| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
-0.30 | -3.85% | 22,200 | 100 | 0 |
7
8.40
7.50
|
|
2 tháng
(2026-04-20) |
-0.10 | -1.32% | 28,300 | -500 | 0 |
7
8.60
7.50
|
|
3 tháng
(2026-03-20) |
0 | 0% | 124,300 | -1,200 | 0 |
7
9.20
7.50
|
|
6 tháng
(2025-12-22) |
-0.50 | -6.25% | 424,700 | 2,700 | 0.0 |
7
10.90
7.50
|
|
12 tháng
(2025-06-23) |
0 | 0% | 981,800 | 6,600 | 0.1 |
7
10.90
7.50
|
|
24 tháng
(2024-06-28) |
-1.40 | -15.73% | 2,610,517 | 6,990 | 0.1 |
7
14.90
7.50
|
|
36 tháng
(2023-07-04) |
-1 | -11.76% | 3,412,147 | 6,890 | 0.1 |
7
14.90
7.50
|
|
60 tháng
(2021-07-14) |
1.51 | 25.14% | 12,549,251 | 15,690 | 0.2 |
5.99
23.80
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/08/2025 |
8.30
|
1,000 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 25/08/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 22/08/2025 |
8.80
|
11,800 | 9.50 | 9.50 | 8.10 | 1,200 | 200 | 0.0 |
| 21/08/2025 |
9
|
10,800 | 9.60 | 9.60 | 9 | 0 | 0 | 0 |
| 20/08/2025 |
9.30
|
72,500 | 8.50 | 9.30 | 8.50 | 2,100 | 0 | 0.0 |
| 19/08/2025 |
8.50
|
11,400 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| 18/08/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 15/08/2025 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 14/08/2025 |
8.30
|
14,400 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 13/08/2025 |
8.30
|
12,600 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 12/08/2025 |
8.30
|
25,400 | 8 | 8.30 | 7.70 | 100 | 0 | 0.0 |
| 11/08/2025 |
7.80
|
2,300 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 08/08/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 07/08/2025 |
7.70
|
10,500 | 7.60 | 7.70 | 7.60 | 100 | 0 | 0.0 |
| 06/08/2025 |
7.60
|
14,900 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 05/08/2025 |
7.90
|
5,400 | 8 | 8.10 | 7.90 | 0 | 100 | -0.0 |
| 04/08/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 01/08/2025 |
8.30
|
5,700 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 31/07/2025 |
7.80
|
4,000 | 7.80 | 7.80 | 7.80 | 100 | 0 | 0.0 |
| 30/07/2025 |
7.90
|
2,700 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 29/07/2025 |
7.90
|
2,600 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 28/07/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 25/07/2025 |
8.40
|
1,000 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 24/07/2025 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 23/07/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 22/07/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 21/07/2025 |
8.40
|
3,100 | 8.30 | 8.40 | 8.30 | 0 | 200 | -0.0 |
| 18/07/2025 |
8.30
|
13,100 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 17/07/2025 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 16/07/2025 |
8.30
|
11,700 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 15/07/2025 |
9
|
500 | 9 | 9 | 9 | 0 | 0 | 0 |
| 14/07/2025 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 11/07/2025 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 10/07/2025 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 09/07/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 08/07/2025 |
8.60
|
2,700 | 8.30 | 8.60 | 8.10 | 0 | 0 | 0 |
| 07/07/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 04/07/2025 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 100 | -0.0 |
| 03/07/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 02/07/2025 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 100 | 0 | 0.0 |
| 01/07/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 30/06/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 27/06/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 26/06/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 25/06/2025 |
7.60
|
1,000 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 24/06/2025 |
7.50
|
200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 23/06/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 20/06/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 19/06/2025 |
7.50
|
3,200 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 18/06/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 17/06/2025 |
7.40
|
1,700 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 16/06/2025 |
7.80
|
600 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 13/06/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 12/06/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 11/06/2025 |
7.40
|
1,100 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 10/06/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 09/06/2025 |
7.40
|
2,000 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 06/06/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 05/06/2025 |
7.70
|
2,000 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 04/06/2025 |
7.70
|
2,000 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 03/06/2025 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 02/06/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 30/05/2025 |
7.60
|
2,100 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 29/05/2025 |
7.80
|
1,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 28/05/2025 |
7.80
|
1,700 | 7.80 | 7.80 | 7.80 | 0 | 300 | -0.0 |
| 27/05/2025 |
7.70
|
5,200 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 26/05/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 23/05/2025 |
7.60
|
900 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 22/05/2025 |
7.60
|
2,500 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 21/05/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 20/05/2025 |
7.80
|
2,800 | 7.50 | 7.80 | 7.30 | 0 | 0 | 0 |
| 19/05/2025 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 16/05/2025 |
7.80
|
300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 15/05/2025 |
7.80
|
200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 14/05/2025 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 13/05/2025 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 12/05/2025 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 09/05/2025 |
7.10
|
7,800 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 08/05/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 07/05/2025 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 06/05/2025 |
7.80
|
2,200 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 05/05/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 29/04/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 28/04/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 25/04/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 24/04/2025 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 23/04/2025 |
7.60
|
2,600 | 7.20 | 7.60 | 7.20 | 0 | 0 | 0 |
| 22/04/2025 |
7.30
|
500 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 21/04/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 18/04/2025 |
8.10
|
4,600 | 7.50 | 8.10 | 7.50 | 0 | 0 | 0 |
| 17/04/2025 |
8.30
|
500 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 16/04/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 15/04/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 14/04/2025 |
7.90
|
800 | 8.40 | 8.40 | 7.90 | 0 | 0 | 0 |
| 11/04/2025 |
7.80
|
1,700 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 10/04/2025 |
8.10
|
3,300 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 09/04/2025 |
7.40
|
4,700 | 7 | 7.40 | 7 | 0 | 0 | 0 |
| 08/04/2025 |
7.10
|
9,200 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
| 04/04/2025 |
7.70
|
5,500 | 8 | 8 | 7.30 | 0 | 0 | 0 |
| 03/04/2025 |
8
|
3,500 | 7.90 | 8.20 | 7.50 | 0 | 0 | 0 |