| 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) |
0.40 | 4.88% | 3,276,800 | 1,000 | 0 |
8
9
8.50
|
|
2 tháng
(2026-04-13) |
0.50 | 6.17% | 4,997,100 | -3,700 | 0 |
7.70
9
8.50
|
|
3 tháng
(2026-03-16) |
0.80 | 10.26% | 7,743,800 | -19,500 | -0.3 |
7.60
9
8.50
|
|
6 tháng
(2025-12-15) |
-1.19 | -12.11% | 20,436,800 | -38,800 | -0.5 |
7.40
9.88
8.50
|
|
12 tháng
(2025-06-17) |
0.14 | 1.71% | 89,666,700 | -42,000 | -0.7 |
7.40
12.73
8.50
|
|
24 tháng
(2024-06-24) |
-2.23 | -20.59% | 211,091,591 | -18,000 | 0.6 |
6.46
14.16
8.50
|
|
36 tháng
(2023-06-28) |
-6.22 | -41.97% | 359,514,093 | -39,492 | 0.0 |
6.46
27.28
8.50
|
|
60 tháng
(2021-07-08) |
0.23 | 2.75% | 472,097,742 | -39,792 | -0.3 |
3.66
27.28
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/08/2025 |
12.07
|
2,201,200 | 12.83 | 12.83 | 11.50 | 90,900 | 30,700 | 0.7 |
| 19/08/2025 |
12.73
|
1,371,100 | 12.83 | 13.11 | 12.54 | 50,300 | 8,700 | 0.6 |
| 18/08/2025 |
12.73
|
1,762,200 | 12.07 | 12.92 | 11.59 | 67,600 | 2,700 | 0.8 |
| 15/08/2025 |
11.78
|
1,348,800 | 12.64 | 12.92 | 11.59 | 30,700 | 19,500 | 0.1 |
| 14/08/2025 |
12.35
|
984,500 | 12.54 | 13.02 | 12.16 | 8,700 | 80,200 | -1.0 |
| 13/08/2025 |
12.54
|
2,851,600 | 11.40 | 12.54 | 11.40 | 2,700 | 2,800 | -0.0 |
| 12/08/2025 |
11.40
|
1,658,300 | 11.02 | 11.40 | 10.55 | 19,500 | 15,200 | 0.0 |
| 11/08/2025 |
11.02
|
1,876,600 | 10.45 | 11.31 | 10.45 | 80,000 | 41,100 | 0.4 |
| 08/08/2025 |
10.36
|
1,397,500 | 10.36 | 10.45 | 9.98 | 2,700 | 2,700 | -0.0 |
| 07/08/2025 |
10.17
|
621,700 | 10.07 | 10.26 | 9.98 | 15,200 | 15,200 | -0.0 |
| 06/08/2025 |
9.98
|
676,800 | 9.88 | 10.45 | 9.79 | 0 | 0 | 0 |
| 05/08/2025 |
9.79
|
1,915,200 | 10.17 | 10.64 | 9.12 | 43,800 | 30,000 | 0.1 |
| 04/08/2025 |
9.98
|
539,800 | 9.79 | 10.07 | 9.79 | 15,200 | 3,200 | 0.1 |
| 01/08/2025 |
9.79
|
892,900 | 10.07 | 10.36 | 9.79 | 0 | 12,700 | -0.1 |
| 31/07/2025 |
10.17
|
1,447,900 | 9.60 | 10.26 | 9.50 | 30,000 | 31,000 | -0.0 |
| 30/07/2025 |
9.41
|
768,200 | 9.31 | 9.69 | 9.22 | 2,200 | 200 | 0.0 |
| 29/07/2025 |
9.31
|
2,061,900 | 11.21 | 11.21 | 9.31 | 13,500 | 12,500 | 0.0 |
| 28/07/2025 |
10.26
|
1,897,400 | 9.69 | 10.26 | 9.22 | 12,900 | 1,300 | 0.1 |
| 25/07/2025 |
9.41
|
751,800 | 9.41 | 9.50 | 9.22 | 17,300 | 0 | 0.2 |
| 24/07/2025 |
9.41
|
650,400 | 9.41 | 9.50 | 9.22 | 12,500 | 4,100 | 0.1 |
| 23/07/2025 |
9.41
|
689,200 | 9.69 | 9.79 | 9.31 | 1,200 | 27,900 | -0.3 |
| 22/07/2025 |
9.50
|
834,300 | 9.22 | 9.60 | 9.03 | 1,000 | 0 | 0.0 |
| 21/07/2025 |
9.22
|
812,700 | 9.88 | 9.88 | 9.22 | 1,300 | 1,200 | 0.0 |
| 18/07/2025 |
9.60
|
1,237,600 | 9.98 | 10.07 | 9.50 | 0 | 1,000 | -0.0 |
| 17/07/2025 |
9.60
|
1,681,300 | 9.03 | 9.88 | 9.03 | 29,700 | 33,700 | -0.0 |
| 16/07/2025 |
9.03
|
328,700 | 9.03 | 9.12 | 8.93 | 1,200 | 5,700 | -0.0 |
| 15/07/2025 |
9.12
|
907,700 | 8.93 | 9.22 | 8.93 | 0 | 1,900 | -0.0 |
| 14/07/2025 |
8.84
|
553,700 | 8.65 | 8.84 | 8.46 | 0 | 19,100 | -0.2 |
| 11/07/2025 |
8.65
|
325,900 | 8.74 | 8.93 | 8.65 | 1,000 | 2,700 | -0.0 |
| 10/07/2025 |
8.74
|
376,700 | 8.93 | 8.74 | 8.74 | 0 | 0 | 0 |
| 09/07/2025 |
8.84
|
449,000 | 8.84 | 9.03 | 8.74 | 0 | 8,000 | -0.1 |
| 08/07/2025 |
8.84
|
574,100 | 8.74 | 8.93 | 8.65 | 0 | 200 | -0.0 |
| 07/07/2025 |
8.74
|
430,400 | 8.46 | 8.74 | 8.46 | 0 | 0 | 0 |
| 04/07/2025 |
8.46
|
442,800 | 8.36 | 8.65 | 8.36 | 0 | 0 | 0 |
| 03/07/2025 |
8.36
|
229,900 | 8.36 | 8.55 | 8.36 | 9,800 | 0 | 0.1 |
| 02/07/2025 |
8.46
|
110,600 | 8.55 | 8.55 | 8.36 | 0 | 100 | -0.0 |
| 01/07/2025 |
8.36
|
208,300 | 8.36 | 8.55 | 8.27 | 3,900 | 0 | 0.0 |
| 30/06/2025 |
8.27
|
221,900 | 8.36 | 8.46 | 8.27 | 24,300 | 0 | 0.2 |
| 27/06/2025 |
8.36
|
137,100 | 8.46 | 8.46 | 8.36 | 0 | 0 | 0 |
| 26/06/2025 |
8.36
|
62,200 | 8.46 | 8.46 | 8.36 | 0 | 0 | 0 |
| 25/06/2025 |
8.46
|
92,900 | 8.36 | 8.55 | 8.36 | 0 | 0 | 0 |
| 24/06/2025 |
8.36
|
235,700 | 8.27 | 8.46 | 8.27 | 1,300 | 0 | 0.0 |
| 23/06/2025 |
8.27
|
296,700 | 8.27 | 8.27 | 8.17 | 14,100 | 0 | 0.1 |
| 20/06/2025 |
8.27
|
186,800 | 8.46 | 8.46 | 8.27 | 3,000 | 0 | 0.0 |
| 19/06/2025 |
8.36
|
182,500 | 8.36 | 8.46 | 8.27 | 0 | 500 | -0.0 |
| 18/06/2025 |
8.36
|
188,300 | 8.46 | 8.55 | 8.36 | 0 | 0 | 0 |
| 17/06/2025 |
8.46
|
317,400 | 8.55 | 8.65 | 8.46 | 0 | 800 | -0.0 |
| 16/06/2025 |
8.55
|
149,400 | 8.36 | 8.55 | 8.27 | 0 | 1,700 | -0.0 |
| 13/06/2025 |
8.36
|
970,800 | 8.55 | 8.55 | 7.98 | 5,000 | 8,000 | -0.0 |
| 12/06/2025 |
8.55
|
219,100 | 8.55 | 8.65 | 8.46 | 2,000 | 2,000 | 0 |
| 11/06/2025 |
8.46
|
579,300 | 8.55 | 8.74 | 8.27 | 0 | 4,700 | -0.0 |
| 10/06/2025 |
8.55
|
384,600 | 8.65 | 8.93 | 8.55 | 0 | 5,000 | -0.0 |
| 09/06/2025 |
8.65
|
821,000 | 9.12 | 9.12 | 8.65 | 0 | 8,300 | -0.1 |
| 06/06/2025 |
9.12
|
658,300 | 9.50 | 9.69 | 9.12 | 0 | 5,500 | -0.1 |
| 05/06/2025 |
9.50
|
967,900 | 9.31 | 9.79 | 9.22 | 9,500 | 9,500 | -0.0 |
| 04/06/2025 |
9.03
|
880,600 | 8.93 | 9.22 | 8.84 | 5,400 | 0 | 0.1 |
| 03/06/2025 |
8.84
|
356,700 | 9.03 | 9.12 | 8.84 | 7,200 | 12,600 | -0.1 |
| 02/06/2025 |
8.93
|
810,900 | 8.65 | 9.12 | 8.65 | 31,800 | 4,000 | 0.3 |
| 30/05/2025 |
8.65
|
319,400 | 8.84 | 8.84 | 8.55 | 0 | 26,300 | -0.2 |
| 29/05/2025 |
8.84
|
462,700 | 8.74 | 8.93 | 8.65 | 12,600 | 0 | 0.1 |
| 28/05/2025 |
8.74
|
643,400 | 9.12 | 9.12 | 8.65 | 0 | 12,600 | -0.1 |
| 27/05/2025 |
9.03
|
877,700 | 8.74 | 9.12 | 8.55 | 0 | 1,000 | -0.0 |
| 26/05/2025 |
8.65
|
447,000 | 8.55 | 8.74 | 8.27 | 13,700 | 0 | 0.1 |
| 23/05/2025 |
8.55
|
346,400 | 8.55 | 8.74 | 8.46 | 14,500 | 0 | 0.1 |
| 22/05/2025 |
8.46
|
384,300 | 8.46 | 8.46 | 8.27 | 10,700 | 0 | 0.1 |
| 21/05/2025 |
8.46
|
371,900 | 8.55 | 8.65 | 8.17 | 0 | 9,100 | -0.1 |
| 20/05/2025 |
8.46
|
258,400 | 8.46 | 8.65 | 8.46 | 0 | 17,700 | -0.2 |
| 19/05/2025 |
8.55
|
764,200 | 8.08 | 8.84 | 7.98 | 0 | 0 | 0 |
| 16/05/2025 |
8.08
|
454,500 | 8.08 | 8.27 | 8.08 | 0 | 0 | 0 |
| 15/05/2025 |
8.08
|
304,000 | 8.08 | 8.17 | 7.89 | 0 | 0 | 0 |
| 14/05/2025 |
8.08
|
475,100 | 8.27 | 8.36 | 7.89 | 0 | 2,300 | 0 |
| 13/05/2025 |
8.27
|
423,900 | 8.08 | 8.36 | 8.08 | 0 | 0 | 0 |
| 12/05/2025 |
8.08
|
392,900 | 7.98 | 8.17 | 7.98 | 2,900 | 1,100 | 0 |
| 09/05/2025 |
7.98
|
294,300 | 7.98 | 8.08 | 7.79 | 0 | 11,700 | 0 |
| 08/05/2025 |
7.98
|
705,400 | 7.60 | 8.08 | 7.60 | 100 | 88,500 | 0 |
| 07/05/2025 |
7.60
|
295,800 | 7.51 | 7.70 | 7.41 | 0 | 47,900 | 0 |
| 06/05/2025 |
7.51
|
291,500 | 7.51 | 7.70 | 7.41 | 500 | 41,500 | 0 |
| 05/05/2025 |
7.51
|
108,500 | 7.32 | 7.51 | 7.32 | 0 | 0 | 0 |
| 29/04/2025 |
7.32
|
330,700 | 7.41 | 7.51 | 7.22 | 40,200 | 0 | 0.3 |
| 28/04/2025 |
7.32
|
216,100 | 7.51 | 7.60 | 7.32 | 18,400 | 0 | 0.1 |
| 25/04/2025 |
7.51
|
295,000 | 7.51 | 7.60 | 7.32 | 70,300 | 900 | 0.5 |
| 24/04/2025 |
7.51
|
198,200 | 7.51 | 7.51 | 7.32 | 27,900 | 100 | 0.2 |
| 23/04/2025 |
7.41
|
239,400 | 7.41 | 7.51 | 7.22 | 21,600 | 4,800 | 0.1 |
| 22/04/2025 |
7.13
|
686,600 | 7.32 | 7.51 | 6.84 | 6,000 | 38,000 | -0.2 |
| 21/04/2025 |
7.51
|
271,800 | 7.60 | 7.60 | 7.32 | 19,500 | 0 | 0.2 |
| 18/04/2025 |
7.60
|
340,300 | 7.60 | 7.79 | 7.51 | 400 | 13,800 | -0.1 |
| 17/04/2025 |
7.60
|
459,800 | 7.13 | 7.70 | 7.13 | 19,300 | 12,300 | 0.0 |
| 16/04/2025 |
7.13
|
422,000 | 7.22 | 7.51 | 7.13 | 21,000 | 3,300 | 0.1 |
| 15/04/2025 |
7.22
|
500,500 | 7.51 | 7.51 | 7.13 | 14,900 | 24,100 | -0.1 |
| 14/04/2025 |
7.51
|
488,800 | 7.41 | 7.79 | 7.22 | 10,500 | 58,900 | -0.4 |
| 11/04/2025 |
7.41
|
965,500 | 7.70 | 7.70 | 7.03 | 19,800 | 29,100 | -0.1 |
| 10/04/2025 |
7.03
|
51,700 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 09/04/2025 |
6.46
|
1,524,300 | 6.46 | 7.13 | 6.46 | 83,300 | 14,000 | 0.5 |
| 08/04/2025 |
7.13
|
893,500 | 7.89 | 7.89 | 7.13 | 9,300 | 0 | 0.1 |
| 04/04/2025 |
7.89
|
2,058,300 | 7.89 | 8.08 | 7.89 | 20,800 | 0 | 0.2 |
| 03/04/2025 |
8.74
|
947,100 | 9.50 | 9.50 | 8.74 | 10,800 | 0 | 0.1 |
| 02/04/2025 |
9.69
|
189,200 | 9.69 | 9.79 | 9.50 | 0 | 0 | 0 |
| 01/04/2025 |
9.69
|
116,900 | 9.69 | 9.79 | 9.60 | 100 | 0 | 0.0 |
| 31/03/2025 |
9.60
|
356,300 | 9.60 | 9.69 | 9.50 | 800 | 0 | 0.0 |
| 28/03/2025 |
9.60
|
306,600 | 9.88 | 9.88 | 9.60 | 0 | 0 | 0 |