| 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) |
0.08 | 0.95% | 4,982,600 | 26,300 | 0 |
8.40
8.58
8.52
|
|
2 tháng
(2026-04-13) |
0.19 | 2.28% | 10,757,300 | 128,300 | 0 |
8.28
8.63
8.52
|
|
3 tháng
(2026-03-16) |
0.56 | 7.04% | 15,087,000 | 136,700 | 0 |
7.96
8.63
8.52
|
|
6 tháng
(2025-12-15) |
0.33 | 4.03% | 27,270,900 | 110,800 | -0.2 |
7.96
8.63
8.52
|
|
12 tháng
(2025-06-17) |
1.73 | 25.48% | 65,868,400 | 147,900 | 0.0 |
6.72
8.63
8.52
|
|
24 tháng
(2024-06-24) |
3.36 | 65.12% | 116,569,600 | -322,121 | -2.9 |
5.04
8.63
8.52
|
|
36 tháng
(2023-06-28) |
4.30 | 101.84% | 229,311,800 | -380,021 | -3.1 |
4.11
8.63
8.52
|
|
60 tháng
(2021-07-08) |
3.26 | 62.07% | 461,546,000 | -498,008 | -5.8 |
2.38
13.27
8.52
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/08/2025 |
8.02
|
540,600 | 8.10 | 8.20 | 7.98 | 0 | 0 | 0 |
| 19/08/2025 |
8.10
|
1,114,900 | 7.79 | 8.12 | 7.79 | 17,600 | 17,600 | 0.0 |
| 18/08/2025 |
7.76
|
156,900 | 7.70 | 7.76 | 7.67 | 21,400 | 11,600 | 0.1 |
| 15/08/2025 |
7.69
|
268,100 | 7.79 | 7.80 | 7.61 | 0 | 9,000 | -0.1 |
| 14/08/2025 |
7.79
|
367,800 | 7.96 | 7.98 | 7.77 | 12,600 | 8,500 | 0.0 |
| 13/08/2025 |
7.95
|
574,600 | 7.90 | 8.05 | 7.85 | 16,600 | 0 | 0.1 |
| 12/08/2025 |
7.85
|
1,415,400 | 7.60 | 7.95 | 7.60 | 10,200 | 30,200 | -0.2 |
| 11/08/2025 |
7.60
|
230,800 | 7.55 | 7.62 | 7.55 | 9,000 | 1,400 | 0.1 |
| 08/08/2025 |
7.52
|
154,900 | 7.52 | 7.60 | 7.48 | 0 | 0 | 0 |
| 07/08/2025 |
7.50
|
324,500 | 7.42 | 7.50 | 7.30 | 0 | 0 | 0 |
| 06/08/2025 |
7.42
|
312,000 | 7.41 | 7.47 | 7.40 | 10,600 | 0 | 0.1 |
| 05/08/2025 |
7.40
|
311,500 | 7.44 | 7.47 | 7.40 | 20,200 | 500 | 0.1 |
| 04/08/2025 |
7.43
|
270,600 | 7.42 | 7.50 | 7.40 | 800 | 0 | 0.0 |
| 01/08/2025 |
7.41
|
240,400 | 7.43 | 7.50 | 7.40 | 0 | 0 | 0 |
| 31/07/2025 |
7.40
|
297,100 | 7.60 | 7.60 | 7.26 | 0 | 0 | 0 |
| 30/07/2025 |
7.59
|
237,400 | 7.59 | 7.64 | 7.51 | 0 | 0 | 0 |
| 29/07/2025 |
7.52
|
696,700 | 7.52 | 7.64 | 7.44 | 0 | 0 | 0 |
| 28/07/2025 |
7.50
|
558,400 | 7.50 | 7.59 | 7.45 | 0 | 25,500 | -0.2 |
| 25/07/2025 |
7.45
|
712,200 | 7.26 | 7.52 | 7.25 | 0 | 300 | -0.0 |
| 24/07/2025 |
7.25
|
662,800 | 7.20 | 7.35 | 7.20 | 0 | 200 | -0.0 |
| 23/07/2025 |
7.20
|
200,600 | 7.16 | 7.25 | 7.15 | 0 | 0 | 0 |
| 22/07/2025 |
7.16
|
344,900 | 7.25 | 7.25 | 7.10 | 0 | 0 | 0 |
| 21/07/2025 |
7.12
|
105,100 | 7.15 | 7.15 | 7.10 | 0 | 0 | 0 |
| 18/07/2025 |
7.12
|
280,400 | 7.30 | 7.30 | 7.10 | 1,000 | 0 | 0.0 |
| 17/07/2025 |
7.21
|
316,800 | 7.10 | 7.21 | 7.06 | 0 | 0 | 0 |
| 16/07/2025 |
7.10
|
224,300 | 7.09 | 7.14 | 7.06 | 0 | 1,600 | -0.0 |
| 15/07/2025 |
7.10
|
334,700 | 7.05 | 7.19 | 7.04 | 0 | 0 | 0 |
| 14/07/2025 |
7.07
|
158,300 | 7.05 | 7.20 | 7.02 | 0 | 0 | 0 |
| 11/07/2025 |
7.04
|
423,300 | 7.02 | 7.10 | 7 | 0 | 0 | 0 |
| 10/07/2025 |
7.04
|
285,500 | 7.08 | 7.08 | 7 | 0 | 0 | 0 |
| 09/07/2025 |
7.03
|
330,600 | 6.95 | 7.10 | 6.95 | 0 | 0 | 0 |
| 08/07/2025 |
7
|
316,800 | 6.95 | 7.08 | 6.90 | 21,400 | 0 | 0.1 |
| 07/07/2025 |
6.95
|
149,800 | 6.85 | 6.95 | 6.85 | 1,400 | 0 | 0.0 |
| 04/07/2025 |
6.82
|
103,800 | 6.84 | 6.90 | 6.80 | 0 | 0 | 0 |
| 03/07/2025 |
6.82
|
186,300 | 6.73 | 6.86 | 6.70 | 4,600 | 0 | 0.0 |
| 02/07/2025 |
6.82
|
99,500 | 6.72 | 6.84 | 6.72 | 0 | 0 | 0 |
| 01/07/2025 |
6.82
|
254,800 | 6.60 | 6.94 | 6.40 | 0 | 0 | 0 |
| 30/06/2025 |
6.85
|
192,300 | 6.80 | 6.97 | 6.80 | 0 | 0 | 0 |
| 27/06/2025 |
6.86
|
138,800 | 6.85 | 6.99 | 6.84 | 0 | 0 | 0 |
| 26/06/2025 |
6.88
|
138,600 | 6.81 | 6.91 | 6.81 | 0 | 0 | 0 |
| 25/06/2025 |
6.90
|
350,800 | 6.89 | 6.90 | 6.87 | 0 | 0 | 0 |
| 24/06/2025 |
6.87
|
655,900 | 6.80 | 7.01 | 6.80 | 500 | 0 | 0.0 |
| 23/06/2025 |
6.74
|
105,000 | 6.69 | 6.82 | 6.68 | 0 | 0 | 0 |
| 20/06/2025 |
6.72
|
144,900 | 6.77 | 6.83 | 6.61 | 0 | 0 | 0 |
| 19/06/2025 |
6.75
|
117,200 | 6.80 | 6.80 | 6.74 | 0 | 0 | 0 |
| 18/06/2025 |
6.75
|
193,300 | 6.82 | 6.86 | 6.70 | 0 | 0 | 0 |
| 17/06/2025 |
6.79
|
126,000 | 6.85 | 6.85 | 6.75 | 0 | 0 | 0 |
| 16/06/2025 |
6.82
|
115,100 | 6.82 | 6.99 | 6.80 | 0 | 0 | 0 |
| 13/06/2025 |
6.82
|
220,400 | 6.83 | 6.88 | 6.67 | 0 | 3,600 | -0.0 |
| 12/06/2025 |
6.88
|
97,800 | 6.81 | 6.95 | 6.81 | 0 | 3,600 | -0.0 |
| 11/06/2025 |
6.85
|
383,200 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 10/06/2025 |
6.90
|
407,300 | 6.82 | 6.95 | 6.77 | 3,600 | 700 | 0.0 |
| 09/06/2025 |
6.79
|
316,200 | 6.97 | 6.97 | 6.65 | 3,600 | 4,600 | -0.0 |
| 06/06/2025 |
6.97
|
417,800 | 7.07 | 7.13 | 6.97 | 0 | 0 | 0 |
| 05/06/2025 |
7.12
|
1,175,000 | 7.10 | 7.35 | 7.09 | 700 | 2,800 | -0.0 |
| 04/06/2025 |
7.10
|
378,600 | 7.16 | 7.20 | 7.09 | 4,600 | 0 | 0.0 |
| 03/06/2025 |
7.15
|
195,300 | 7.01 | 7.22 | 7.01 | 0 | 10,400 | -0.1 |
| 02/06/2025 |
7
|
382,300 | 6.91 | 7.04 | 6.89 | 2,800 | 0 | 0.0 |
| 30/05/2025 |
7
|
697,300 | 7.19 | 7.24 | 6.85 | 0 | 15,900 | -0.1 |
| 29/05/2025 |
7.24
|
841,000 | 7.65 | 7.90 | 7.07 | 10,900 | 9,600 | 0.0 |
| 28/05/2025 |
7.59
|
1,563,400 | 7.30 | 7.59 | 7.15 | 300 | 7,100 | -0.1 |
| 27/05/2025 |
7.10
|
2,236,800 | 6.85 | 7.10 | 6.75 | 800 | 5,700 | -0.0 |
| 26/05/2025 |
6.64
|
162,000 | 6.60 | 6.67 | 6.50 | 4,700 | 1,000 | 0.0 |
| 23/05/2025 |
6.60
|
124,200 | 6.67 | 6.69 | 6.56 | 600 | 0 | 0.0 |
| 22/05/2025 |
6.68
|
178,700 | 6.60 | 6.70 | 6.60 | 3,200 | 1,400 | 0 |
| 21/05/2025 |
6.60
|
224,100 | 6.64 | 6.69 | 6.57 | 20,000 | 2,900 | 0.1 |
| 20/05/2025 |
6.70
|
140,700 | 6.70 | 6.76 | 6.67 | 0 | 7,700 | -0.1 |
| 19/05/2025 |
6.72
|
364,900 | 6.56 | 6.75 | 6.55 | 0 | 0 | 0 |
| 16/05/2025 |
6.60
|
385,200 | 6.39 | 6.64 | 6.35 | 8,600 | 0 | 0 |
| 15/05/2025 |
6.39
|
173,600 | 6.35 | 6.39 | 6.30 | 0 | 9,200 | 0 |
| 14/05/2025 |
6.33
|
1,115,000 | 6.19 | 6.40 | 6.19 | 0 | 600 | 0 |
| 13/05/2025 |
6.21
|
100,400 | 6.22 | 6.26 | 6.20 | 0 | 0 | 0 |
| 12/05/2025 |
6.23
|
153,800 | 6.18 | 6.25 | 6.18 | 0 | 0 | 0 |
| 09/05/2025 |
6.20
|
61,900 | 6.20 | 6.21 | 6.15 | 0 | 0 | 0 |
| 08/05/2025 |
6.20
|
83,700 | 6.14 | 6.25 | 6.14 | 0 | 0 | 0 |
| 07/05/2025 |
6.18
|
84,800 | 6.11 | 6.24 | 6.10 | 0 | 0 | 0 |
| 06/05/2025 |
6.25
|
110,700 | 6.20 | 6.29 | 6.19 | 0 | 0 | 0 |
| 05/05/2025 |
6.20
|
90,800 | 6.18 | 6.20 | 6.14 | 0 | 0 | 0 |
| 29/04/2025 |
6.14
|
80,500 | 6.11 | 6.20 | 6.11 | 0 | 0 | 0 |
| 28/04/2025 |
6.14
|
87,100 | 6.17 | 6.17 | 6.09 | 1,000 | 0 | 0.0 |
| 25/04/2025 |
6.15
|
91,000 | 5.98 | 6.16 | 5.98 | 800 | 0 | 0.0 |
| 24/04/2025 |
6.13
|
85,200 | 6.15 | 6.17 | 6.07 | 5,000 | 7,600 | -0.0 |
| 23/04/2025 |
6.10
|
160,200 | 6.40 | 6.40 | 6.02 | 0 | 300 | -0.0 |
| 22/04/2025 |
6
|
208,600 | 6 | 6.20 | 5.82 | 4,900 | 10,000 | -0.0 |
| 21/04/2025 |
6
|
79,700 | 6.01 | 6.04 | 5.99 | 0 | 0 | 0 |
| 18/04/2025 |
6
|
141,700 | 6.05 | 6.14 | 6 | 0 | 0 | 0 |
| 17/04/2025 |
6.05
|
107,900 | 6 | 6.07 | 5.91 | 0 | 0 | 0 |
| 16/04/2025 |
6.01
|
154,000 | 6.01 | 6.05 | 5.90 | 900 | 0 | 0.0 |
| 15/04/2025 |
6.01
|
184,500 | 5.83 | 6.04 | 5.77 | 0 | 900 | -0.0 |
| 14/04/2025 |
5.83
|
863,100 | 5.75 | 5.90 | 5.75 | 15,000 | 0 | 0.1 |
| 11/04/2025 |
5.71
|
109,300 | 5.80 | 5.81 | 5.70 | 200 | 0 | 0.0 |
| 10/04/2025 |
5.75
|
123,700 | 5.75 | 5.75 | 5.75 | 700 | 0 | 0.0 |
| 09/04/2025 |
5.38
|
170,600 | 5.21 | 5.48 | 5.12 | 200 | 0 | 0.0 |
| 08/04/2025 |
5.50
|
159,600 | 5.77 | 5.77 | 5.40 | 0 | 0 | 0 |
| 04/04/2025 |
5.79
|
199,000 | 5.61 | 5.79 | 5.38 | 0 | 0 | 0 |
| 03/04/2025 |
5.78
|
599,900 | 6.19 | 6.19 | 5.78 | 0 | 22,000 | -0.1 |
| 02/04/2025 |
6.21
|
92,300 | 6.23 | 6.24 | 6.17 | 0 | 0 | 0 |
| 01/04/2025 |
6.21
|
128,700 | 6.28 | 6.29 | 6.20 | 0 | 1,000 | -0.0 |
| 31/03/2025 |
6.28
|
65,800 | 6.28 | 6.29 | 6.24 | 0 | 0 | 0 |
| 28/03/2025 |
6.28
|
59,300 | 6.28 | 6.29 | 6.24 | 0 | 0 | 0 |