| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.60 | -13.95% | 1,383,800 | -500 | 0 |
3.60
4.40
3.60
|
|
2 tháng
(2026-05-29) |
-0.50 | -11.90% | 3,982,600 | -3,100 | 0 |
3.60
4.60
3.60
|
|
3 tháng
(2026-04-29) |
-1.10 | -22.92% | 6,235,200 | -5,400 | 0 |
3.60
4.90
3.60
|
|
6 tháng
(2026-01-29) |
-2.20 | -37.29% | 17,292,900 | 49,190 | 0.2 |
3.60
5.90
3.60
|
|
12 tháng
(2025-08-04) |
-4.66 | -55.76% | 58,213,700 | -658,110 | -6.1 |
3.60
9.27
3.60
|
|
24 tháng
(2024-08-07) |
-2.39 | -39.25% | 207,628,914 | 33,090 | -1.1 |
3.60
9.45
3.60
|
|
36 tháng
(2023-08-14) |
-10.94 | -74.72% | 271,356,226 | 42,533 | -1.1 |
3.60
14.64
3.60
|
|
60 tháng
(2021-08-23) |
-19.95 | -84.36% | 407,691,920 | 69,933 | -0.6 |
3.60
53.93
3.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/10/2025 |
7.45
|
281,300 | 7.27 | 7.55 | 7.27 | 0 | 0 | 0 |
| 06/10/2025 |
7.27
|
101,100 | 7.18 | 7.36 | 7.18 | 15,300 | 0 | 0.1 |
| 03/10/2025 |
7.09
|
487,600 | 7.27 | 7.27 | 6.91 | 0 | 44,200 | -0.3 |
| 02/10/2025 |
7.27
|
162,500 | 7.36 | 7.55 | 7.27 | 0 | 24,700 | -0.2 |
| 01/10/2025 |
7.55
|
64,200 | 7.45 | 7.55 | 7.36 | 0 | 14,300 | -0.1 |
| 30/09/2025 |
7.55
|
267,300 | 7.64 | 7.73 | 7.36 | 0 | 39,900 | -0.3 |
| 29/09/2025 |
7.64
|
202,800 | 7.64 | 7.73 | 7.55 | 3,000 | 37,800 | -0.3 |
| 26/09/2025 |
7.64
|
68,500 | 7.73 | 7.82 | 7.64 | 0 | 19,900 | -0.2 |
| 25/09/2025 |
7.73
|
318,100 | 7.82 | 7.91 | 7.64 | 0 | 53,800 | -0.5 |
| 24/09/2025 |
7.82
|
96,200 | 7.64 | 7.82 | 7.64 | 0 | 22,500 | -0.2 |
| 23/09/2025 |
7.73
|
173,600 | 7.73 | 7.82 | 7.55 | 0 | 35,600 | -0.3 |
| 22/09/2025 |
7.73
|
252,600 | 8.09 | 8.09 | 7.64 | 4,800 | 78,000 | -0.6 |
| 19/09/2025 |
8
|
67,400 | 8 | 8 | 7.91 | 0 | 20,400 | -0.2 |
| 18/09/2025 |
8.09
|
118,700 | 8.09 | 8.09 | 7.91 | 0 | 25,600 | -0.2 |
| 17/09/2025 |
8.09
|
152,300 | 8.18 | 8.27 | 8 | 0 | 5,000 | -0.0 |
| 16/09/2025 |
8.18
|
185,400 | 8.09 | 8.36 | 8 | 14,500 | 0 | 0.1 |
| 15/09/2025 |
8.09
|
218,500 | 8.18 | 8.27 | 8.09 | 4,000 | 10,400 | -0.1 |
| 12/09/2025 |
8.18
|
148,100 | 7.91 | 8.18 | 7.91 | 24,800 | 800 | 0.2 |
| 11/09/2025 |
7.91
|
137,100 | 7.91 | 8 | 7.64 | 7,100 | 34,400 | -0.2 |
| 10/09/2025 |
7.82
|
131,000 | 7.91 | 7.91 | 7.73 | 100 | 4,500 | -0.0 |
| 09/09/2025 |
7.82
|
395,600 | 7.82 | 8 | 7.73 | 5,300 | 20,500 | -0.1 |
| 08/09/2025 |
7.82
|
396,200 | 8.18 | 8.18 | 7.82 | 0 | 98,600 | -0.9 |
| 05/09/2025 |
8.36
|
375,800 | 8.36 | 8.45 | 8.18 | 31,700 | 3,900 | 0.3 |
| 04/09/2025 |
8.36
|
256,600 | 8.45 | 8.45 | 8.18 | 23,400 | 0 | 0.2 |
| 03/09/2025 |
8.36
|
301,400 | 8.45 | 8.45 | 8.18 | 71,600 | 0 | 0.6 |
| 29/08/2025 |
8.18
|
244,200 | 8.18 | 8.45 | 8.18 | 9,400 | 10,700 | -0.0 |
| 28/08/2025 |
8.36
|
219,300 | 7.55 | 8.36 | 7.55 | 8,200 | 13,000 | 0 |
| 27/08/2025 |
8.27
|
531,700 | 8.45 | 8.45 | 8.18 | 9,400 | 14,700 | -0.0 |
| 26/08/2025 |
8.27
|
256,600 | 8.18 | 8.27 | 8 | 5,200 | 60,300 | -0.5 |
| 25/08/2025 |
8.18
|
252,700 | 8.27 | 8.36 | 7.82 | 4,200 | 61,700 | -0.5 |
| 22/08/2025 |
8.27
|
962,400 | 8.55 | 8.64 | 8 | 9,000 | 164,400 | -1.4 |
| 21/08/2025 |
8.82
|
376,200 | 8.82 | 8.82 | 8.55 | 3,700 | 22,100 | -0.2 |
| 20/08/2025 |
8.73
|
1,051,300 | 9.09 | 9.09 | 8.45 | 105,600 | 128,500 | -0.2 |
| 19/08/2025 |
9.09
|
666,900 | 9.27 | 9.45 | 9.09 | 28,600 | 1,000 | 0.3 |
| 18/08/2025 |
9.27
|
1,036,800 | 8.82 | 9.45 | 8.73 | 290,700 | 37,400 | 2.6 |
| 15/08/2025 |
8.91
|
764,700 | 9.27 | 9.27 | 8.82 | 0 | 242,000 | -2.4 |
| 14/08/2025 |
9.27
|
1,091,000 | 8.91 | 9.64 | 8.82 | 50,800 | 93,100 | -0.5 |
| 13/08/2025 |
8.91
|
839,200 | 8.64 | 9.18 | 8.64 | 41,100 | 61,900 | -0.2 |
| 12/08/2025 |
8.91
|
405,500 | 8.91 | 8.91 | 8.64 | 11,700 | 34,900 | -0.2 |
| 11/08/2025 |
8.91
|
714,300 | 8.64 | 9 | 8.64 | 55,600 | 0 | 0.5 |
| 08/08/2025 |
8.64
|
485,400 | 8.64 | 8.73 | 8.45 | 30,000 | 48,000 | -0.2 |
| 07/08/2025 |
8.73
|
1,046,100 | 8.82 | 9 | 8.45 | 80,300 | 57,100 | 0.2 |
| 06/08/2025 |
8.73
|
556,700 | 8.55 | 8.91 | 8.45 | 7,200 | 53,400 | -0.4 |
| 05/08/2025 |
8.45
|
2,333,700 | 8.36 | 9.18 | 7.73 | 104,500 | 166,000 | -0.6 |
| 04/08/2025 |
8.36
|
818,300 | 8.45 | 8.55 | 8.18 | 86,000 | 500 | 0.8 |
| 01/08/2025 |
8.55
|
1,615,600 | 8.18 | 8.73 | 8.18 | 87,700 | 65,800 | 0.2 |
| 31/07/2025 |
8.09
|
2,995,500 | 7.55 | 8.09 | 7.55 | 137,600 | 123,200 | 0.1 |
| 30/07/2025 |
7.36
|
650,900 | 7.45 | 7.55 | 7.27 | 27,900 | 88,400 | -0.5 |
| 29/07/2025 |
7.36
|
1,226,900 | 8 | 8.18 | 7.36 | 97,100 | 117,000 | -0.2 |
| 28/07/2025 |
8
|
1,681,500 | 7.36 | 8 | 7.27 | 139,800 | 0 | 1.2 |
| 25/07/2025 |
7.27
|
586,800 | 7.45 | 7.45 | 7.27 | 41,800 | 25,000 | 0.1 |
| 24/07/2025 |
7.36
|
1,423,400 | 7.55 | 7.64 | 7.36 | 48,600 | 41,800 | 0.1 |
| 23/07/2025 |
7.55
|
1,135,900 | 7.64 | 7.82 | 7.45 | 98,200 | 138,100 | -0.3 |
| 22/07/2025 |
7.64
|
1,179,000 | 7.55 | 7.64 | 7.45 | 27,600 | 42,800 | -0.1 |
| 21/07/2025 |
7.64
|
1,068,800 | 7.91 | 7.91 | 7.55 | 0 | 17,100 | -0.1 |
| 18/07/2025 |
7.82
|
3,237,400 | 7.64 | 7.91 | 7.45 | 336,300 | 80,900 | 2.1 |
| 17/07/2025 |
7.45
|
1,445,400 | 7.36 | 7.73 | 7.36 | 207,300 | 41,200 | 1.4 |
| 16/07/2025 |
7.36
|
1,212,100 | 7.45 | 7.45 | 7.27 | 26,300 | 36,100 | -0.1 |
| 15/07/2025 |
7.45
|
811,900 | 7.64 | 7.73 | 7.36 | 0 | 37,000 | -0.3 |
| 14/07/2025 |
7.64
|
1,974,800 | 7.45 | 7.55 | 7.18 | 73,300 | 224,900 | -1.2 |
| 11/07/2025 |
7.45
|
1,045,200 | 7.27 | 7.55 | 7.18 | 80,000 | 50,300 | 0.2 |
| 10/07/2025 |
7.27
|
913,800 | 7.18 | 7.36 | 7.09 | 0 | 0 | 0 |
| 09/07/2025 |
7.18
|
1,642,800 | 7.18 | 7.36 | 7.09 | 156,500 | 0 | 1.2 |
| 08/07/2025 |
7.18
|
631,400 | 7.18 | 7.18 | 7 | 0 | 15,200 | -0.1 |
| 07/07/2025 |
7.18
|
578,400 | 7.18 | 7.27 | 7 | 10,000 | 51,200 | -0.3 |
| 04/07/2025 |
7.18
|
1,440,200 | 6.91 | 7.27 | 6.82 | 119,700 | 26,100 | 0.7 |
| 03/07/2025 |
6.91
|
700,500 | 6.82 | 7 | 6.73 | 12,900 | 60,600 | -0.4 |
| 02/07/2025 |
6.91
|
621,900 | 6.82 | 7 | 6.73 | 34,900 | 15,500 | 0.1 |
| 01/07/2025 |
6.82
|
485,700 | 6.91 | 7 | 6.73 | 0 | 17,300 | -0.1 |
| 30/06/2025 |
6.91
|
711,100 | 7.09 | 7.09 | 6.91 | 17,400 | 55,300 | -0.3 |
| 27/06/2025 |
7
|
787,900 | 7.09 | 7 | 6.91 | 40,600 | 0 | 0.3 |
| 26/06/2025 |
7.09
|
247,300 | 7.09 | 7.18 | 7 | 0 | 5,300 | -0.0 |
| 25/06/2025 |
7.09
|
634,900 | 7.18 | 7.09 | 7 | 8,200 | 47,100 | -0.3 |
| 24/06/2025 |
7.18
|
518,400 | 7.09 | 7.27 | 7 | 0 | 46,800 | -0.4 |
| 23/06/2025 |
7.09
|
525,200 | 7.09 | 7.27 | 7 | 0 | 97,000 | -0.8 |
| 20/06/2025 |
7.27
|
549,900 | 7.27 | 7.36 | 7.09 | 0 | 48,600 | -0.4 |
| 19/06/2025 |
7.27
|
1,059,700 | 7.18 | 7.36 | 7 | 4,400 | 43,200 | -0.3 |
| 18/06/2025 |
7.27
|
859,600 | 7.36 | 7.45 | 7.18 | 11,900 | 63,400 | -0.4 |
| 17/06/2025 |
7.36
|
913,300 | 7.45 | 7.64 | 7.27 | 5,600 | 39,800 | -0.3 |
| 16/06/2025 |
7.36
|
890,100 | 7.27 | 7.45 | 7.18 | 124,600 | 21,500 | 0.8 |
| 13/06/2025 |
7.27
|
1,297,400 | 7.55 | 7.73 | 7.18 | 45,900 | 206,500 | -1.3 |
| 12/06/2025 |
7.73
|
736,600 | 7.55 | 7.82 | 7.55 | 59,100 | 13,700 | 0.4 |
| 11/06/2025 |
7.73
|
513,600 | 7.73 | 7.73 | 7.45 | 0 | 48,400 | -0.4 |
| 10/06/2025 |
7.73
|
1,168,100 | 7.82 | 7.91 | 7.36 | 100,100 | 53,400 | 0.4 |
| 09/06/2025 |
7.73
|
1,199,400 | 8.27 | 8.27 | 7.64 | 27,200 | 132,200 | -0.9 |
| 06/06/2025 |
8.18
|
3,174,100 | 7.91 | 8.36 | 7.55 | 35,700 | 59,800 | -0.2 |
| 05/06/2025 |
7.73
|
2,631,200 | 7.18 | 7.73 | 7.18 | 234,300 | 0 | 1.9 |
| 04/06/2025 |
7.09
|
592,100 | 7.18 | 7.27 | 7.09 | 88,600 | 23,400 | 0.5 |
| 03/06/2025 |
7.18
|
579,700 | 7.27 | 7.36 | 7.09 | 81,200 | 0 | 0.6 |
| 02/06/2025 |
7.27
|
1,738,300 | 7 | 7.36 | 6.82 | 270,600 | 11,700 | 2.0 |
| 30/05/2025 |
7
|
794,500 | 7.27 | 7.27 | 6.82 | 58,400 | 10,200 | 0.4 |
| 29/05/2025 |
7.27
|
335,300 | 7.27 | 7.27 | 7.09 | 0 | 0 | 0 |
| 28/05/2025 |
7.27
|
510,400 | 7.36 | 7.45 | 7.18 | 0 | 7,100 | -0.1 |
| 27/05/2025 |
7.36
|
1,602,500 | 6.91 | 7.36 | 6.91 | 58,900 | 13,700 | 0.4 |
| 26/05/2025 |
7
|
696,300 | 7 | 7 | 6.73 | 0 | 23,100 | -0.2 |
| 23/05/2025 |
7
|
747,000 | 6.91 | 7 | 6.64 | 0 | 52,900 | -0.4 |
| 22/05/2025 |
6.91
|
706,300 | 7.09 | 7.09 | 6.73 | 5,500 | 37,300 | -0.2 |
| 21/05/2025 |
7.09
|
665,800 | 7.09 | 7.27 | 7 | 0 | 29,600 | -0.2 |
| 20/05/2025 |
7.18
|
391,400 | 7.09 | 7.27 | 7 | 0 | 23,100 | -0.2 |
| 19/05/2025 |
7.18
|
402,100 | 7.18 | 7.27 | 7 | 0 | 5,700 | -0.0 |