| 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 | -1.23% | 109,400 | 0 | 0 |
7.30
8.50
7.90
|
|
2 tháng
(2026-04-20) |
-0.10 | -1.23% | 179,700 | 0 | 0 |
7.30
8.70
7.90
|
|
3 tháng
(2026-03-19) |
-0.70 | -8.05% | 216,800 | 0 | 0 |
7.30
8.90
7.90
|
|
6 tháng
(2025-12-19) |
-0.60 | -6.98% | 560,400 | 0 | 0 |
7.30
9.50
7.90
|
|
12 tháng
(2025-06-23) |
-0.80 | -9.09% | 2,600,600 | 400 | 0.0 |
7.30
9.80
7.90
|
|
24 tháng
(2024-06-27) |
2.10 | 35.59% | 10,801,579 | -4,987 | -0.0 |
5.70
11
7.90
|
|
36 tháng
(2023-07-03) |
0.50 | 6.67% | 13,872,760 | -118,397 | -0.7 |
5.70
11
7.90
|
|
60 tháng
(2021-07-13) |
2.15 | 36.68% | 29,681,251 | -26,797 | 0.1 |
5.33
12.72
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 |
8.50
|
8,200 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
| 22/08/2025 |
8.40
|
17,200 | 8.50 | 8.60 | 8.20 | 0 | 0 | 0 |
| 21/08/2025 |
8.60
|
27,700 | 8.40 | 9.20 | 8.40 | 0 | 0 | 0 |
| 20/08/2025 |
8.40
|
17,600 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
| 19/08/2025 |
8.50
|
20,100 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
| 18/08/2025 |
8.50
|
5,600 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 15/08/2025 |
8.50
|
6,000 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 14/08/2025 |
8.50
|
6,700 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 13/08/2025 |
8.70
|
8,200 | 8.50 | 8.70 | 8.30 | 0 | 0 | 0 |
| 12/08/2025 |
8.50
|
13,300 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 |
| 11/08/2025 |
8.60
|
10,500 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
| 08/08/2025 |
8.60
|
15,100 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 07/08/2025 |
8.60
|
14,000 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 06/08/2025 |
8.60
|
8,400 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 05/08/2025 |
8.70
|
14,700 | 8.80 | 9 | 8.50 | 0 | 0 | 0 |
| 04/08/2025 |
8.80
|
734,100 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 |
| 01/08/2025 |
8.60
|
4,100 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 31/07/2025 |
8.60
|
14,200 | 8.80 | 9.10 | 8.50 | 0 | 0 | 0 |
| 30/07/2025 |
8.40
|
6,600 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 29/07/2025 |
8.30
|
11,300 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 28/07/2025 |
8.50
|
27,500 | 8.50 | 8.60 | 8.20 | 0 | 0 | 0 |
| 25/07/2025 |
8.50
|
9,400 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 24/07/2025 |
8.50
|
9,000 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 23/07/2025 |
8.40
|
5,800 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 22/07/2025 |
8.40
|
14,600 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 21/07/2025 |
8.40
|
18,200 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 18/07/2025 |
8.60
|
13,700 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 17/07/2025 |
8.60
|
44,500 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 16/07/2025 |
8.50
|
8,200 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 15/07/2025 |
8.60
|
46,000 | 8 | 8.90 | 8 | 0 | 0 | 0 |
| 14/07/2025 |
8.70
|
20,400 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
| 11/07/2025 |
8.60
|
4,200 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 10/07/2025 |
8.70
|
24,500 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 09/07/2025 |
8.90
|
12,000 | 9 | 9.20 | 8.80 | 0 | 0 | 0 |
| 08/07/2025 |
8.80
|
17,100 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
| 07/07/2025 |
8.50
|
3,300 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 04/07/2025 |
8.50
|
1,400 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 03/07/2025 |
8.60
|
3,800 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
| 02/07/2025 |
8.60
|
3,600 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 01/07/2025 |
8.50
|
2,200 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
| 30/06/2025 |
8.70
|
4,300 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 27/06/2025 |
8.70
|
7,200 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 26/06/2025 |
8.60
|
5,600 | 9 | 9 | 8.40 | 0 | 0 | 0 |
| 25/06/2025 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 24/06/2025 |
8.60
|
16,400 | 8.80 | 8.80 | 8.20 | 0 | 0 | 0 |
| 23/06/2025 |
8.80
|
4,600 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 20/06/2025 |
8.80
|
6,200 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 19/06/2025 |
8.90
|
12,400 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 18/06/2025 |
8.90
|
7,800 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 17/06/2025 |
8.70
|
5,000 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 16/06/2025 |
9
|
4,100 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
| 13/06/2025 |
9
|
300 | 9 | 9 | 9 | 0 | 0 | 0 |
| 12/06/2025 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 11/06/2025 |
8.80
|
1,600 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 10/06/2025 |
8.80
|
3,900 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 09/06/2025 |
8.90
|
12,500 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 06/06/2025 |
9
|
12,600 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 05/06/2025 |
9
|
2,800 | 9 | 9 | 9 | 0 | 0 | 0 |
| 04/06/2025 |
8.80
|
11,400 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
| 03/06/2025 |
9.20
|
7,200 | 9.10 | 9.60 | 9 | 0 | 0 | 0 |
| 02/06/2025 |
9.10
|
12,600 | 9.20 | 9.40 | 9 | 0 | 0 | 0 |
| 30/05/2025 |
9.20
|
27,300 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| 29/05/2025 |
9.20
|
10,100 | 9 | 9.20 | 8.80 | 0 | 0 | 0 |
| 28/05/2025 |
9.10
|
8,100 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
| 27/05/2025 |
9.20
|
15,400 | 9.20 | 9.50 | 9.20 | 0 | 0 | 0 |
| 26/05/2025 |
9.30
|
11,500 | 9.10 | 9.40 | 9 | 0 | 0 | 0 |
| 23/05/2025 |
9.10
|
5,900 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 22/05/2025 |
9.20
|
8,100 | 9.10 | 9.40 | 9 | 0 | 0 | 0 |
| 21/05/2025 |
9.10
|
17,100 | 9.20 | 9.40 | 9 | 0 | 0 | 0 |
| 20/05/2025 |
9.30
|
16,200 | 9.40 | 9.50 | 9.10 | 0 | 0 | 0 |
| 19/05/2025 |
9.50
|
21,300 | 9.50 | 9.90 | 9.20 | 0 | 0 | 0 |
| 16/05/2025 |
9.40
|
47,300 | 8.80 | 10 | 8.70 | 0 | 0 | 0 |
| 15/05/2025 |
8.80
|
9,200 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 14/05/2025 |
8.70
|
14,900 | 8.90 | 9 | 8.50 | 0 | 0 | 0 |
| 13/05/2025 |
8.80
|
7,300 | 9 | 9.10 | 8.60 | 0 | 0 | 0 |
| 12/05/2025 |
9
|
7,100 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 09/05/2025 |
8.30
|
12,600 | 8.40 | 8.50 | 8.10 | 0 | 0 | 0 |
| 08/05/2025 |
8.60
|
14,000 | 8 | 8.70 | 8 | 0 | 0 | 0 |
| 07/05/2025 |
8.70
|
7,600 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
| 06/05/2025 |
9
|
7,000 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 05/05/2025 |
9.10
|
4,100 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
| 29/04/2025 |
9
|
8,200 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 28/04/2025 |
9.10
|
6,100 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
| 25/04/2025 |
9.10
|
16,400 | 9.10 | 9.10 | 8.60 | 0 | 0 | 0 |
| 24/04/2025 |
9
|
31,400 | 9.40 | 9.70 | 8.80 | 0 | 0 | 0 |
| 23/04/2025 |
9.30
|
6,500 | 9.40 | 9.60 | 9 | 0 | 0 | 0 |
| 22/04/2025 |
9.20
|
13,700 | 10 | 10 | 8.80 | 0 | 0 | 0 |
| 21/04/2025 |
9.70
|
13,200 | 9.60 | 9.70 | 9.40 | 0 | 0 | 0 |
| 18/04/2025 |
9.80
|
27,600 | 9.80 | 9.80 | 9.30 | 0 | 0 | 0 |
| 17/04/2025 |
9.50
|
19,100 | 9.80 | 10.40 | 9.50 | 0 | 0 | 0 |
| 16/04/2025 |
10
|
32,000 | 10.50 | 10.60 | 9.80 | 0 | 0 | 0 |
| 15/04/2025 |
10.40
|
40,900 | 10.80 | 11.40 | 10 | 0 | 0 | 0 |
| 14/04/2025 |
10.80
|
13,500 | 11.40 | 11.50 | 10.50 | 0 | 0 | 0 |
| 11/04/2025 |
10.80
|
98,500 | 10.50 | 11 | 10 | 0 | 0 | 0 |
| 10/04/2025 |
10.50
|
94,400 | 9.60 | 10.50 | 9.50 | 0 | 0 | 0 |
| 09/04/2025 |
9.50
|
25,400 | 9.20 | 9.80 | 9 | 0 | 0 | 0 |
| 08/04/2025 |
10
|
469,400 | 9.90 | 10 | 9 | 0 | 0 | 0 |
| 04/04/2025 |
9.90
|
64,600 | 9 | 10.40 | 8 | 0 | 0 | 0 |
| 03/04/2025 |
9
|
136,300 | 10.30 | 10.30 | 9 | 0 | 0 | 0 |
| 02/04/2025 |
10.40
|
21,700 | 10.90 | 11.50 | 9.80 | 13 | 0 | 0.0 |