| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-0.40 | -7.27% | 4,193,600 | 0 | 0 |
5.10
8.20
5.20
|
|
2 tháng
(2026-07-20) |
-1 | -16.39% | 9,963,600 | 0 | 0 |
5.10
8.20
5.20
|
|
3 tháng
(2026-06-19) |
-1.60 | -23.88% | 15,369,100 | 0 | 0 |
5.10
8.20
5.20
|
|
6 tháng
(2026-03-23) |
-1.70 | -25% | 34,066,300 | -100 | -0.0 |
5.10
8.40
5.20
|
|
12 tháng
(2025-09-22) |
-4.10 | -44.57% | 150,594,900 | -100 | -0.0 |
5.10
9.50
5.20
|
|
24 tháng
(2024-09-27) |
-4 | -43.96% | 441,934,298 | -100 | -0.0 |
5.10
11.50
5.20
|
|
36 tháng
(2023-10-03) |
-7.40 | -59.20% | 708,990,276 | -587 | -0.0 |
5.10
14.30
5.20
|
|
60 tháng
(2021-10-13) |
-2.68 | -34.42% | 2,103,376,368 | -80,653 | -0.7 |
4.94
24.12
5.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/07/2025 |
8.90
|
3,032,400 | 8.80 | 9.20 | 8.80 | 0 | 0 | 0 |
| 22/07/2025 |
8.90
|
1,255,200 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
| 21/07/2025 |
8.80
|
2,139,300 | 8.90 | 9.30 | 8.70 | 0 | 0 | 0 |
| 18/07/2025 |
8.80
|
2,417,000 | 9 | 9.10 | 8.60 | 0 | 0 | 0 |
| 17/07/2025 |
9
|
4,596,700 | 8.70 | 9.20 | 8.70 | 0 | 0 | 0 |
| 16/07/2025 |
8.70
|
4,184,200 | 8.30 | 9 | 8.20 | 0 | 0 | 0 |
| 15/07/2025 |
8.30
|
1,328,300 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 14/07/2025 |
8.30
|
1,094,400 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
| 11/07/2025 |
8.30
|
1,368,500 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 10/07/2025 |
8.40
|
1,384,500 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 09/07/2025 |
8.50
|
2,652,100 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
| 08/07/2025 |
8.40
|
1,887,600 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 07/07/2025 |
8.20
|
693,500 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 04/07/2025 |
8.20
|
736,200 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 03/07/2025 |
8
|
1,157,700 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 02/07/2025 |
8.20
|
922,300 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 01/07/2025 |
8.20
|
1,482,500 | 8.20 | 8.60 | 8.10 | 0 | 0 | 0 |
| 30/06/2025 |
8.20
|
1,529,900 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
| 27/06/2025 |
8.30
|
1,619,600 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 26/06/2025 |
8.50
|
978,500 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 25/06/2025 |
8.50
|
3,299,300 | 8.20 | 8.70 | 8.20 | 0 | 0 | 0 |
| 24/06/2025 |
8.20
|
591,300 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 23/06/2025 |
8.10
|
527,200 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 20/06/2025 |
8.20
|
478,200 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 19/06/2025 |
8.20
|
622,700 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 18/06/2025 |
8.20
|
830,700 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
| 17/06/2025 |
8.20
|
647,100 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
| 16/06/2025 |
8.20
|
866,000 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 13/06/2025 |
8.10
|
1,539,100 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 12/06/2025 |
8.30
|
1,412,900 | 8.10 | 8.50 | 8.10 | 0 | 0 | 0 |
| 11/06/2025 |
8.10
|
509,200 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 10/06/2025 |
8.10
|
853,600 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 09/06/2025 |
8
|
1,253,300 | 8.40 | 8.40 | 7.90 | 0 | 0 | 0 |
| 06/06/2025 |
8.40
|
1,796,300 | 8.50 | 8.60 | 8.20 | 0 | 0 | 0 |
| 05/06/2025 |
8.50
|
2,534,700 | 8.40 | 8.80 | 8.30 | 0 | 0 | 0 |
| 04/06/2025 |
8.30
|
2,383,300 | 8.20 | 8.60 | 8.20 | 0 | 0 | 0 |
| 03/06/2025 |
8.10
|
3,039,800 | 7.50 | 8.20 | 7.50 | 0 | 0 | 0 |
| 02/06/2025 |
7.60
|
1,087,100 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
| 30/05/2025 |
7.50
|
679,000 | 7.60 | 7.70 | 7.30 | 0 | 0 | 0 |
| 29/05/2025 |
7.70
|
711,000 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 28/05/2025 |
7.70
|
1,821,900 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 27/05/2025 |
7.50
|
1,144,600 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 26/05/2025 |
7.30
|
558,400 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 23/05/2025 |
7.30
|
683,800 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 22/05/2025 |
7.50
|
632,000 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
| 21/05/2025 |
7.60
|
1,659,500 | 7.40 | 7.60 | 7.20 | 0 | 0 | 0 |
| 20/05/2025 |
7.30
|
823,500 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 19/05/2025 |
7.40
|
754,900 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 16/05/2025 |
7.50
|
2,005,400 | 7.40 | 7.80 | 7.30 | 0 | 0 | 0 |
| 15/05/2025 |
7.40
|
1,168,100 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 14/05/2025 |
7.20
|
730,900 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 13/05/2025 |
7.30
|
583,100 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 12/05/2025 |
7.20
|
993,100 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 09/05/2025 |
7.20
|
793,700 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 08/05/2025 |
7.30
|
1,678,600 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 07/05/2025 |
7.20
|
1,044,500 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 06/05/2025 |
7.30
|
654,200 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 05/05/2025 |
7.30
|
241,100 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 02/05/2025 |
8.40
|
569,520 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 01/05/2025 |
7.90
|
178,338 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 30/04/2025 |
5.30
|
200,000 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 29/04/2025 |
7.30
|
474,649 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 28/04/2025 |
7.20
|
449,708 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 25/04/2025 |
7.30
|
767,792 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| 24/04/2025 |
7.20
|
267,609 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 23/04/2025 |
7.20
|
438,158 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 22/04/2025 |
7.10
|
1,216,981 | 7.20 | 7.30 | 6.60 | 0 | 0 | 0 |
| 21/04/2025 |
7.30
|
266,229 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 18/04/2025 |
7.30
|
725,278 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 17/04/2025 |
7.20
|
449,313 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 16/04/2025 |
7.10
|
521,482 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 15/04/2025 |
7.10
|
833,621 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
| 14/04/2025 |
7.30
|
751,765 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 11/04/2025 |
7.30
|
1,822,408 | 7.40 | 7.70 | 6.90 | 0 | 0 | 0 |
| 10/04/2025 |
6.70
|
204,325 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 09/04/2025 |
6
|
1,553,375 | 6 | 6.30 | 5.60 | 0 | 0 | 0 |
| 08/04/2025 |
6
|
2,006,139 | 7 | 7 | 5.90 | 0 | 0 | 0 |
| 07/04/2025 |
8.20
|
736,200 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 04/04/2025 |
7
|
2,086,655 | 7 | 7.30 | 6.40 | 0 | 0 | 0 |
| 03/04/2025 |
7.10
|
3,931,081 | 8.20 | 8.20 | 7 | 0 | 0 | 0 |
| 02/04/2025 |
8.20
|
768,157 | 8 | 8.40 | 8 | 0 | 0 | 0 |
| 01/04/2025 |
8.30
|
265,315 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 31/03/2025 |
8.30
|
311,477 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 28/03/2025 |
8.30
|
460,104 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 27/03/2025 |
8.40
|
447,885 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 26/03/2025 |
8.50
|
301,580 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 25/03/2025 |
8.50
|
523,700 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 24/03/2025 |
8.50
|
924,410 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 21/03/2025 |
8.50
|
296,390 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 20/03/2025 |
8.60
|
387,366 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 19/03/2025 |
8.50
|
464,960 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 18/03/2025 |
8.60
|
613,865 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 17/03/2025 |
5.30
|
200,000 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 14/03/2025 |
8.60
|
656,557 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 13/03/2025 |
8.50
|
992,750 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
| 12/03/2025 |
8.70
|
419,747 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 11/03/2025 |
8.90
|
1,110,769 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 10/03/2025 |
8.80
|
1,420,747 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 07/03/2025 |
8.80
|
1,024,419 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 06/03/2025 |
8.60
|
456,622 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |