| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.87 | -12.50% | 24,900 | -3,900 | 0 |
5.70
7
6.04
|
|
2 tháng
(2026-07-13) |
-0.23 | -3.64% | 73,900 | -6,900 | 0 |
5.59
7.35
6.04
|
|
3 tháng
(2026-06-15) |
-0.51 | -7.73% | 113,200 | -13,200 | 0 |
5.59
7.35
6.04
|
|
6 tháng
(2026-03-16) |
-0.71 | -10.44% | 230,900 | -27,500 | 0.0 |
5.59
7.35
6.04
|
|
12 tháng
(2025-09-16) |
-1.38 | -18.47% | 1,060,000 | -68,000 | -0.3 |
5.59
7.97
6.04
|
|
24 tháng
(2024-09-23) |
-2.21 | -26.63% | 3,228,000 | 2,777,974 | 22.3 |
5.59
9.41
6.04
|
|
36 tháng
(2023-09-27) |
-2.69 | -30.64% | 6,306,800 | 2,617,774 | 20.9 |
5.59
10
6.04
|
|
60 tháng
(2021-10-07) |
-7.41 | -54.89% | 42,840,600 | 2,829,004 | 23.9 |
5.59
18.15
6.04
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/11/2025 |
7.22
|
5,600 | 7.22 | 7.24 | 7.22 | 0 | 0 | 0 |
| 17/11/2025 |
7.21
|
9,700 | 7 | 7.25 | 6.71 | 1,000 | 0 | 0.0 |
| 14/11/2025 |
7.21
|
1,100 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 13/11/2025 |
7.21
|
100 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 12/11/2025 |
7.23
|
500 | 6.90 | 7.23 | 6.90 | 100 | 0 | 0.0 |
| 11/11/2025 |
7.24
|
300 | 7 | 7.24 | 7 | 0 | 0 | 0 |
| 10/11/2025 |
7.03
|
5,700 | 7.24 | 7.24 | 6.96 | 0 | 3,600 | -0.0 |
| 07/11/2025 |
7.24
|
2,500 | 7.24 | 7.24 | 7.20 | 0 | 0 | 0 |
| 06/11/2025 |
7.24
|
200 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 05/11/2025 |
7.12
|
500 | 7.12 | 7.12 | 7.12 | 500 | 0 | 0.0 |
| 04/11/2025 |
7.12
|
500 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 03/11/2025 |
7.20
|
4,400 | 7.22 | 7.24 | 7.20 | 400 | 2,900 | -0.0 |
| 31/10/2025 |
7.20
|
14,100 | 7.10 | 7.20 | 7.10 | 300 | 9,600 | -0.1 |
| 30/10/2025 |
7.12
|
2,500 | 7.02 | 7.12 | 7.02 | 400 | 0 | 0.0 |
| 29/10/2025 |
7.12
|
2,500 | 7.11 | 7.12 | 7.02 | 0 | 0 | 0 |
| 28/10/2025 |
7.12
|
18,400 | 6.63 | 7.12 | 6.61 | 0 | 6,800 | -0.0 |
| 27/10/2025 |
6.90
|
9,300 | 6.91 | 7 | 6.90 | 0 | 500 | -0.0 |
| 24/10/2025 |
7.10
|
42,900 | 7.10 | 7.10 | 7 | 0 | 20,100 | -0.1 |
| 23/10/2025 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 22/10/2025 |
7.17
|
2,100 | 7.18 | 7.18 | 7.17 | 0 | 2,000 | -0.0 |
| 21/10/2025 |
7.20
|
49,600 | 7.15 | 7.20 | 7.06 | 0 | 300 | -0.0 |
| 20/10/2025 |
7.10
|
1,500 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 17/10/2025 |
7.17
|
1,600 | 7.20 | 7.60 | 7.15 | 0 | 0 | 0 |
| 16/10/2025 |
7.20
|
7,500 | 7.20 | 7.34 | 7.15 | 0 | 5,000 | -0.0 |
| 15/10/2025 |
7.20
|
7,400 | 7.35 | 7.40 | 7.04 | 300 | 0 | 0.0 |
| 14/10/2025 |
7.50
|
4,000 | 7.50 | 7.50 | 7.50 | 0 | 3,800 | -0.0 |
| 13/10/2025 |
7.50
|
11,100 | 7.50 | 7.50 | 7.38 | 0 | 2,900 | -0.0 |
| 10/10/2025 |
7.50
|
3,300 | 7.37 | 7.50 | 7.37 | 900 | 0 | 0.0 |
| 09/10/2025 |
7.70
|
400 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 08/10/2025 |
7.60
|
21,200 | 7.41 | 7.80 | 7.41 | 20,000 | 0 | 0.2 |
| 07/10/2025 |
7.40
|
1,400 | 7.57 | 7.65 | 7.40 | 0 | 0 | 0 |
| 06/10/2025 |
7.57
|
1,000 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 03/10/2025 |
7.63
|
8,400 | 7.45 | 7.63 | 7.35 | 0 | 0 | 0 |
| 02/10/2025 |
7.50
|
4,000 | 7.45 | 7.50 | 7.45 | 0 | 0 | 0 |
| 01/10/2025 |
7.50
|
1,900 | 7.21 | 7.50 | 7.20 | 0 | 1,100 | -0.0 |
| 30/09/2025 |
7.49
|
100 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 29/09/2025 |
7.41
|
10,000 | 7.45 | 7.45 | 7.41 | 0 | 0 | 0 |
| 26/09/2025 |
7.65
|
100 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 25/09/2025 |
7.66
|
2,300 | 7.48 | 7.66 | 7.36 | 100 | 0 | 0.0 |
| 24/09/2025 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 23/09/2025 |
7.48
|
2,000 | 7.49 | 7.49 | 7.48 | 0 | 0 | 0 |
| 22/09/2025 |
7.48
|
3,300 | 7.60 | 7.60 | 7.47 | 1,500 | 0 | 0.0 |
| 19/09/2025 |
7.74
|
400 | 7.50 | 7.74 | 7.50 | 0 | 0 | 0 |
| 18/09/2025 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 17/09/2025 |
7.47
|
19,300 | 7.75 | 7.75 | 7.45 | 100 | 700 | -0.0 |
| 16/09/2025 |
7.47
|
3,400 | 7.49 | 7.50 | 7.47 | 0 | 0 | 0 |
| 15/09/2025 |
7.49
|
4,500 | 7.37 | 7.77 | 7.37 | 600 | 0 | 0.0 |
| 12/09/2025 |
7.79
|
5,200 | 7.41 | 7.79 | 7.41 | 0 | 0 | 0 |
| 11/09/2025 |
7.50
|
3,000 | 7.50 | 7.50 | 7.50 | 300 | 0 | 0.0 |
| 10/09/2025 |
7.50
|
1,300 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 09/09/2025 |
7.50
|
1,700 | 7.49 | 7.50 | 7.49 | 0 | 0 | 0 |
| 08/09/2025 |
7.50
|
7,800 | 7.65 | 7.65 | 7.50 | 0 | 300 | -0.0 |
| 05/09/2025 |
7.60
|
1,500 | 7.59 | 7.60 | 7.58 | 0 | 300 | -0.0 |
| 04/09/2025 |
7.50
|
7,500 | 7.50 | 7.54 | 7.50 | 1,300 | 0 | 0.0 |
| 03/09/2025 |
7.65
|
8,100 | 7.55 | 7.65 | 7.52 | 0 | 7,000 | -0.1 |
| 29/08/2025 |
7.60
|
9,800 | 7.65 | 7.65 | 7.60 | 3,900 | 2,000 | 0.0 |
| 28/08/2025 |
7.65
|
3,800 | 7.65 | 8 | 7.65 | 300 | 0 | 0 |
| 27/08/2025 |
7.65
|
4,900 | 7.73 | 7.73 | 7.37 | 0 | 0 | 0 |
| 26/08/2025 |
7.38
|
3,600 | 7.52 | 7.66 | 7.38 | 0 | 0 | 0 |
| 25/08/2025 |
7.50
|
3,700 | 7.70 | 7.79 | 7.50 | 100 | 0 | 0.0 |
| 22/08/2025 |
7.80
|
4,100 | 7.50 | 7.80 | 7.50 | 0 | 200 | -0.0 |
| 21/08/2025 |
7.92
|
7,200 | 7.70 | 7.92 | 7.61 | 0 | 100 | -0.0 |
| 20/08/2025 |
7.70
|
7,100 | 7.77 | 7.77 | 7.66 | 0 | 100 | -0.0 |
| 19/08/2025 |
7.77
|
13,500 | 7.75 | 7.95 | 7.73 | 0 | 1,100 | -0.0 |
| 18/08/2025 |
7.73
|
8,900 | 7.80 | 7.83 | 7.73 | 0 | 500 | -0.0 |
| 15/08/2025 |
7.76
|
30,000 | 7.85 | 7.85 | 7.76 | 0 | 0 | 0 |
| 14/08/2025 |
7.85
|
19,500 | 7.73 | 7.85 | 7.71 | 0 | 0 | 0 |
| 13/08/2025 |
7.72
|
16,200 | 7.78 | 7.85 | 7.70 | 1,000 | 0 | 0.0 |
| 12/08/2025 |
7.78
|
22,700 | 7.66 | 7.80 | 7.66 | 0 | 0 | 0 |
| 11/08/2025 |
7.66
|
31,400 | 7.66 | 7.80 | 7.65 | 900 | 100 | 0.0 |
| 08/08/2025 |
7.65
|
29,600 | 7.65 | 7.70 | 7.65 | 300 | 0 | 0.0 |
| 07/08/2025 |
7.65
|
10,800 | 7.75 | 7.75 | 7.65 | 4,400 | 0 | 0.0 |
| 06/08/2025 |
7.75
|
2,700 | 7.73 | 7.75 | 7.73 | 0 | 0 | 0 |
| 05/08/2025 |
7.73
|
10,000 | 7.68 | 7.75 | 7.66 | 0 | 100 | -0.0 |
| 04/08/2025 |
7.66
|
21,100 | 7.62 | 8.20 | 7.62 | 0 | 0 | 0 |
| 01/08/2025 |
7.86
|
14,800 | 7.68 | 7.88 | 7.66 | 0 | 100 | -0.0 |
| 31/07/2025 |
7.80
|
9,500 | 7.80 | 8.17 | 7.63 | 200 | 2,300 | -0.0 |
| 30/07/2025 |
7.80
|
7,300 | 7.61 | 7.80 | 7.61 | 0 | 0 | 0 |
| 29/07/2025 |
7.80
|
12,900 | 7.90 | 7.90 | 7.80 | 300 | 0 | 0.0 |
| 28/07/2025 |
7.85
|
18,700 | 7.85 | 7.90 | 7.80 | 300 | 0 | 0.0 |
| 25/07/2025 |
7.83
|
11,100 | 8 | 8 | 7.80 | 3,500 | 100 | 0.0 |
| 24/07/2025 |
8.19
|
17,600 | 7.78 | 8.20 | 7.68 | 0 | 0 | 0 |
| 23/07/2025 |
7.78
|
21,800 | 8.10 | 8.10 | 7.78 | 300 | 0 | 0.0 |
| 22/07/2025 |
7.78
|
17,300 | 7.74 | 7.99 | 7.73 | 300 | 600 | -0.0 |
| 21/07/2025 |
7.74
|
8,600 | 7.74 | 7.75 | 7.71 | 0 | 0 | 0 |
| 18/07/2025 |
7.74
|
6,300 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 17/07/2025 |
7.72
|
10,200 | 7.88 | 7.88 | 7.72 | 400 | 300 | 0.0 |
| 16/07/2025 |
7.88
|
2,700 | 7.70 | 7.88 | 7.70 | 0 | 0 | 0 |
| 15/07/2025 |
7.70
|
8,100 | 7.70 | 7.75 | 7.70 | 0 | 0 | 0 |
| 14/07/2025 |
7.75
|
5,900 | 7.80 | 7.89 | 7.70 | 0 | 0 | 0 |
| 11/07/2025 |
7.80
|
3,100 | 7.89 | 7.89 | 7.80 | 0 | 500 | 0 |
| 10/07/2025 |
7.80
|
3,900 | 7.71 | 7.82 | 7.71 | 0 | 700 | 0 |
| 09/07/2025 |
7.85
|
3,700 | 7.69 | 7.85 | 7.69 | 500 | 0 | 0 |
| 08/07/2025 |
7.63
|
5,100 | 7.89 | 7.89 | 7.62 | 0 | 0 | 0 |
| 07/07/2025 |
7.76
|
1,500 | 7.47 | 7.76 | 7.47 | 0 | 0 | 0 |
| 04/07/2025 |
7.68
|
6,000 | 7.50 | 7.70 | 7.46 | 0 | 200 | -0.0 |
| 03/07/2025 |
7.70
|
7,500 | 7.65 | 7.80 | 7.40 | 0 | 2,200 | -0.0 |
| 02/07/2025 |
7.63
|
1,300 | 7.70 | 7.86 | 7.63 | 0 | 0 | 0 |
| 01/07/2025 |
7.70
|
5,400 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 30/06/2025 |
7.62
|
6,100 | 7.99 | 7.99 | 7.62 | 0 | 200 | -0.0 |