| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0.30 | 3.66% | 10,869,900 | 7,100 | 0 |
8.20
8.80
8.50
|
|
2 tháng
(2026-03-02) |
-1.10 | -11.46% | 32,367,300 | 21,400 | 0.1 |
7.70
9.90
8.50
|
|
3 tháng
(2026-01-29) |
-0.40 | -4.49% | 49,195,700 | 24,900 | 0.1 |
7.70
9.90
8.50
|
|
6 tháng
(2025-10-31) |
0.50 | 6.25% | 83,848,200 | 50,600 | 0.3 |
7.30
10.20
8.50
|
|
12 tháng
(2025-05-05) |
1.60 | 23.19% | 160,283,600 | 52,500 | 0.3 |
6.70
10.20
8.50
|
|
24 tháng
(2024-05-09) |
2.30 | 37.10% | 331,755,686 | 76,410 | 0.6 |
5.60
12.10
8.50
|
|
36 tháng
(2023-05-15) |
3.08 | 56.97% | 437,662,213 | 65,510 | 0.6 |
5.32
12.10
8.50
|
|
60 tháng
(2021-05-25) |
-5.18 | -37.87% | 790,998,945 | -245,690 | -5.6 |
3.52
19.48
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/07/2025 |
7.70
|
863,800 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 08/07/2025 |
7.50
|
979,000 | 7.40 | 7.70 | 7.30 | 100 | 0 | 0 |
| 07/07/2025 |
7.40
|
574,700 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 04/07/2025 |
7.30
|
211,400 | 7.30 | 7.30 | 7.20 | 0 | 4,200 | 0 |
| 03/07/2025 |
7.30
|
644,700 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 02/07/2025 |
7.30
|
340,100 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 01/07/2025 |
7.20
|
415,500 | 7.10 | 7.30 | 7 | 1,000 | 0 | 0 |
| 30/06/2025 |
7.10
|
302,200 | 7.10 | 7.20 | 7 | 1,600 | 0 | 0 |
| 27/06/2025 |
7.10
|
192,000 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 26/06/2025 |
7.10
|
932,000 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
| 25/06/2025 |
7.30
|
178,700 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 24/06/2025 |
7.30
|
279,300 | 7.30 | 7.40 | 7.20 | 1,000 | 0 | 0 |
| 23/06/2025 |
7.30
|
206,700 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 20/06/2025 |
7.40
|
514,500 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 19/06/2025 |
7.50
|
227,700 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 18/06/2025 |
7.60
|
725,200 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 17/06/2025 |
7.50
|
1,091,000 | 7.40 | 7.50 | 7.20 | 7,900 | 1,000 | 0 |
| 16/06/2025 |
7.40
|
352,400 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| 13/06/2025 |
7.30
|
266,400 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 12/06/2025 |
7.30
|
522,700 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 11/06/2025 |
7.20
|
348,400 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 10/06/2025 |
7.20
|
266,800 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 09/06/2025 |
7.20
|
482,100 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 06/06/2025 |
7.30
|
752,100 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 05/06/2025 |
7.30
|
342,000 | 7.20 | 7.30 | 7.20 | 500 | 0 | 0 |
| 04/06/2025 |
7.20
|
345,000 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 03/06/2025 |
7.30
|
498,700 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 02/06/2025 |
7.30
|
367,700 | 7.20 | 7.30 | 7.10 | 500 | 0 | 0 |
| 30/05/2025 |
7.30
|
850,000 | 7.20 | 7.60 | 7.20 | 2,200 | 0 | 0 |
| 29/05/2025 |
7.20
|
432,700 | 7.30 | 7.30 | 7.10 | 200 | 0 | 0 |
| 28/05/2025 |
7.30
|
341,500 | 7.40 | 7.40 | 7.20 | 200 | 0 | 0 |
| 27/05/2025 |
7.40
|
764,200 | 7.10 | 7.40 | 7 | 300 | 0 | 0 |
| 26/05/2025 |
7.10
|
247,500 | 7 | 7.10 | 6.80 | 300 | 0 | 0 |
| 23/05/2025 |
7
|
123,900 | 6.90 | 7 | 6.90 | 500 | 0 | 0 |
| 22/05/2025 |
7
|
244,100 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 21/05/2025 |
7
|
183,400 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 20/05/2025 |
7
|
452,300 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 19/05/2025 |
7.10
|
134,400 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 16/05/2025 |
7.20
|
155,800 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 15/05/2025 |
7.20
|
348,400 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 14/05/2025 |
7.20
|
192,600 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 13/05/2025 |
7.20
|
201,800 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 12/05/2025 |
7.10
|
210,200 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 09/05/2025 |
7.10
|
311,600 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 08/05/2025 |
7
|
311,600 | 6.70 | 7.10 | 6.70 | 0 | 0 | 0 |
| 07/05/2025 |
6.70
|
199,400 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 06/05/2025 |
6.90
|
274,700 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 05/05/2025 |
6.90
|
205,700 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
| 29/04/2025 |
6.60
|
140,300 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
| 28/04/2025 |
6.70
|
219,000 | 6.70 | 6.80 | 6.60 | 0 | 10,000 | -0.1 |
| 25/04/2025 |
6.70
|
337,200 | 6.60 | 6.80 | 6.60 | 300 | 0 | 0.0 |
| 24/04/2025 |
6.60
|
205,800 | 6.60 | 6.70 | 6.50 | 200 | 0 | 0.0 |
| 23/04/2025 |
6.70
|
184,800 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
| 22/04/2025 |
6.40
|
496,200 | 6.70 | 6.70 | 6 | 200 | 0 | 0.0 |
| 21/04/2025 |
6.80
|
158,000 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 18/04/2025 |
6.80
|
234,400 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 17/04/2025 |
6.80
|
183,500 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 16/04/2025 |
6.70
|
284,100 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 15/04/2025 |
6.70
|
258,800 | 7 | 7 | 6.70 | 100 | 0 | 0.0 |
| 14/04/2025 |
7
|
419,000 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 11/04/2025 |
7.10
|
840,600 | 7.20 | 7.30 | 6.80 | 800 | 0 | 0.0 |
| 10/04/2025 |
6.40
|
149,000 | 6.40 | 6.40 | 6 | 0 | 9,600 | -0.1 |
| 09/04/2025 |
5.60
|
483,800 | 5.90 | 6.10 | 5.20 | 400 | 0 | 0.0 |
| 08/04/2025 |
5.90
|
1,215,400 | 7 | 7 | 5.90 | 800 | 0 | 0.0 |
| 04/04/2025 |
7
|
568,200 | 7.30 | 7.30 | 6.60 | 0 | 0 | 0 |
| 03/04/2025 |
7.40
|
1,425,700 | 8.40 | 8.40 | 7.30 | 1,400 | 0 | 0.0 |
| 02/04/2025 |
8.40
|
412,300 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
| 01/04/2025 |
8.30
|
201,300 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 31/03/2025 |
8.30
|
401,200 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 28/03/2025 |
8.40
|
180,500 | 8.60 | 8.60 | 8.40 | 200 | 0 | 0.0 |
| 27/03/2025 |
8.60
|
122,100 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 26/03/2025 |
8.60
|
755,700 | 8.50 | 8.80 | 8.40 | 0 | 0 | 0 |
| 25/03/2025 |
8.50
|
248,800 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 24/03/2025 |
8.40
|
139,700 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 21/03/2025 |
8.40
|
234,300 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 20/03/2025 |
8.50
|
384,000 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 19/03/2025 |
8.50
|
385,500 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 18/03/2025 |
8.70
|
450,000 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 17/03/2025 |
8.70
|
447,800 | 8.70 | 8.90 | 8.60 | 400 | 0 | 0 |
| 14/03/2025 |
8.70
|
563,000 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |
| 13/03/2025 |
8.80
|
551,100 | 9 | 9.10 | 8.80 | 500 | 0 | 0.0 |
| 12/03/2025 |
9
|
409,900 | 9.10 | 9.20 | 8.90 | 610 | 0 | 0.0 |
| 11/03/2025 |
9.10
|
563,700 | 9.10 | 9.10 | 8.90 | 0 | 1,300 | -0.0 |
| 10/03/2025 |
9.10
|
849,000 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
| 07/03/2025 |
9.20
|
619,400 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 06/03/2025 |
9.20
|
278,200 | 9 | 9.20 | 8.90 | 300 | 1 | 0.0 |
| 05/03/2025 |
8.90
|
683,900 | 8.90 | 9.20 | 8.80 | 0 | 4 | -0.0 |
| 04/03/2025 |
9
|
928,600 | 9.10 | 9.20 | 8.80 | 0 | 0 | 0 |
| 03/03/2025 |
9.20
|
867,900 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
| 28/02/2025 |
9.40
|
340,200 | 9.50 | 9.60 | 9.30 | 0 | 2 | -0.0 |
| 27/02/2025 |
9.60
|
1,957,000 | 9.20 | 9.70 | 9 | 0 | 0 | 0 |
| 26/02/2025 |
9.20
|
1,002,700 | 9.40 | 9.60 | 9 | 200 | 0 | 0.0 |
| 25/02/2025 |
9.30
|
525,900 | 9.30 | 9.50 | 9.10 | 15,800 | 3 | 0.1 |
| 24/02/2025 |
9.40
|
2,769,300 | 9 | 9.70 | 9 | 0 | 900 | -0.0 |
| 21/02/2025 |
8.80
|
306,400 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 20/02/2025 |
8.80
|
475,400 | 8.80 | 8.90 | 8.60 | 10 | 0 | 0.0 |
| 19/02/2025 |
8.80
|
740,300 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 18/02/2025 |
8.80
|
658,700 | 8.90 | 9.10 | 8.70 | 0 | 0 | 0 |
| 17/02/2025 |
8.90
|
1,544,500 | 8.50 | 9 | 8.40 | 0 | 0 | 0 |
| 14/02/2025 |
8.50
|
570,900 | 8.50 | 8.70 | 8.30 | 900 | 0 | 0.0 |