| 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) |
0.10 | 1.27% | 30,500 | 0 | 0 |
7.80
8.10
7.90
|
|
2 tháng
(2026-04-20) |
-0.50 | -5.88% | 80,800 | 0 | 0 |
7.60
8.50
7.90
|
|
3 tháng
(2026-03-19) |
-0.50 | -5.88% | 114,100 | 0 | 0 |
7.60
9.80
7.90
|
|
6 tháng
(2025-12-19) |
-0.60 | -6.98% | 250,900 | 0 | 0 |
7.60
9.80
7.90
|
|
12 tháng
(2025-06-23) |
-0.34 | -4.10% | 1,583,500 | 18,600 | 0.2 |
7.60
9.80
7.90
|
|
24 tháng
(2024-06-27) |
-2.91 | -26.66% | 14,739,645 | 16,600 | 0.2 |
6.97
12.83
7.90
|
|
36 tháng
(2023-07-03) |
4.61 | 135.87% | 20,976,698 | 5,700 | 0.2 |
3.12
12.83
7.90
|
|
60 tháng
(2021-07-13) |
3.52 | 78.43% | 37,446,224 | 14,200 | 1.2 |
2.66
12.83
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/08/2025 |
8.52
|
5,200 | 8.52 | 8.52 | 8.43 | 0 | 0 | 0 |
| 22/08/2025 |
8.43
|
5,800 | 8.62 | 8.62 | 8.43 | 0 | 0 | 0 |
| 21/08/2025 |
8.62
|
1,300 | 8.52 | 8.62 | 8.43 | 500 | 0 | 0.0 |
| 20/08/2025 |
8.43
|
9,300 | 8.52 | 8.62 | 8.43 | 3,000 | 0 | 0.0 |
| 19/08/2025 |
8.62
|
13,300 | 8.52 | 8.62 | 8.43 | 0 | 0 | 0 |
| 18/08/2025 |
8.52
|
2,400 | 8.43 | 8.52 | 8.43 | 0 | 0 | 0 |
| 15/08/2025 |
8.62
|
27,000 | 8.62 | 8.62 | 8.52 | 0 | 0 | 0 |
| 14/08/2025 |
8.62
|
19,600 | 8.71 | 8.71 | 8.52 | 0 | 0 | 0 |
| 13/08/2025 |
8.62
|
6,800 | 8.71 | 8.71 | 8.52 | 0 | 200 | -0.0 |
| 12/08/2025 |
8.62
|
9,300 | 8.71 | 8.71 | 8.43 | 0 | 0 | 0 |
| 11/08/2025 |
8.52
|
11,100 | 8.71 | 8.71 | 8.34 | 0 | 0 | 0 |
| 08/08/2025 |
8.71
|
21,100 | 8.43 | 8.71 | 8.43 | 0 | 0 | 0 |
| 07/08/2025 |
8.34
|
10,000 | 8.34 | 8.52 | 8.34 | 0 | 0 | 0 |
| 06/08/2025 |
8.43
|
3,500 | 8.43 | 8.43 | 8.34 | 0 | 0 | 0 |
| 05/08/2025 |
8.34
|
20,400 | 8.52 | 8.52 | 8.34 | 0 | 0 | 0 |
| 04/08/2025 |
8.43
|
12,100 | 8.43 | 8.43 | 8.34 | 0 | 0 | 0 |
| 01/08/2025 |
8.52
|
20,700 | 8.52 | 8.52 | 8.43 | 0 | 900 | -0.0 |
| 31/07/2025 |
8.62
|
27,400 | 8.52 | 8.62 | 8.43 | 0 | 0 | 0 |
| 30/07/2025 |
8.52
|
23,800 | 8.62 | 8.71 | 8.43 | 0 | 0 | 0 |
| 29/07/2025 |
8.52
|
25,500 | 8.80 | 8.80 | 8.52 | 0 | 0 | 0 |
| 28/07/2025 |
8.71
|
18,400 | 8.89 | 8.89 | 8.71 | 0 | 300 | -0.0 |
| 25/07/2025 |
8.89
|
15,400 | 8.80 | 8.98 | 8.52 | 0 | 0 | 0 |
| 24/07/2025 |
8.71
|
22,600 | 9.07 | 9.07 | 8.52 | 0 | 0 | 0 |
| 23/07/2025 |
8.98
|
6,400 | 9.07 | 9.07 | 8.80 | 0 | 0 | 0 |
| 22/07/2025 |
9.07
|
19,900 | 8.62 | 9.07 | 8.62 | 0 | 0 | 0 |
| 21/07/2025 |
8.80
|
21,100 | 8.71 | 8.89 | 8.62 | 12,400 | 0 | 0.1 |
| 18/07/2025 |
8.71
|
10,200 | 8.71 | 8.80 | 8.52 | 0 | 0 | 0 |
| 17/07/2025 |
8.71
|
8,100 | 9.07 | 9.07 | 8.62 | 0 | 0 | 0 |
| 16/07/2025 |
8.71
|
2,000 | 8.71 | 8.71 | 8.62 | 0 | 0 | 0 |
| 15/07/2025 |
8.80
|
32,100 | 8.80 | 8.80 | 8.62 | 7,300 | 0 | 0.1 |
| 14/07/2025 |
8.71
|
19,300 | 8.80 | 8.98 | 8.62 | 0 | 0 | 0 |
| 11/07/2025 |
8.71
|
45,600 | 8.43 | 8.89 | 8.43 | 0 | 0 | 0 |
| 10/07/2025 |
8.43
|
30,800 | 8.16 | 8.43 | 8.16 | 0 | 0 | 0 |
| 09/07/2025 |
8.25
|
26,400 | 8.16 | 8.34 | 8.07 | 0 | 0 | 0 |
| 08/07/2025 |
8.25
|
18,200 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 07/07/2025 |
8.25
|
14,300 | 8.34 | 8.34 | 8.16 | 0 | 0 | 0 |
| 04/07/2025 |
8.34
|
17,800 | 8.34 | 8.34 | 8.16 | 0 | 4,000 | 0 |
| 03/07/2025 |
8.34
|
3,900 | 8.25 | 8.34 | 8.25 | 0 | 0 | 0 |
| 02/07/2025 |
8.25
|
17,100 | 8.25 | 8.25 | 8.16 | 0 | 0 | 0 |
| 01/07/2025 |
8.34
|
18,600 | 8.25 | 8.34 | 8.25 | 0 | 0 | 0 |
| 30/06/2025 |
8.34
|
9,800 | 8.25 | 8.34 | 8.25 | 0 | 0 | 0 |
| 27/06/2025 |
8.25
|
14,400 | 8.43 | 8.43 | 8.16 | 0 | 0 | 0 |
| 26/06/2025 |
8.34
|
14,700 | 8.43 | 8.43 | 8.25 | 0 | 0 | 0 |
| 25/06/2025 |
8.43
|
8,000 | 8.43 | 8.43 | 8.25 | 0 | 0 | 0 |
| 24/06/2025 |
8.43
|
6,300 | 8.43 | 8.52 | 8.34 | 900 | 0 | 0 |
| 23/06/2025 |
8.34
|
11,400 | 8.43 | 8.62 | 8.34 | 0 | 0 | 0 |
| 20/06/2025 |
8.25
|
14,100 | 8.34 | 8.43 | 8.25 | 0 | 0 | 0 |
| 19/06/2025 |
8.34
|
15,600 | 8.34 | 8.43 | 8.25 | 0 | 0 | 0 |
| 18/06/2025 |
8.43
|
9,400 | 8.34 | 8.43 | 8.25 | 0 | 0 | 0 |
| 17/06/2025 |
8.43
|
9,200 | 8.43 | 8.52 | 8.34 | 0 | 0 | 0 |
| 16/06/2025 |
8.52
|
17,200 | 8.43 | 8.52 | 8.25 | 0 | 0 | 0 |
| 13/06/2025 |
8.34
|
25,200 | 8.34 | 8.43 | 8.16 | 0 | 0 | 0 |
| 12/06/2025 |
8.43
|
3,900 | 8.52 | 8.52 | 8.34 | 0 | 0 | 0 |
| 11/06/2025 |
8.43
|
3,900 | 8.52 | 8.52 | 8.34 | 0 | 0 | 0 |
| 10/06/2025 |
8.52
|
11,600 | 8.43 | 8.52 | 8.25 | 0 | 900 | 0 |
| 09/06/2025 |
8.43
|
6,900 | 8.43 | 8.43 | 8.34 | 0 | 0 | 0 |
| 06/06/2025 |
8.43
|
11,000 | 8.62 | 8.62 | 8.25 | 0 | 0 | 0 |
| 05/06/2025 |
8.43
|
6,300 | 8.34 | 8.43 | 8.34 | 0 | 0 | 0 |
| 04/06/2025 |
8.43
|
26,600 | 8.52 | 8.52 | 8.25 | 0 | 0 | 0 |
| 03/06/2025 |
8.52
|
17,600 | 8.34 | 8.52 | 8.25 | 900 | 0 | 0 |
| 02/06/2025 |
8.34
|
21,800 | 8.25 | 8.34 | 8.25 | 0 | 0 | 0 |
| 30/05/2025 |
8.43
|
12,300 | 8.43 | 8.52 | 8.25 | 0 | 0 | 0 |
| 29/05/2025 |
8.34
|
52,300 | 8.89 | 8.89 | 8.25 | 0 | 0 | 0 |
| 28/05/2025 |
8.71
|
9,500 | 9.07 | 9.07 | 8.52 | 0 | 0 | 0 |
| 27/05/2025 |
8.71
|
125,300 | 8.43 | 9.44 | 8.16 | 0 | 0 | 0 |
| 26/05/2025 |
8.43
|
20,800 | 8.62 | 8.62 | 8.25 | 0 | 0 | 0 |
| 23/05/2025 |
8.52
|
8,100 | 8.34 | 8.52 | 8.34 | 0 | 0 | 0 |
| 22/05/2025 |
8.34
|
128,400 | 8.43 | 8.43 | 7.88 | 0 | 0 | 0 |
| 21/05/2025 |
8.43
|
3,100 | 8.52 | 8.52 | 8.34 | 0 | 0 | 0 |
| 20/05/2025 |
8.52
|
4,100 | 8.43 | 8.52 | 8.16 | 0 | 0 | 0 |
| 19/05/2025 |
8.34
|
10,800 | 8.52 | 8.52 | 8.16 | 0 | 0 | 0 |
| 16/05/2025 |
8.52
|
9,900 | 8.52 | 8.71 | 8.25 | 0 | 0 | 0 |
| 15/05/2025 |
8.71
|
9,000 | 8.80 | 8.80 | 8.43 | 0 | 0 | 0 |
| 14/05/2025 |
8.52
|
31,900 | 8.43 | 9.17 | 8.16 | 0 | 0 | 0 |
| 13/05/2025 |
8.34
|
12,200 | 8.62 | 8.62 | 8.16 | 0 | 0 | 0 |
| 12/05/2025 |
8.34
|
13,600 | 8.25 | 8.52 | 8.16 | 0 | 0 | 0 |
| 09/05/2025 |
8.25
|
10,500 | 8.43 | 8.43 | 8.25 | 0 | 0 | 0 |
| 08/05/2025 |
8.43
|
9,200 | 8.62 | 8.62 | 8.34 | 0 | 100 | 0 |
| 07/05/2025 |
8.52
|
800 | 8.43 | 8.52 | 8.43 | 0 | 0 | 0 |
| 06/05/2025 |
8.34
|
19,300 | 8.52 | 8.71 | 8.34 | 0 | 800 | 0 |
| 05/05/2025 |
8.52
|
9,300 | 8.43 | 8.52 | 8.25 | 0 | 0 | 0 |
| 29/04/2025 |
8.52
|
9,700 | 8.25 | 8.71 | 8.25 | 0 | 0 | 0 |
| 28/04/2025 |
8.52
|
5,200 | 8.43 | 8.80 | 8.25 | 0 | 0 | 0 |
| 25/04/2025 |
8.34
|
2,900 | 8.52 | 8.52 | 8.25 | 0 | 0 | 0 |
| 24/04/2025 |
8.52
|
23,700 | 8.71 | 8.71 | 8.25 | 0 | 0 | 0 |
| 23/04/2025 |
8.62
|
18,300 | 8.25 | 8.71 | 8.25 | 100 | 0 | 0.0 |
| 22/04/2025 |
8.25
|
42,400 | 8.07 | 8.25 | 7.79 | 0 | 0 | 0 |
| 21/04/2025 |
8.16
|
41,100 | 8.16 | 8.43 | 7.79 | 0 | 0 | 0 |
| 18/04/2025 |
8.34
|
9,400 | 7.97 | 8.43 | 7.97 | 400 | 0 | 0.0 |
| 17/04/2025 |
8.16
|
8,100 | 8.07 | 8.16 | 7.97 | 400 | 0 | 0.0 |
| 16/04/2025 |
8.25
|
6,700 | 8.16 | 8.25 | 8.07 | 0 | 0 | 0 |
| 15/04/2025 |
8.43
|
20,800 | 8.62 | 8.71 | 8.16 | 0 | 0 | 0 |
| 14/04/2025 |
8.43
|
32,800 | 7.79 | 8.71 | 7.79 | 0 | 0 | 0 |
| 11/04/2025 |
7.88
|
30,000 | 8.07 | 8.07 | 7.33 | 0 | 1,900 | -0.0 |
| 10/04/2025 |
8.07
|
4,600 | 7.70 | 8.07 | 7.70 | 0 | 0 | 0 |
| 09/04/2025 |
7.06
|
21,100 | 7.06 | 7.15 | 7.06 | 0 | 0 | 0 |
| 08/04/2025 |
6.97
|
50,700 | 7.61 | 7.70 | 6.97 | 0 | 0 | 0 |
| 04/04/2025 |
8.25
|
100,400 | 7.52 | 8.34 | 7.52 | 0 | 0 | 0 |
| 03/04/2025 |
8.52
|
96,500 | 9.90 | 9.90 | 8.52 | 0 | 0 | 0 |
| 02/04/2025 |
9.99
|
3,800 | 10.08 | 10.08 | 9.99 | 0 | 0 | 0 |