| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.20 | -2.74% | 52,700 | 0 | 0 |
6.90
7.30
7
|
|
2 tháng
(2026-04-20) |
0.30 | 4.41% | 381,100 | 0 | 0 |
6.80
7.40
7
|
|
3 tháng
(2026-03-19) |
0.70 | 10.94% | 714,500 | 0 | 0 |
6.30
7.40
7
|
|
6 tháng
(2025-12-19) |
-0.20 | -2.74% | 1,509,700 | 200 | 0.0 |
6.30
8.10
7
|
|
12 tháng
(2025-06-23) |
0.06 | 0.89% | 3,758,600 | 5,800 | 0.0 |
6.30
8.10
7
|
|
24 tháng
(2024-06-27) |
-1.34 | -15.86% | 9,196,345 | 8,200 | 0.1 |
6.30
8.63
7
|
|
36 tháng
(2023-07-03) |
-1.96 | -21.66% | 14,422,010 | 34,200 | 0.3 |
6.30
9.30
7
|
|
60 tháng
(2021-07-13) |
-0.73 | -9.38% | 37,008,322 | -183,500 | -3.7 |
5.63
14.67
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/08/2025 |
7.41
|
16,000 | 7.22 | 7.41 | 7.13 | 0 | 0 | 0 |
| 22/08/2025 |
7.41
|
10,400 | 7.32 | 7.41 | 7.22 | 0 | 0 | 0 |
| 21/08/2025 |
7.51
|
21,400 | 7.41 | 7.51 | 7.32 | 0 | 0 | 0 |
| 20/08/2025 |
7.51
|
13,800 | 7.41 | 7.51 | 7.32 | 0 | 0 | 0 |
| 19/08/2025 |
7.51
|
24,300 | 7.51 | 7.51 | 7.41 | 0 | 0 | 0 |
| 18/08/2025 |
7.60
|
12,300 | 7.60 | 7.60 | 7.32 | 0 | 0 | 0 |
| 15/08/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 14/08/2025 |
7.60
|
33,500 | 7.60 | 7.60 | 7.51 | 0 | 0 | 0 |
| 13/08/2025 |
7.51
|
2,500 | 7.60 | 7.69 | 7.51 | 0 | 0 | 0 |
| 12/08/2025 |
7.69
|
25,000 | 7.32 | 7.69 | 7.32 | 0 | 0 | 0 |
| 11/08/2025 |
7.51
|
3,900 | 7.51 | 7.51 | 7.32 | 0 | 0 | 0 |
| 08/08/2025 |
7.32
|
34,700 | 7.32 | 7.41 | 7.32 | 0 | 0 | 0 |
| 07/08/2025 |
7.41
|
16,600 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 06/08/2025 |
7.41
|
32,300 | 7.13 | 7.41 | 7.04 | 0 | 0 | 0 |
| 05/08/2025 |
7.41
|
3,200 | 7.51 | 7.51 | 7.32 | 0 | 0 | 0 |
| 04/08/2025 |
7.41
|
5,000 | 7.41 | 7.41 | 7.32 | 0 | 0 | 0 |
| 01/08/2025 |
7.41
|
9,300 | 7.41 | 7.41 | 7.32 | 0 | 0 | 0 |
| 31/07/2025 |
7.32
|
23,100 | 7.32 | 7.41 | 7.04 | 0 | 0 | 0 |
| 30/07/2025 |
7.32
|
36,000 | 7.22 | 7.32 | 7.13 | 0 | 0 | 0 |
| 29/07/2025 |
7.32
|
13,200 | 7.41 | 7.41 | 7.22 | 0 | 0 | 0 |
| 28/07/2025 |
7.51
|
84,900 | 7.22 | 7.51 | 7.22 | 0 | 0 | 0 |
| 25/07/2025 |
7.22
|
34,100 | 7.32 | 7.41 | 7.22 | 0 | 0 | 0 |
| 24/07/2025 |
7.41
|
37,600 | 7.51 | 7.51 | 7.32 | 0 | 0 | 0 |
| 23/07/2025 |
7.51
|
67,500 | 7.41 | 7.60 | 7.41 | 0 | 0 | 0 |
| 22/07/2025 |
7.51
|
12,800 | 7.51 | 7.51 | 7.41 | 0 | 0 | 0 |
| 21/07/2025 |
7.51
|
19,900 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 18/07/2025 |
7.51
|
9,200 | 7.41 | 7.51 | 7.41 | 0 | 0 | 0 |
| 17/07/2025 |
7.51
|
25,300 | 7.22 | 7.51 | 7.22 | 0 | 0 | 0 |
| 16/07/2025 |
7.51
|
11,400 | 7.13 | 7.51 | 7.04 | 0 | 0 | 0 |
| 15/07/2025 |
7.41
|
9,300 | 7.51 | 7.51 | 7.22 | 0 | 0 | 0 |
| 14/07/2025 |
7.51
|
9,600 | 7.41 | 7.51 | 7.41 | 0 | 0 | 0 |
| 11/07/2025 |
7.51
|
5,600 | 7.41 | 7.51 | 7.32 | 0 | 0 | 0 |
| 10/07/2025 |
7.41
|
39,500 | 7.32 | 7.41 | 7.22 | 0 | 0 | 0 |
| 09/07/2025 |
7.22
|
22,200 | 7.13 | 7.22 | 7.13 | 0 | 0 | 0 |
| 08/07/2025 |
7.22
|
6,600 | 7.04 | 7.22 | 7.04 | 0 | 0 | 0 |
| 07/07/2025 |
7.13
|
4,400 | 7.22 | 7.22 | 7.04 | 0 | 0 | 0 |
| 04/07/2025 |
7.22
|
1,000 | 7.04 | 7.22 | 6.94 | 0 | 0 | 0 |
| 03/07/2025 |
7.22
|
6,300 | 7.22 | 7.22 | 7.13 | 0 | 0 | 0 |
| 02/07/2025 |
7.22
|
6,000 | 7.04 | 7.22 | 7.04 | 0 | 0 | 0 |
| 01/07/2025 |
7.13
|
6,300 | 7.13 | 7.13 | 7.04 | 0 | 0 | 0 |
| 30/06/2025 |
7.22
|
3,200 | 7.13 | 7.22 | 7.13 | 0 | 0 | 0 |
| 27/06/2025 |
7.13
|
13,300 | 7.04 | 7.13 | 6.94 | 0 | 0 | 0 |
| 26/06/2025 |
7.04
|
10,300 | 6.94 | 7.04 | 6.85 | 0 | 0 | 0 |
| 25/06/2025 |
7.04
|
10,900 | 6.85 | 7.04 | 6.85 | 0 | 0 | 0 |
| 24/06/2025 |
7.04
|
26,400 | 6.94 | 7.04 | 6.94 | 0 | 0 | 0 |
| 23/06/2025 |
7.04
|
6,700 | 7.04 | 7.04 | 6.94 | 0 | 0 | 0 |
| 20/06/2025 |
7.13
|
18,400 | 7.13 | 7.13 | 6.10 | 0 | 0 | 0 |
| 19/06/2025 |
7.22
|
300 | 6.94 | 7.22 | 6.94 | 0 | 0 | 0 |
| 18/06/2025 |
7.13
|
20,700 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 17/06/2025 |
7.22
|
7,600 | 7.13 | 7.22 | 7.04 | 0 | 0 | 0 |
| 16/06/2025 |
7.13
|
3,200 | 6.94 | 7.13 | 6.94 | 0 | 0 | 0 |
| 13/06/2025 |
7.13
|
18,700 | 6.94 | 7.13 | 6.94 | 0 | 0 | 0 |
| 12/06/2025 |
7.04
|
7,900 | 6.94 | 7.04 | 6.94 | 0 | 0 | 0 |
| 11/06/2025 |
6.94
|
3,200 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 10/06/2025 |
6.94
|
1,500 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 09/06/2025 |
7.04
|
14,500 | 7.04 | 7.04 | 6.94 | 0 | 0 | 0 |
| 06/06/2025 |
7.04
|
2,900 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 05/06/2025 |
7.13
|
1,300 | 7.04 | 7.13 | 7.04 | 0 | 0 | 0 |
| 04/06/2025 |
7.04
|
40,700 | 7.13 | 7.13 | 7.04 | 0 | 0 | 0 |
| 03/06/2025 |
7.13
|
1,100 | 7.04 | 7.13 | 6.94 | 0 | 0 | 0 |
| 02/06/2025 |
7.04
|
11,100 | 6.94 | 7.04 | 6.94 | 0 | 0 | 0 |
| 30/05/2025 |
7.13
|
14,000 | 6.85 | 7.13 | 6.85 | 0 | 0 | 0 |
| 29/05/2025 |
7.04
|
39,900 | 6.94 | 7.04 | 6.94 | 0 | 0 | 0 |
| 28/05/2025 |
7.04
|
20,700 | 6.94 | 7.04 | 6.94 | 0 | 0 | 0 |
| 27/05/2025 |
7.04
|
72,900 | 6.85 | 7.04 | 6.85 | 0 | 0 | 0 |
| 26/05/2025 |
6.94
|
25,900 | 6.94 | 6.94 | 6.85 | 0 | 0 | 0 |
| 23/05/2025 |
6.94
|
11,500 | 6.94 | 6.94 | 6.85 | 0 | 0 | 0 |
| 22/05/2025 |
7.04
|
27,900 | 6.94 | 7.04 | 6.94 | 0 | 0 | 0 |
| 21/05/2025 |
7.04
|
78,700 | 6.94 | 7.04 | 6.85 | 0 | 0 | 0 |
| 20/05/2025 |
7.04
|
13,800 | 6.94 | 7.04 | 6.94 | 0 | 0 | 0 |
| 19/05/2025 |
7.04
|
49,400 | 6.85 | 7.04 | 6.85 | 0 | 0 | 0 |
| 16/05/2025 |
7.04
|
105,900 | 6.85 | 7.04 | 6.85 | 0 | 0 | 0 |
| 15/05/2025 |
6.94
|
37,500 | 6.85 | 6.94 | 6.85 | 0 | 0 | 0 |
| 14/05/2025 |
6.94
|
55,600 | 7.04 | 7.13 | 6.94 | 0 | 0 | 0 |
| 13/05/2025 |
7.04
|
52,100 | 6.85 | 7.04 | 6.85 | 0 | 0 | 0 |
| 12/05/2025 |
7.04
|
10,500 | 6.85 | 7.04 | 6.85 | 0 | 0 | 0 |
| 09/05/2025 |
7.04
|
24,600 | 7.04 | 7.04 | 6.94 | 0 | 0 | 0 |
| 08/05/2025 |
7.04
|
78,400 | 6.76 | 7.04 | 6.76 | 0 | 0 | 0 |
| 07/05/2025 |
7.04
|
1,200 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 06/05/2025 |
7.04
|
26,800 | 7.04 | 7.13 | 6.94 | 0 | 0 | 0 |
| 05/05/2025 |
6.94
|
30,000 | 6.85 | 7.04 | 6.76 | 0 | 0 | 0 |
| 29/04/2025 |
7.13
|
41,500 | 6.76 | 7.13 | 6.76 | 0 | 0 | 0 |
| 28/04/2025 |
6.85
|
20,400 | 6.76 | 6.85 | 6.76 | 0 | 0 | 0 |
| 25/04/2025 |
6.94
|
19,300 | 6.76 | 6.94 | 6.76 | 0 | 0 | 0 |
| 24/04/2025 |
7.04
|
38,800 | 7.04 | 7.04 | 6.85 | 0 | 0 | 0 |
| 23/04/2025 |
7.04
|
78,300 | 7.04 | 7.13 | 6.76 | 0 | 0 | 0 |
| 22/04/2025 |
6.94
|
59,800 | 7.04 | 7.04 | 6.57 | 0 | 0 | 0 |
| 21/04/2025 |
7.22
|
23,600 | 7.13 | 7.88 | 6.94 | 0 | 0 | 0 |
| 18/04/2025 |
7.13
|
38,500 | 7.04 | 7.13 | 6.94 | 0 | 0 | 0 |
| 17/04/2025 |
7.04
|
100 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 16/04/2025 |
7.04
|
25,800 | 7.22 | 7.22 | 7.04 | 0 | 0 | 0 |
| 15/04/2025 |
7.22
|
56,200 | 7.13 | 7.22 | 7.04 | 0 | 0 | 0 |
| 14/04/2025 |
7.32
|
68,200 | 7.04 | 7.32 | 7.04 | 0 | 0 | 0 |
| 11/04/2025 |
7.22
|
31,700 | 7.32 | 7.32 | 7.04 | 0 | 0 | 0 |
| 10/04/2025 |
7.51
|
74,500 | 7.32 | 7.51 | 6.85 | 0 | 0 | 0 |
| 09/04/2025 |
6.85
|
60,600 | 6.57 | 6.94 | 6.47 | 0 | 0 | 0 |
| 08/04/2025 |
7.22
|
130,200 | 7.41 | 7.41 | 6.57 | 0 | 0 | 0 |
| 04/04/2025 |
7.32
|
94,500 | 7.41 | 7.51 | 7.13 | 0 | 0 | 0 |
| 03/04/2025 |
7.41
|
60,500 | 7.88 | 7.88 | 7.32 | 0 | 0 | 0 |
| 02/04/2025 |
7.98
|
77,100 | 7.88 | 7.98 | 7.79 | 0 | 0 | 0 |