| 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) |
-0.20 | -4.35% | 2,782,400 | -17,300 | 0 |
4.20
4.70
4.50
|
|
2 tháng
(2026-04-13) |
-0.50 | -10.20% | 5,389,800 | 90 | 0 |
4.20
5.10
4.50
|
|
3 tháng
(2026-03-16) |
-0.30 | -6.38% | 8,752,100 | 27,490 | 0.1 |
4.20
5.10
4.50
|
|
6 tháng
(2025-12-15) |
-1.70 | -27.87% | 22,104,100 | 32,790 | 0.2 |
4.20
6.40
4.50
|
|
12 tháng
(2025-06-17) |
-2.96 | -40.25% | 92,829,600 | -581,410 | -5.2 |
4.20
9.27
4.50
|
|
24 tháng
(2024-06-24) |
-3.24 | -42.38% | 207,402,340 | 20,413 | -1.1 |
4.20
9.45
4.50
|
|
36 tháng
(2023-06-28) |
-8.05 | -64.67% | 297,863,693 | 42,133 | -0.9 |
4.20
15.73
4.50
|
|
60 tháng
(2021-07-08) |
-9.78 | -68.96% | 412,109,349 | 57,033 | -0.6 |
4.20
53.93
4.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 16/05/2025 |
7.18
|
891,900 | 7.36 | 7.36 | 7.09 | 0 | 52,300 | -0.4 |
| 15/05/2025 |
7.36
|
830,300 | 7.09 | 7.36 | 7.09 | 0 | 12,700 | 0 |
| 14/05/2025 |
7.18
|
461,300 | 7.27 | 7.27 | 7 | 0 | 2,800 | 0 |
| 13/05/2025 |
7.27
|
814,500 | 7.27 | 7.36 | 7.09 | 0 | 72,800 | 0 |
| 12/05/2025 |
7.27
|
349,600 | 7.27 | 7.36 | 7.09 | 0 | 9,800 | 0 |
| 09/05/2025 |
7.27
|
1,401,000 | 6.91 | 7.36 | 6.91 | 83,600 | 5,100 | 0 |
| 08/05/2025 |
6.91
|
570,700 | 6.91 | 7.09 | 6.82 | 68,800 | 8,800 | 0 |
| 07/05/2025 |
7
|
478,900 | 6.82 | 7 | 6.73 | 24,500 | 2,900 | 0 |
| 06/05/2025 |
6.82
|
421,700 | 6.82 | 7 | 6.73 | 20,200 | 0 | 0 |
| 05/05/2025 |
6.82
|
438,100 | 7 | 7.09 | 6.73 | 0 | 6,800 | 0 |
| 29/04/2025 |
7
|
602,500 | 6.73 | 7 | 6.64 | 47,900 | 14,300 | 0.2 |
| 28/04/2025 |
6.82
|
420,300 | 6.73 | 6.82 | 6.64 | 42,200 | 6,400 | 0.3 |
| 25/04/2025 |
6.73
|
510,400 | 6.91 | 7.09 | 6.73 | 28,100 | 23,600 | 0.0 |
| 24/04/2025 |
7
|
588,800 | 6.91 | 7.09 | 6.82 | 14,500 | 30,300 | -0.1 |
| 23/04/2025 |
7.09
|
663,000 | 6.64 | 7.09 | 6.64 | 41,800 | 36,800 | 0.0 |
| 22/04/2025 |
6.73
|
669,700 | 7 | 7 | 6.45 | 19,700 | 72,500 | -0.4 |
| 21/04/2025 |
7.09
|
414,400 | 7.27 | 7.27 | 6.91 | 19,100 | 16,400 | 0.0 |
| 18/04/2025 |
7.18
|
1,434,700 | 6.55 | 7.18 | 6.55 | 56,600 | 7,000 | 0.4 |
| 17/04/2025 |
6.55
|
612,500 | 6.36 | 6.55 | 6.18 | 69,600 | 5,200 | 0.4 |
| 16/04/2025 |
6.36
|
490,900 | 6.36 | 6.55 | 6.27 | 22,300 | 12,000 | 0.1 |
| 15/04/2025 |
6.45
|
712,600 | 6.45 | 6.55 | 6.18 | 4,100 | 27,000 | -0.2 |
| 14/04/2025 |
6.45
|
811,600 | 6.64 | 6.73 | 6.36 | 8,500 | 52,300 | -0.3 |
| 11/04/2025 |
6.64
|
1,182,700 | 6.64 | 6.82 | 6.09 | 12,000 | 92,300 | -0.6 |
| 10/04/2025 |
6.36
|
415,200 | 6.27 | 6.36 | 6.09 | 0 | 31,700 | -0.2 |
| 09/04/2025 |
5.82
|
781,300 | 5.82 | 6.09 | 5.82 | 0 | 22,000 | -0.1 |
| 08/04/2025 |
6.45
|
266,600 | 7 | 7 | 6.45 | 22,900 | 9,400 | 0.1 |
| 04/04/2025 |
7.09
|
1,148,500 | 6.55 | 7.18 | 6.55 | 45,500 | 52,600 | -0.1 |
| 03/04/2025 |
7.18
|
820,600 | 7.82 | 7.82 | 7.18 | 21,000 | 65,700 | -0.4 |
| 02/04/2025 |
7.91
|
586,400 | 7.91 | 8 | 7.73 | 33,700 | 0 | 0.3 |
| 01/04/2025 |
7.91
|
1,075,000 | 7.55 | 7.91 | 7.55 | 95,000 | 9,000 | 0.7 |
| 31/03/2025 |
7.64
|
302,800 | 7.64 | 7.73 | 7.55 | 9,400 | 13,700 | -0.0 |
| 28/03/2025 |
7.73
|
466,100 | 7.73 | 7.73 | 7.55 | 19,500 | 0 | 0.2 |