| 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) |
-0.90 | -10.23% | 2,944,200 | 0 | 0 |
7.80
12.30
8
|
|
2 tháng
(2026-07-20) |
-1.50 | -15.96% | 3,925,600 | 0 | 0 |
7.80
12.30
8
|
|
3 tháng
(2026-06-19) |
-2 | -20.20% | 5,846,200 | 0 | 0 |
7.80
12.40
8
|
|
6 tháng
(2026-03-23) |
-1.80 | -18.56% | 14,310,400 | 0 | 0 |
7.80
12.40
8
|
|
12 tháng
(2025-09-22) |
-2.42 | -23.42% | 83,872,900 | 0 | 0 |
7.80
13.90
8
|
|
24 tháng
(2024-09-27) |
1.12 | 16.49% | 223,487,846 | 0 | 0 |
4.68
13.90
8
|
|
36 tháng
(2023-10-03) |
0.64 | 8.83% | 308,504,775 | 0 | 0 |
4.68
13.90
8
|
|
60 tháng
(2021-10-13) |
-3.53 | -30.88% | 767,780,150 | 0 | 0 |
3.09
24.83
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/07/2025 |
8.21
|
1,006,700 | 8.21 | 8.60 | 8.21 | 0 | 0 | 0 |
| 22/07/2025 |
8.21
|
580,800 | 8.12 | 8.21 | 8.02 | 0 | 0 | 0 |
| 21/07/2025 |
8.12
|
1,214,800 | 8.41 | 8.50 | 8.02 | 0 | 0 | 0 |
| 18/07/2025 |
8.50
|
1,365,500 | 8.60 | 8.79 | 8.31 | 0 | 0 | 0 |
| 17/07/2025 |
8.60
|
1,617,800 | 8.31 | 8.60 | 8.12 | 0 | 0 | 0 |
| 16/07/2025 |
8.21
|
1,411,100 | 7.93 | 8.41 | 7.83 | 0 | 0 | 0 |
| 15/07/2025 |
7.93
|
658,900 | 7.93 | 8.02 | 7.83 | 0 | 0 | 0 |
| 14/07/2025 |
7.93
|
625,900 | 7.93 | 8.02 | 7.74 | 0 | 0 | 0 |
| 11/07/2025 |
7.93
|
744,000 | 7.93 | 7.93 | 7.74 | 0 | 0 | 0 |
| 10/07/2025 |
7.93
|
786,500 | 8.02 | 8.02 | 7.74 | 0 | 0 | 0 |
| 09/07/2025 |
7.93
|
930,800 | 7.93 | 8.12 | 7.83 | 0 | 0 | 0 |
| 08/07/2025 |
7.93
|
970,800 | 7.74 | 7.93 | 7.64 | 0 | 0 | 0 |
| 07/07/2025 |
7.74
|
622,200 | 7.74 | 7.93 | 7.64 | 0 | 0 | 0 |
| 04/07/2025 |
7.74
|
582,700 | 7.64 | 7.83 | 7.64 | 0 | 0 | 0 |
| 03/07/2025 |
7.74
|
874,000 | 7.64 | 7.83 | 7.55 | 0 | 0 | 0 |
| 02/07/2025 |
7.74
|
1,132,000 | 7.83 | 7.93 | 7.55 | 0 | 0 | 0 |
| 01/07/2025 |
7.83
|
2,139,300 | 8.41 | 8.60 | 7.74 | 0 | 0 | 0 |
| 30/06/2025 |
8.41
|
704,000 | 8.50 | 8.79 | 8.41 | 0 | 0 | 0 |
| 27/06/2025 |
8.50
|
1,230,400 | 8.98 | 8.98 | 8.41 | 0 | 0 | 0 |
| 26/06/2025 |
8.88
|
528,300 | 8.88 | 8.98 | 8.69 | 0 | 0 | 0 |
| 25/06/2025 |
8.88
|
1,116,600 | 8.79 | 9.07 | 8.60 | 0 | 0 | 0 |
| 24/06/2025 |
8.79
|
927,700 | 8.41 | 8.88 | 8.41 | 0 | 0 | 0 |
| 23/06/2025 |
8.69
|
1,769,900 | 8.88 | 8.88 | 8.31 | 0 | 0 | 0 |
| 20/06/2025 |
8.98
|
563,900 | 8.98 | 8.98 | 8.79 | 0 | 0 | 0 |
| 19/06/2025 |
8.98
|
456,400 | 8.88 | 8.98 | 8.79 | 0 | 0 | 0 |
| 18/06/2025 |
8.88
|
1,281,900 | 9.27 | 9.36 | 8.88 | 0 | 0 | 0 |
| 17/06/2025 |
9.27
|
1,241,300 | 9.17 | 9.46 | 9.07 | 0 | 0 | 0 |
| 16/06/2025 |
9.36
|
1,565,900 | 9.17 | 9.46 | 8.88 | 0 | 0 | 0 |
| 13/06/2025 |
9.17
|
839,300 | 9.27 | 9.27 | 8.79 | 0 | 0 | 0 |
| 12/06/2025 |
9.27
|
3,016,000 | 8.88 | 9.55 | 8.79 | 0 | 0 | 0 |
| 11/06/2025 |
8.98
|
554,900 | 8.88 | 9.07 | 8.79 | 0 | 0 | 0 |
| 10/06/2025 |
8.88
|
1,139,700 | 8.98 | 9.27 | 8.79 | 0 | 0 | 0 |
| 09/06/2025 |
8.98
|
1,074,500 | 9.27 | 9.27 | 8.79 | 0 | 0 | 0 |
| 06/06/2025 |
9.17
|
1,470,600 | 8.98 | 9.55 | 8.98 | 0 | 0 | 0 |
| 05/06/2025 |
9.27
|
1,960,700 | 9.17 | 9.55 | 8.79 | 0 | 0 | 0 |
| 04/06/2025 |
9.17
|
2,929,000 | 9.07 | 9.55 | 8.60 | 0 | 0 | 0 |
| 03/06/2025 |
8.50
|
5,259,300 | 7.74 | 8.50 | 7.64 | 0 | 0 | 0 |
| 02/06/2025 |
7.64
|
1,052,100 | 7.26 | 7.74 | 7.16 | 0 | 0 | 0 |
| 30/05/2025 |
7.26
|
942,400 | 7.35 | 7.35 | 6.97 | 0 | 0 | 0 |
| 29/05/2025 |
7.35
|
984,900 | 7.55 | 7.64 | 7.16 | 0 | 0 | 0 |
| 28/05/2025 |
7.16
|
1,812,100 | 6.40 | 7.16 | 6.30 | 0 | 0 | 0 |
| 27/05/2025 |
6.40
|
248,900 | 6.30 | 6.50 | 6.21 | 0 | 0 | 0 |
| 26/05/2025 |
6.30
|
225,300 | 6.30 | 6.40 | 6.21 | 0 | 0 | 0 |
| 23/05/2025 |
6.30
|
207,700 | 6.40 | 6.40 | 6.21 | 0 | 0 | 0 |
| 22/05/2025 |
6.40
|
462,200 | 6.69 | 6.69 | 6.30 | 0 | 0 | 0 |
| 21/05/2025 |
6.50
|
316,600 | 6.59 | 6.59 | 6.30 | 0 | 0 | 0 |
| 20/05/2025 |
6.59
|
534,400 | 6.30 | 6.78 | 6.30 | 0 | 0 | 0 |
| 19/05/2025 |
6.40
|
369,000 | 6.30 | 6.40 | 6.11 | 0 | 0 | 0 |
| 16/05/2025 |
6.30
|
314,200 | 6.50 | 6.50 | 6.21 | 0 | 0 | 0 |
| 15/05/2025 |
6.40
|
951,700 | 5.92 | 6.50 | 5.92 | 0 | 0 | 0 |
| 14/05/2025 |
5.92
|
130,000 | 5.92 | 6.02 | 5.83 | 0 | 0 | 0 |
| 13/05/2025 |
6.02
|
135,400 | 5.92 | 6.02 | 5.83 | 0 | 0 | 0 |
| 12/05/2025 |
5.92
|
56,900 | 5.83 | 5.92 | 5.73 | 0 | 0 | 0 |
| 09/05/2025 |
5.83
|
102,000 | 5.73 | 5.83 | 5.73 | 0 | 0 | 0 |
| 08/05/2025 |
5.83
|
72,400 | 5.73 | 5.83 | 5.64 | 0 | 0 | 0 |
| 07/05/2025 |
5.83
|
54,100 | 5.73 | 5.83 | 5.73 | 0 | 0 | 0 |
| 06/05/2025 |
5.83
|
97,600 | 5.83 | 5.92 | 5.73 | 0 | 0 | 0 |
| 05/05/2025 |
5.83
|
246,800 | 5.54 | 5.83 | 5.54 | 0 | 0 | 0 |
| 02/05/2025 |
6.60
|
77,666 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 01/05/2025 |
6.60
|
56,965 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 30/04/2025 |
7.80
|
111,500 | 7.90 | 8.10 | 7.60 | 0 | 0 | 0 |
| 29/04/2025 |
5.44
|
60,763 | 5.35 | 5.54 | 5.35 | 0 | 0 | 0 |
| 28/04/2025 |
5.44
|
71,575 | 5.35 | 5.44 | 5.25 | 0 | 0 | 0 |
| 25/04/2025 |
5.35
|
84,461 | 5.44 | 5.44 | 5.25 | 0 | 0 | 0 |
| 24/04/2025 |
5.25
|
212,885 | 5.35 | 5.44 | 5.25 | 0 | 0 | 0 |
| 23/04/2025 |
5.35
|
190,022 | 5.44 | 5.44 | 5.25 | 0 | 0 | 0 |
| 22/04/2025 |
5.35
|
192,000 | 5.44 | 5.54 | 5.06 | 0 | 0 | 0 |
| 21/04/2025 |
5.54
|
36,238 | 5.64 | 5.64 | 5.54 | 0 | 0 | 0 |
| 18/04/2025 |
5.64
|
184,083 | 5.64 | 5.64 | 5.54 | 0 | 0 | 0 |
| 17/04/2025 |
5.64
|
110,190 | 5.44 | 5.73 | 5.35 | 0 | 0 | 0 |
| 16/04/2025 |
5.64
|
131,015 | 5.54 | 5.64 | 5.54 | 0 | 0 | 0 |
| 15/04/2025 |
5.54
|
113,316 | 5.44 | 5.64 | 5.44 | 0 | 0 | 0 |
| 14/04/2025 |
5.44
|
81,455 | 5.64 | 5.64 | 5.44 | 0 | 0 | 0 |
| 11/04/2025 |
5.54
|
307,651 | 5.54 | 5.83 | 5.25 | 0 | 0 | 0 |
| 10/04/2025 |
5.35
|
101,265 | 4.78 | 5.35 | 4.78 | 0 | 0 | 0 |
| 09/04/2025 |
4.68
|
706,721 | 5.06 | 5.06 | 4.39 | 0 | 0 | 0 |
| 08/04/2025 |
5.06
|
322,856 | 5.54 | 5.64 | 4.87 | 0 | 0 | 0 |
| 07/04/2025 |
8.10
|
582,700 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 04/04/2025 |
5.83
|
276,764 | 5.44 | 5.92 | 5.16 | 0 | 0 | 0 |
| 03/04/2025 |
5.64
|
787,078 | 6.30 | 6.30 | 5.44 | 0 | 0 | 0 |
| 02/04/2025 |
6.30
|
79,184 | 6.30 | 6.30 | 6.21 | 0 | 0 | 0 |
| 01/04/2025 |
6.30
|
116,612 | 6.11 | 6.30 | 6.11 | 0 | 0 | 0 |
| 31/03/2025 |
6.21
|
103,996 | 6.11 | 6.30 | 6.11 | 0 | 0 | 0 |
| 28/03/2025 |
6.21
|
66,552 | 6.21 | 6.30 | 6.11 | 0 | 0 | 0 |
| 27/03/2025 |
6.21
|
78,314 | 6.21 | 6.30 | 6.21 | 0 | 0 | 0 |
| 26/03/2025 |
6.30
|
156,408 | 6.30 | 6.30 | 6.11 | 0 | 0 | 0 |
| 25/03/2025 |
6.30
|
111,424 | 6.21 | 6.30 | 6.21 | 0 | 0 | 0 |
| 24/03/2025 |
6.21
|
122,929 | 6.30 | 6.30 | 6.21 | 0 | 0 | 0 |
| 21/03/2025 |
6.40
|
51,858 | 6.30 | 6.40 | 6.21 | 0 | 0 | 0 |
| 20/03/2025 |
6.30
|
97,510 | 6.30 | 6.40 | 6.21 | 0 | 0 | 0 |
| 19/03/2025 |
6.40
|
80,846 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 18/03/2025 |
6.40
|
104,621 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 17/03/2025 |
7.45
|
111,500 | 7.55 | 7.74 | 7.26 | 0 | 0 | 0 |
| 14/03/2025 |
6.40
|
117,374 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 13/03/2025 |
6.30
|
176,141 | 6.59 | 6.59 | 6.30 | 0 | 0 | 0 |
| 12/03/2025 |
6.50
|
159,221 | 6.59 | 6.59 | 6.50 | 0 | 0 | 0 |
| 11/03/2025 |
6.59
|
156,914 | 6.50 | 6.59 | 6.40 | 0 | 0 | 0 |
| 10/03/2025 |
6.50
|
136,984 | 6.50 | 6.59 | 6.40 | 0 | 0 | 0 |
| 07/03/2025 |
6.50
|
62,880 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 06/03/2025 |
6.50
|
131,527 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |