| 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) |
0.40 | 5.71% | 525,000 | 0 | 0 |
6.80
7.60
7.40
|
|
2 tháng
(2026-07-13) |
0.50 | 7.25% | 1,235,200 | -3,000 | 0 |
6.50
7.60
7.40
|
|
3 tháng
(2026-06-15) |
-2 | -21.28% | 3,527,200 | 46,000 | 0 |
6.50
9.70
7.40
|
|
6 tháng
(2026-03-16) |
-1 | -11.90% | 15,912,900 | 153,782 | 0.2 |
6.50
10.80
7.40
|
|
12 tháng
(2025-09-16) |
-0.50 | -6.33% | 28,402,800 | 219,282 | 0.7 |
6.50
10.80
7.40
|
|
24 tháng
(2024-09-23) |
-2.60 | -26% | 59,018,509 | 230,782 | 0.8 |
6.50
10.80
7.40
|
|
36 tháng
(2023-09-27) |
-2.12 | -22.29% | 103,320,951 | 130,306 | -0.3 |
6.50
13.02
7.40
|
|
60 tháng
(2021-10-07) |
-9.41 | -55.98% | 186,281,779 | -224,209 | -3.8 |
5.15
19.24
7.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/06/2025 |
8.10
|
271,300 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 26/06/2025 |
8
|
47,500 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 25/06/2025 |
8
|
41,700 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
| 24/06/2025 |
8.10
|
121,700 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 23/06/2025 |
8
|
145,100 | 8.10 | 8.20 | 7.70 | 0 | 0 | 0 |
| 20/06/2025 |
8.10
|
95,800 | 8.20 | 8.40 | 7.90 | 0 | 0 | 0 |
| 19/06/2025 |
8.20
|
408,800 | 8.10 | 8.30 | 7.90 | 0 | 0 | 0 |
| 18/06/2025 |
8.10
|
215,500 | 8 | 8.20 | 7.70 | 0 | 0 | 0 |
| 17/06/2025 |
7.90
|
498,000 | 7.60 | 8.40 | 7.60 | 0 | 0 | 0 |
| 16/06/2025 |
7.60
|
86,400 | 7.60 | 7.80 | 7.30 | 0 | 0 | 0 |
| 13/06/2025 |
7.60
|
37,800 | 7.60 | 7.80 | 7.30 | 0 | 0 | 0 |
| 12/06/2025 |
7.70
|
85,200 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 11/06/2025 |
7.70
|
66,200 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 10/06/2025 |
7.70
|
102,400 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 09/06/2025 |
7.50
|
41,400 | 7.60 | 7.80 | 7.40 | 0 | 0 | 0 |
| 06/06/2025 |
7.60
|
24,200 | 7.60 | 8 | 7.40 | 0 | 0 | 0 |
| 05/06/2025 |
7.60
|
120,300 | 7.70 | 7.90 | 7.40 | 0 | 0 | 0 |
| 04/06/2025 |
7.80
|
132,500 | 7.90 | 8 | 7.50 | 0 | 0 | 0 |
| 03/06/2025 |
7.90
|
322,300 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
| 02/06/2025 |
7.50
|
115,500 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
| 30/05/2025 |
7.50
|
77,500 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 29/05/2025 |
7.40
|
113,300 | 7 | 7.40 | 6.90 | 0 | 0 | 0 |
| 28/05/2025 |
7
|
53,900 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 27/05/2025 |
6.90
|
25,100 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 26/05/2025 |
6.90
|
13,500 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
| 23/05/2025 |
6.90
|
45,300 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 22/05/2025 |
7
|
24,800 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 21/05/2025 |
6.90
|
48,600 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 20/05/2025 |
7
|
29,700 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 19/05/2025 |
7
|
49,300 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 16/05/2025 |
7
|
91,300 | 7 | 7.10 | 6.80 | 100 | 43,000 | -0.3 |
| 15/05/2025 |
7.10
|
31,300 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 14/05/2025 |
7.20
|
104,500 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 13/05/2025 |
7.10
|
137,900 | 7.10 | 7.40 | 6.90 | 0 | 0 | 0 |
| 12/05/2025 |
7.10
|
104,000 | 7 | 7.30 | 6.90 | 100 | 0 | 0 |
| 09/05/2025 |
7.10
|
225,300 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
| 08/05/2025 |
7.10
|
139,700 | 6.90 | 7.40 | 6.90 | 0 | 0 | 0 |
| 07/05/2025 |
7
|
67,000 | 7.10 | 7.20 | 6.80 | 0 | 0 | 0 |
| 06/05/2025 |
7.20
|
50,900 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 05/05/2025 |
7.20
|
65,200 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
| 29/04/2025 |
7.50
|
79,800 | 7.20 | 7.60 | 7.10 | 0 | 0 | 0 |
| 28/04/2025 |
7.30
|
66,700 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| 25/04/2025 |
7.20
|
74,100 | 7 | 7.50 | 6.80 | 0 | 0 | 0 |
| 24/04/2025 |
7.10
|
83,900 | 6.90 | 7.30 | 6.90 | 0 | 0 | 0 |
| 23/04/2025 |
7
|
161,600 | 6.60 | 7 | 6.60 | 0 | 0 | 0 |
| 22/04/2025 |
6.70
|
70,100 | 6.90 | 7 | 6 | 0 | 0 | 0 |
| 21/04/2025 |
7
|
16,300 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 18/04/2025 |
7.20
|
145,800 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
| 17/04/2025 |
7.10
|
134,700 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
| 16/04/2025 |
7.20
|
119,200 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 15/04/2025 |
7.30
|
104,100 | 7.50 | 7.60 | 7.10 | 0 | 0 | 0 |
| 14/04/2025 |
7.50
|
67,700 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
| 11/04/2025 |
7.60
|
132,500 | 7.50 | 7.60 | 7 | 0 | 0 | 0 |
| 10/04/2025 |
7.50
|
305,100 | 6.80 | 7.50 | 6.80 | 0 | 0 | 0 |
| 09/04/2025 |
6.70
|
323,500 | 7.40 | 8 | 6 | 0 | 0 | 0 |
| 08/04/2025 |
7.40
|
235,500 | 8.10 | 8.60 | 6.50 | 0 | 0 | 0 |
| 04/04/2025 |
8.10
|
145,500 | 7.70 | 8.50 | 7.10 | 0 | 0 | 0 |
| 03/04/2025 |
8
|
284,400 | 8.20 | 8.50 | 7.10 | 0 | 0 | 0 |
| 02/04/2025 |
8.20
|
135,000 | 8.40 | 8.50 | 8 | 200 | 0 | 0.0 |
| 01/04/2025 |
8.40
|
170,100 | 8.40 | 8.50 | 8.10 | 2,000 | 0 | 0.0 |
| 31/03/2025 |
8.40
|
84,400 | 8.40 | 9 | 8.20 | 0 | 0 | 0 |
| 28/03/2025 |
8.50
|
367,600 | 8.30 | 8.60 | 8.30 | 0 | 4,600 | -0.0 |
| 27/03/2025 |
8.50
|
473,400 | 8 | 8.50 | 8 | 18,700 | 0 | 0.1 |
| 26/03/2025 |
8
|
224,600 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 25/03/2025 |
8.10
|
239,700 | 8 | 8.20 | 7.80 | 0 | 0 | 0 |
| 24/03/2025 |
8
|
36,100 | 8 | 8.20 | 7.80 | 0 | 0 | 0 |
| 21/03/2025 |
8.10
|
41,600 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 20/03/2025 |
8.10
|
30,000 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 19/03/2025 |
8.10
|
73,600 | 8.10 | 8.30 | 7.90 | 0 | 0 | 0 |
| 18/03/2025 |
8.10
|
28,900 | 8.10 | 8.30 | 7.90 | 0 | 0 | 0 |
| 17/03/2025 |
8.10
|
33,800 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 14/03/2025 |
8.10
|
60,700 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 13/03/2025 |
8.20
|
90,100 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
| 12/03/2025 |
8.20
|
43,600 | 8.30 | 8.50 | 8.10 | 0 | 0 | 0 |
| 11/03/2025 |
8.30
|
31,300 | 8.20 | 8.50 | 8.10 | 0 | 0 | 0 |
| 10/03/2025 |
8.30
|
213,800 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 07/03/2025 |
8.30
|
198,700 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 06/03/2025 |
8.50
|
79,800 | 8.40 | 8.50 | 8.30 | 0 | 900 | -0.0 |
| 05/03/2025 |
8.50
|
39,400 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
| 04/03/2025 |
8.50
|
75,900 | 8.40 | 8.60 | 8.30 | 12,500 | 0 | 0.1 |
| 03/03/2025 |
8.60
|
255,000 | 8.70 | 8.90 | 8.30 | 11,800 | 0 | 0.1 |
| 28/02/2025 |
8.70
|
113,100 | 8.70 | 9.10 | 8.50 | 0 | 0 | 0 |
| 27/02/2025 |
8.70
|
78,200 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 26/02/2025 |
8.80
|
98,700 | 9 | 9.30 | 8.50 | 0 | 0 | 0 |
| 25/02/2025 |
8.90
|
98,600 | 9 | 9.30 | 8.70 | 0 | 0 | 0 |
| 24/02/2025 |
9
|
188,400 | 9 | 9.50 | 8.80 | 0 | 0 | 0 |
| 21/02/2025 |
9
|
177,000 | 8.90 | 9.20 | 8.70 | 0 | 0 | 0 |
| 20/02/2025 |
8.90
|
75,200 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |
| 19/02/2025 |
8.90
|
247,800 | 8.60 | 9 | 8.50 | 0 | 0 | 0 |
| 18/02/2025 |
8.60
|
126,000 | 8.80 | 9 | 8.50 | 0 | 0 | 0 |
| 17/02/2025 |
8.80
|
71,500 | 8.80 | 9 | 8.50 | 0 | 0 | 0 |
| 14/02/2025 |
8.80
|
123,400 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 13/02/2025 |
8.80
|
27,300 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 12/02/2025 |
8.70
|
45,000 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 11/02/2025 |
8.70
|
33,500 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
| 10/02/2025 |
8.70
|
58,857 | 8.80 | 9.20 | 8.30 | 0 | 0 | 0 |
| 07/02/2025 |
8.80
|
55,500 | 8.70 | 9.20 | 8.30 | 0 | 0 | 0 |
| 06/02/2025 |
8.70
|
74,000 | 8.90 | 9.30 | 8.50 | 100 | 0 | 0.0 |
| 05/02/2025 |
8.90
|
63,901 | 8.80 | 9.50 | 8.60 | 0 | 0 | 0 |
| 04/02/2025 |
8.90
|
32,209 | 8.80 | 9.60 | 8.60 | 0 | 0 | 0 |