| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
0.75 | 5.17% | 18,537,100 | 298,000 | 0 |
14.40
15.30
15.25
|
|
2 tháng
(2026-05-29) |
0.50 | 3.39% | 36,366,300 | 29,200 | 0 |
14
15.30
15.25
|
|
3 tháng
(2026-04-29) |
2.05 | 15.53% | 66,250,600 | 111,313 | 0 |
13
15.30
15.25
|
|
6 tháng
(2026-01-29) |
1.85 | 13.81% | 127,399,500 | -304,987 | -4.8 |
12.10
15.30
15.25
|
|
12 tháng
(2025-08-04) |
5.75 | 60.53% | 227,500,700 | 604,613 | 6.0 |
8.79
15.30
15.25
|
|
24 tháng
(2024-08-07) |
6.05 | 65.76% | 263,969,100 | 660,103 | 6.5 |
8.14
15.30
15.25
|
|
36 tháng
(2023-08-14) |
4.45 | 41.23% | 342,253,400 | 796,703 | 8.1 |
8.14
15.30
15.25
|
|
60 tháng
(2021-08-23) |
5.73 | 60.16% | 528,724,500 | 2,234,914 | 26.2 |
7.49
15.30
15.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/05/2025 |
8.80
|
126,300 | 8.71 | 8.80 | 8.56 | 0 | 0 | 0 |
| 15/05/2025 |
8.76
|
141,100 | 8.85 | 8.95 | 8.70 | 0 | 0 | 0 |
| 14/05/2025 |
8.85
|
164,500 | 8.76 | 8.85 | 8.70 | 0 | 0 | 0 |
| 13/05/2025 |
8.76
|
136,600 | 8.80 | 8.85 | 8.70 | 0 | 1,600 | 0 |
| 12/05/2025 |
8.80
|
122,700 | 8.51 | 8.85 | 8.51 | 0 | 1,000 | 0 |
| 09/05/2025 |
8.54
|
143,000 | 8.75 | 8.75 | 8.50 | 0 | 0 | 0 |
| 08/05/2025 |
8.72
|
95,300 | 8.85 | 8.85 | 8.72 | 0 | 0 | 0 |
| 07/05/2025 |
8.75
|
84,300 | 8.85 | 8.85 | 8.75 | 0 | 0 | 0 |
| 06/05/2025 |
8.85
|
151,500 | 8.90 | 8.90 | 8.70 | 4,800 | 0 | 0 |
| 05/05/2025 |
8.89
|
125,400 | 8.70 | 9 | 8.70 | 9,500 | 0 | 0 |
| 29/04/2025 |
8.75
|
280,800 | 9.09 | 9.09 | 8.70 | 0 | 0 | 0 |
| 28/04/2025 |
8.50
|
81,300 | 8.50 | 8.50 | 8.36 | 0 | 0 | 0 |
| 25/04/2025 |
8.50
|
94,400 | 8.33 | 8.50 | 8.33 | 5,600 | 0 | 0.0 |
| 24/04/2025 |
8.50
|
77,100 | 8.30 | 8.50 | 8.29 | 0 | 0 | 0 |
| 23/04/2025 |
8.50
|
139,000 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 22/04/2025 |
8.50
|
69,800 | 8.65 | 8.65 | 8.15 | 0 | 0 | 0 |
| 21/04/2025 |
8.65
|
116,000 | 8.36 | 8.67 | 8.36 | 0 | 0 | 0 |
| 18/04/2025 |
8.68
|
210,000 | 8.64 | 8.75 | 8.35 | 0 | 0 | 0 |
| 17/04/2025 |
8.65
|
95,300 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
| 16/04/2025 |
8.70
|
143,300 | 8.45 | 8.70 | 8.08 | 0 | 0 | 0 |
| 15/04/2025 |
8.50
|
171,000 | 8.65 | 8.65 | 8.06 | 0 | 8,500 | -0.1 |
| 14/04/2025 |
8.65
|
110,400 | 8.88 | 8.88 | 8.27 | 0 | 0 | 0 |
| 11/04/2025 |
8.89
|
122,000 | 8.91 | 8.92 | 8.51 | 0 | 0 | 0 |
| 10/04/2025 |
8.92
|
613,500 | 8.75 | 8.92 | 8.73 | 8,500 | 14,000 | -0.0 |
| 09/04/2025 |
8.34
|
363,600 | 7.80 | 8.34 | 7.76 | 0 | 100 | -0.0 |
| 08/04/2025 |
8.34
|
242,900 | 8.30 | 8.34 | 7.76 | 0 | 0 | 0 |
| 04/04/2025 |
8.34
|
223,900 | 7.79 | 8.37 | 7.79 | 0 | 0 | 0 |
| 03/04/2025 |
8.37
|
250,300 | 8.41 | 8.95 | 8.37 | 14,100 | 0 | 0.1 |
| 02/04/2025 |
8.99
|
121,000 | 8.95 | 9 | 8.95 | 0 | 0 | 0 |
| 01/04/2025 |
8.95
|
178,800 | 8.89 | 8.95 | 8.89 | 0 | 56,500 | -0.5 |
| 31/03/2025 |
8.90
|
108,800 | 8.98 | 8.98 | 8.71 | 0 | 0 | 0 |
| 28/03/2025 |
8.98
|
83,500 | 8.98 | 8.98 | 8.80 | 0 | 0 | 0 |
| 27/03/2025 |
8.98
|
101,900 | 8.99 | 9 | 8.92 | 0 | 700 | -0.0 |
| 26/03/2025 |
9
|
103,400 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 25/03/2025 |
9
|
125,400 | 8.99 | 9 | 8.90 | 0 | 0 | 0 |
| 24/03/2025 |
9
|
180,400 | 9 | 9.05 | 8.90 | 0 | 10,000 | -0.1 |
| 21/03/2025 |
9.05
|
121,300 | 9 | 9.05 | 8.87 | 0 | 0 | 0 |
| 20/03/2025 |
9
|
114,400 | 8.85 | 9 | 8.85 | 0 | 1,100 | -0.0 |
| 19/03/2025 |
9
|
109,300 | 9 | 9 | 8.81 | 0 | 1,400 | -0.0 |
| 18/03/2025 |
9
|
133,600 | 9.15 | 9.20 | 8.95 | 0 | 0 | 0 |
| 17/03/2025 |
9.18
|
115,900 | 9.34 | 9.34 | 9.15 | 0 | 3,600 | -0.0 |
| 14/03/2025 |
9.29
|
485,100 | 9.15 | 9.35 | 9.15 | 12,700 | 0 | 0.1 |
| 13/03/2025 |
9.17
|
204,500 | 9.15 | 9.18 | 9.10 | 0 | 0 | 0 |
| 12/03/2025 |
9.17
|
149,500 | 9.15 | 9.20 | 9.10 | 0 | 0 | 0 |
| 11/03/2025 |
9.15
|
133,400 | 9.19 | 9.20 | 9.04 | 0 | 0 | 0 |
| 10/03/2025 |
9.20
|
263,700 | 9.15 | 9.30 | 9 | 200 | 6,100 | -0.1 |
| 07/03/2025 |
9.15
|
208,200 | 9.05 | 9.30 | 9.05 | 1,600 | 0 | 0.0 |
| 06/03/2025 |
9
|
184,100 | 9 | 9.05 | 8.87 | 1,800 | 1,300 | 0.0 |
| 05/03/2025 |
9
|
184,500 | 9 | 9.10 | 8.90 | 1,000 | 3,500 | -0.0 |
| 04/03/2025 |
9.05
|
233,000 | 8.60 | 9.15 | 8.60 | 0 | 6,300 | -0.1 |
| 03/03/2025 |
9
|
236,200 | 8.69 | 9.05 | 8.61 | 2,300 | 0 | 0.0 |
| 28/02/2025 |
8.70
|
58,700 | 8.55 | 8.70 | 8.55 | 0 | 1,600 | -0.0 |
| 27/02/2025 |
8.52
|
181,300 | 8.40 | 8.61 | 8.40 | 0 | 0 | 0 |
| 26/02/2025 |
8.50
|
147,000 | 8.46 | 8.59 | 8.40 | 0 | 1,900 | -0.0 |
| 25/02/2025 |
8.49
|
123,900 | 8.50 | 8.60 | 8.48 | 0 | 110 | -0.0 |
| 24/02/2025 |
8.50
|
135,800 | 8.53 | 8.54 | 8.50 | 0 | 0 | 0 |
| 21/02/2025 |
8.54
|
80,700 | 8.50 | 8.54 | 8.50 | 0 | 0 | 0 |
| 20/02/2025 |
8.51
|
139,600 | 8.73 | 8.73 | 8.50 | 0 | 600 | -0.0 |
| 19/02/2025 |
8.51
|
132,400 | 8.69 | 8.69 | 8.51 | 0 | 0 | 0 |
| 18/02/2025 |
8.55
|
183,200 | 8.36 | 8.67 | 8.36 | 1,200 | 0 | 0.0 |
| 17/02/2025 |
8.36
|
112,300 | 8.34 | 8.43 | 8.34 | 0 | 0 | 0 |
| 14/02/2025 |
8.34
|
98,200 | 8.34 | 8.40 | 8.34 | 0 | 0 | 0 |
| 13/02/2025 |
8.34
|
112,800 | 8.34 | 8.45 | 8.34 | 0 | 0 | 0 |
| 12/02/2025 |
8.34
|
114,000 | 8.35 | 8.39 | 8.34 | 0 | 0 | 0 |
| 11/02/2025 |
8.35
|
125,600 | 8.11 | 8.50 | 8.11 | 700 | 0 | 0.0 |
| 10/02/2025 |
8.31
|
111,700 | 8.29 | 8.45 | 8.29 | 0 | 0 | 0 |
| 07/02/2025 |
8.28
|
146,200 | 8.25 | 8.47 | 8.25 | 0 | 0 | 0 |
| 06/02/2025 |
8.25
|
109,800 | 8.28 | 8.30 | 8.25 | 0 | 0 | 0 |
| 05/02/2025 |
8.27
|
127,400 | 8.27 | 8.40 | 8.27 | 0 | 0 | 0 |
| 04/02/2025 |
8.30
|
112,100 | 8.30 | 8.59 | 8.25 | 7,000 | 0 | 0.1 |
| 03/02/2025 |
8.30
|
99,200 | 8.23 | 8.35 | 8.20 | 0 | 0 | 0 |
| 24/01/2025 |
8.22
|
62,300 | 8.36 | 8.50 | 8.22 | 0 | 500 | -0.0 |
| 23/01/2025 |
8.36
|
107,100 | 8.60 | 8.60 | 8.36 | 0 | 2,600 | -0.0 |
| 22/01/2025 |
8.50
|
135,500 | 8.97 | 8.97 | 8.50 | 0 | 0 | 0 |
| 21/01/2025 |
8.96
|
362,200 | 8.72 | 9.23 | 8.72 | 55,000 | 2,600 | 0.5 |
| 20/01/2025 |
8.72
|
909,000 | 7.91 | 8.72 | 7.91 | 12,100 | 100 | 0.1 |
| 17/01/2025 |
8.15
|
61,900 | 8.14 | 8.17 | 8.14 | 0 | 5,700 | -0.0 |
| 16/01/2025 |
8.14
|
94,900 | 8.18 | 8.18 | 8 | 0 | 900 | -0.0 |
| 15/01/2025 |
8.18
|
141,600 | 8.18 | 8.19 | 8 | 2,800 | 0 | 0.0 |
| 14/01/2025 |
8.19
|
70,600 | 8.01 | 8.19 | 8.01 | 0 | 2,000 | -0.0 |
| 13/01/2025 |
8.20
|
182,600 | 8.18 | 8.20 | 8 | 6,700 | 0 | 0.1 |
| 10/01/2025 |
8.20
|
126,800 | 8.20 | 8.20 | 8.06 | 0 | 0 | 0 |
| 09/01/2025 |
8.20
|
121,900 | 8.20 | 8.20 | 8.01 | 0 | 0 | 0 |
| 08/01/2025 |
8.20
|
90,400 | 8.23 | 8.23 | 8.02 | 0 | 1,500 | -0.0 |
| 07/01/2025 |
8.23
|
147,500 | 8.21 | 8.25 | 7.71 | 100 | 5,500 | -0.0 |
| 06/01/2025 |
8.28
|
86,500 | 8.30 | 8.30 | 8.16 | 0 | 0 | 0 |
| 03/01/2025 |
8.30
|
70,400 | 8.20 | 8.30 | 8.15 | 200 | 500 | -0.0 |
| 02/01/2025 |
8.30
|
96,400 | 8.25 | 8.30 | 8.15 | 0 | 0 | 0 |
| 31/12/2024 |
8.25
|
125,500 | 8.25 | 8.25 | 8.10 | 0 | 1,100 | -0.0 |
| 30/12/2024 |
8.29
|
87,800 | 8.24 | 8.30 | 8.17 | 0 | 1,500 | -0.0 |
| 27/12/2024 |
8.32
|
99,300 | 8.31 | 8.35 | 8.23 | 0 | 0 | 0 |
| 26/12/2024 |
8.37
|
81,100 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 25/12/2024 |
8.40
|
245,400 | 8.10 | 8.40 | 8.10 | 9,600 | 0 | 0.1 |
| 24/12/2024 |
8.25
|
93,100 | 8.32 | 8.32 | 8.22 | 0 | 0 | 0 |
| 23/12/2024 |
8.32
|
93,400 | 8.24 | 8.40 | 8.04 | 0 | 0 | 0 |
| 20/12/2024 |
8.25
|
210,400 | 8.39 | 8.39 | 8.10 | 0 | 600 | -0.0 |
| 19/12/2024 |
8.40
|
137,900 | 8.45 | 8.45 | 8.30 | 700 | 700 | -0.0 |
| 18/12/2024 |
8.45
|
107,200 | 8.49 | 8.49 | 8.40 | 0 | 100 | -0.0 |
| 17/12/2024 |
8.49
|
159,400 | 8.68 | 8.68 | 8.49 | 0 | 0 | 0 |
| 16/12/2024 |
8.69
|
114,600 | 8.69 | 8.70 | 8.52 | 0 | 0 | 0 |