|
25,500 | 7.65 | 7.65 | 7.56 | 0 | 0 | 0 |