| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.46 | -5.27% | 281,800 | -200 | -0.0 |
8.27
9.88
8.50
|
|
2 tháng
(2026-07-20) |
-1.01 | -10.88% | 890,400 | -100 | -0.0 |
8.27
9.88
8.50
|
|
3 tháng
(2026-06-22) |
-0.73 | -8.11% | 1,560,700 | -100 | -0.0 |
8.27
9.88
8.50
|
|
6 tháng
(2026-03-23) |
-1.38 | -14.30% | 4,347,900 | 3,900 | 0.0 |
8.27
10.85
8.50
|
|
12 tháng
(2025-09-23) |
-3.23 | -28.09% | 12,839,000 | 3,400 | 0.0 |
8.27
11.50
8.50
|
|
24 tháng
(2024-09-30) |
2.27 | 37.83% | 36,037,600 | 3,400 | 0.0 |
5.60
12.70
8.50
|
|
36 tháng
(2023-10-04) |
1.94 | 30.70% | 61,059,300 | 3,374 | 0.0 |
5.51
12.70
8.50
|
|
60 tháng
(2021-10-14) |
-2.35 | -22.13% | 200,335,500 | -53,771 | -2.8 |
5.38
21.74
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
7.21
|
35,700 | 7.25 | 7.26 | 7.21 | 0 | 0 | 0 |
| 24/07/2025 |
7.20
|
94,300 | 7.21 | 7.22 | 7.18 | 0 | 0 | 0 |
| 23/07/2025 |
7.21
|
17,500 | 7.27 | 7.28 | 7.21 | 0 | 0 | 0 |
| 22/07/2025 |
7.28
|
9,200 | 7.25 | 7.30 | 7.22 | 0 | 0 | 0 |
| 21/07/2025 |
7.25
|
13,600 | 7.45 | 7.45 | 7.24 | 0 | 0 | 0 |
| 18/07/2025 |
7.24
|
82,300 | 7.28 | 7.49 | 7.15 | 0 | 0 | 0 |
| 17/07/2025 |
7.10
|
40,700 | 7.03 | 7.10 | 7.03 | 0 | 0 | 0 |
| 16/07/2025 |
7.09
|
34,700 | 7.06 | 7.09 | 7.03 | 0 | 0 | 0 |
| 15/07/2025 |
7.09
|
48,000 | 7.10 | 7.10 | 7.05 | 0 | 0 | 0 |
| 14/07/2025 |
7.05
|
49,000 | 7.09 | 7.09 | 7.01 | 0 | 0 | 0 |
| 11/07/2025 |
7.05
|
40,800 | 7.10 | 7.10 | 7.02 | 0 | 0 | 0 |
| 10/07/2025 |
7.02
|
34,000 | 7.07 | 7.07 | 7.02 | 0 | 0 | 0 |
| 09/07/2025 |
7.07
|
48,200 | 7.08 | 7.10 | 7 | 0 | 0 | 0 |
| 08/07/2025 |
7.08
|
42,400 | 7 | 7.09 | 7 | 0 | 0 | 0 |
| 07/07/2025 |
7.08
|
28,000 | 6.95 | 7.08 | 6.92 | 0 | 0 | 0 |
| 04/07/2025 |
6.92
|
13,300 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 03/07/2025 |
7
|
23,100 | 7 | 7.10 | 6.92 | 0 | 0 | 0 |
| 02/07/2025 |
6.95
|
20,600 | 7.15 | 7.15 | 6.78 | 0 | 0 | 0 |
| 01/07/2025 |
6.95
|
16,800 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 30/06/2025 |
7.14
|
27,900 | 7 | 7.14 | 7 | 0 | 0 | 0 |
| 27/06/2025 |
7.15
|
1,300 | 7.06 | 7.15 | 7.06 | 0 | 0 | 0 |
| 26/06/2025 |
7.06
|
92,600 | 7.03 | 7.08 | 6.96 | 0 | 0 | 0 |
| 25/06/2025 |
7.02
|
102,100 | 7.15 | 7.15 | 7.02 | 0 | 0 | 0 |
| 24/06/2025 |
7.16
|
22,200 | 7.19 | 7.19 | 7.10 | 0 | 0 | 0 |
| 23/06/2025 |
7.20
|
23,900 | 7.22 | 7.27 | 7.10 | 0 | 0 | 0 |
| 20/06/2025 |
7.27
|
100,900 | 7.20 | 7.35 | 7.20 | 0 | 0 | 0 |
| 19/06/2025 |
7.27
|
78,200 | 7.20 | 7.30 | 7.16 | 0 | 0 | 0 |
| 18/06/2025 |
7.20
|
18,300 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 17/06/2025 |
7.19
|
13,700 | 7.20 | 7.20 | 7.05 | 0 | 0 | 0 |
| 16/06/2025 |
7.20
|
7,900 | 7.09 | 7.30 | 7.09 | 0 | 0 | 0 |
| 13/06/2025 |
7.09
|
16,900 | 7.16 | 7.16 | 7.08 | 0 | 0 | 0 |
| 12/06/2025 |
7.10
|
11,300 | 7.16 | 7.24 | 7.09 | 0 | 0 | 0 |
| 11/06/2025 |
7.16
|
16,300 | 7.11 | 7.20 | 7.08 | 0 | 0 | 0 |
| 10/06/2025 |
7.11
|
36,200 | 7.16 | 7.18 | 7.10 | 0 | 0 | 0 |
| 09/06/2025 |
7.16
|
73,600 | 7.32 | 7.32 | 7.15 | 0 | 0 | 0 |
| 06/06/2025 |
7.32
|
76,700 | 7.65 | 7.65 | 7.15 | 0 | 0 | 0 |
| 05/06/2025 |
7.20
|
68,500 | 7.20 | 7.28 | 7.19 | 0 | 0 | 0 |
| 04/06/2025 |
7.18
|
121,100 | 7.11 | 7.27 | 7.07 | 0 | 0 | 0 |
| 03/06/2025 |
7.11
|
95,900 | 7.05 | 7.15 | 7.05 | 0 | 0 | 0 |
| 02/06/2025 |
7.05
|
105,900 | 7.03 | 7.05 | 6.80 | 0 | 0 | 0 |
| 30/05/2025 |
7.03
|
40,500 | 7.10 | 7.10 | 6.95 | 0 | 0 | 0 |
| 29/05/2025 |
7.10
|
47,300 | 7.10 | 7.10 | 7.08 | 0 | 0 | 0 |
| 28/05/2025 |
7.10
|
208,500 | 6.78 | 7.15 | 6.78 | 0 | 0 | 0 |
| 27/05/2025 |
6.75
|
22,700 | 6.70 | 6.75 | 6.70 | 0 | 0 | 0 |
| 26/05/2025 |
6.70
|
37,100 | 6.64 | 6.70 | 6.60 | 0 | 0 | 0 |
| 23/05/2025 |
6.60
|
13,600 | 6.55 | 6.60 | 6.55 | 0 | 0 | 0 |
| 22/05/2025 |
6.53
|
23,300 | 6.60 | 6.60 | 6.53 | 0 | 0 | 0 |
| 21/05/2025 |
6.70
|
7,000 | 6.77 | 6.77 | 6.62 | 0 | 0 | 0 |
| 20/05/2025 |
6.77
|
16,800 | 6.60 | 6.79 | 6.60 | 0 | 0 | 0 |
| 19/05/2025 |
6.80
|
53,900 | 6.82 | 6.85 | 6.70 | 0 | 0 | 0 |
| 16/05/2025 |
6.80
|
18,400 | 6.87 | 6.88 | 6.75 | 0 | 0 | 0 |
| 15/05/2025 |
6.86
|
17,700 | 6.80 | 6.82 | 6.70 | 0 | 0 | 0 |
| 14/05/2025 |
6.86
|
119,500 | 6.86 | 6.90 | 6.80 | 0 | 0 | 0 |
| 13/05/2025 |
6.86
|
197,600 | 6.82 | 6.86 | 6.80 | 0 | 0 | 0 |
| 12/05/2025 |
6.80
|
81,800 | 6.63 | 6.80 | 6.63 | 0 | 0 | 0 |
| 09/05/2025 |
6.68
|
46,100 | 6.52 | 6.68 | 6.52 | 0 | 0 | 0 |
| 08/05/2025 |
6.60
|
63,800 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 07/05/2025 |
6.50
|
72,500 | 6.52 | 6.70 | 6.42 | 0 | 0 | 0 |
| 06/05/2025 |
6.52
|
47,100 | 6.50 | 6.79 | 6.50 | 0 | 0 | 0 |
| 05/05/2025 |
6.81
|
900 | 6.85 | 6.85 | 6.81 | 0 | 0 | 0 |
| 02/05/2025 |
6.62
|
24,800 | 7 | 7 | 6.59 | 0 | 0 | 0 |
| 01/05/2025 |
6.02
|
2,000 | 6.07 | 6.07 | 5.91 | 0 | 0 | 0 |
| 30/04/2025 |
8.95
|
100 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 29/04/2025 |
6.68
|
43,200 | 6.78 | 6.78 | 6.44 | 0 | 0 | 0 |
| 28/04/2025 |
6.37
|
30,300 | 6.40 | 6.50 | 6.37 | 0 | 0 | 0 |
| 25/04/2025 |
6.40
|
73,900 | 6.43 | 6.43 | 6.18 | 0 | 0 | 0 |
| 24/04/2025 |
6.20
|
22,100 | 6.18 | 6.20 | 6.17 | 0 | 0 | 0 |
| 23/04/2025 |
6.18
|
7,000 | 6.30 | 6.30 | 6.01 | 0 | 0 | 0 |
| 22/04/2025 |
6
|
74,200 | 6 | 6.15 | 5.96 | 0 | 0 | 0 |
| 21/04/2025 |
6.10
|
21,900 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 18/04/2025 |
6.10
|
21,400 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 17/04/2025 |
6
|
28,400 | 6 | 6.35 | 5.94 | 0 | 0 | 0 |
| 16/04/2025 |
5.94
|
32,900 | 5.99 | 6 | 5.91 | 0 | 0 | 0 |
| 15/04/2025 |
5.99
|
24,100 | 6 | 6 | 5.92 | 0 | 0 | 0 |
| 14/04/2025 |
6
|
5,300 | 5.99 | 6.08 | 5.99 | 0 | 0 | 0 |
| 11/04/2025 |
5.99
|
49,700 | 5.99 | 6.02 | 5.99 | 0 | 0 | 0 |
| 10/04/2025 |
5.99
|
3,400 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 09/04/2025 |
5.60
|
75,500 | 5.94 | 5.94 | 5.57 | 0 | 0 | 0 |
| 08/04/2025 |
5.94
|
102,600 | 6.20 | 6.38 | 5.94 | 0 | 0 | 0 |
| 07/04/2025 |
6.92
|
13,300 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 04/04/2025 |
6.38
|
90,600 | 6.19 | 6.40 | 6.05 | 0 | 0 | 0 |
| 03/04/2025 |
6.50
|
21,300 | 6.78 | 6.78 | 6.20 | 0 | 0 | 0 |
| 02/04/2025 |
6.61
|
59,800 | 6.80 | 6.80 | 6.61 | 0 | 0 | 0 |
| 01/04/2025 |
6.80
|
1,900 | 6.75 | 6.80 | 6.75 | 0 | 0 | 0 |
| 31/03/2025 |
6.75
|
1,100 | 6.90 | 6.90 | 6.71 | 0 | 0 | 0 |
| 28/03/2025 |
6.75
|
23,700 | 6.85 | 6.90 | 6.70 | 0 | 0 | 0 |
| 27/03/2025 |
6.95
|
18,400 | 6.95 | 6.95 | 6.81 | 0 | 0 | 0 |
| 26/03/2025 |
6.94
|
35,900 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 25/03/2025 |
7
|
30,600 | 7.43 | 7.43 | 6.91 | 0 | 0 | 0 |
| 24/03/2025 |
6.95
|
15,100 | 6.95 | 6.96 | 6.93 | 0 | 0 | 0 |
| 21/03/2025 |
6.95
|
40,500 | 6.85 | 7.20 | 6.85 | 0 | 0 | 0 |
| 20/03/2025 |
6.90
|
83,700 | 7 | 7.03 | 6.90 | 0 | 0 | 0 |
| 19/03/2025 |
7.03
|
90,100 | 7.28 | 7.28 | 7 | 0 | 0 | 0 |
| 18/03/2025 |
7.29
|
113,200 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
| 17/03/2025 |
7.50
|
105,500 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 14/03/2025 |
7.60
|
61,100 | 7.60 | 7.65 | 7.53 | 0 | 0 | 0 |
| 13/03/2025 |
7.60
|
139,500 | 7.69 | 7.70 | 7.52 | 0 | 0 | 0 |
| 12/03/2025 |
7.69
|
27,500 | 7.60 | 7.70 | 7.59 | 0 | 0 | 0 |
| 11/03/2025 |
7.60
|
129,600 | 7.55 | 7.70 | 7.30 | 0 | 0 | 0 |
| 10/03/2025 |
7.70
|
112,300 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |