| 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) |
2.69 | 18.64% | 23,421,700 | -61,800 | 0 |
14.04
17.20
17.10
|
|
2 tháng
(2026-07-13) |
3.53 | 26.03% | 48,675,300 | 232,400 | 0 |
13.52
17.20
17.10
|
|
3 tháng
(2026-06-15) |
3.67 | 27.35% | 65,575,400 | 138,800 | 0 |
13.15
17.20
17.10
|
|
6 tháng
(2026-03-16) |
4.71 | 37.97% | 134,723,900 | -168,887 | -0.9 |
11.36
17.20
17.10
|
|
12 tháng
(2025-09-16) |
8.66 | 102.58% | 261,149,800 | 467,913 | 6.1 |
8.37
17.20
17.10
|
|
24 tháng
(2024-09-23) |
8.30 | 94.36% | 296,126,700 | 513,903 | 6.5 |
7.64
17.20
17.10
|
|
36 tháng
(2023-09-27) |
7.40 | 76.32% | 363,177,900 | 432,703 | 5.5 |
7.64
17.20
17.10
|
|
60 tháng
(2021-10-07) |
5.01 | 41.48% | 542,508,800 | 1,888,114 | 23.8 |
7.04
17.20
17.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/06/2025 |
8.21
|
47,800 | 8.16 | 8.45 | 8.16 | 0 | 1,400 | -0.0 |
| 26/06/2025 |
8.11
|
30,100 | 8.22 | 8.22 | 8.11 | 0 | 0 | 0 |
| 25/06/2025 |
8.19
|
23,900 | 8.22 | 8.22 | 8.15 | 0 | 0 | 0 |
| 24/06/2025 |
8.23
|
42,700 | 8.24 | 8.24 | 8.21 | 0 | 0 | 0 |
| 23/06/2025 |
8.24
|
58,300 | 8.19 | 8.26 | 8.08 | 0 | 1,000 | -0.0 |
| 20/06/2025 |
8.19
|
28,000 | 8.17 | 8.33 | 8.14 | 0 | 0 | 0 |
| 19/06/2025 |
8.31
|
187,600 | 8.08 | 8.31 | 8.08 | 0 | 0 | 0 |
| 18/06/2025 |
8.08
|
60,300 | 8.08 | 8.12 | 8.08 | 0 | 0 | 0 |
| 17/06/2025 |
8.08
|
37,100 | 8.11 | 8.11 | 8.08 | 0 | 0 | 0 |
| 16/06/2025 |
8.01
|
52,100 | 7.93 | 8.06 | 7.84 | 0 | 0 | 0 |
| 13/06/2025 |
8.04
|
56,500 | 7.98 | 8.04 | 7.89 | 200 | 0 | 0.0 |
| 12/06/2025 |
8.09
|
61,100 | 8 | 8.09 | 8 | 0 | 0 | 0 |
| 11/06/2025 |
8.08
|
56,800 | 8.06 | 8.12 | 8.03 | 0 | 6,000 | -0.1 |
| 10/06/2025 |
8.08
|
65,600 | 8.44 | 8.44 | 8.05 | 0 | 300 | -0.0 |
| 09/06/2025 |
8.04
|
57,900 | 8.06 | 8.08 | 8.03 | 0 | 0 | 0 |
| 06/06/2025 |
8.08
|
52,800 | 8.12 | 8.12 | 8.03 | 0 | 0 | 0 |
| 05/06/2025 |
8.12
|
63,300 | 8.08 | 8.17 | 8.08 | 0 | 100 | -0.0 |
| 04/06/2025 |
8.16
|
87,100 | 8.17 | 8.17 | 8.08 | 0 | 0 | 0 |
| 03/06/2025 |
8.17
|
46,200 | 8.25 | 8.25 | 8.08 | 0 | 1,100 | -0.0 |
| 02/06/2025 |
8.19
|
67,200 | 8.25 | 8.25 | 8.08 | 0 | 0 | 0 |
| 30/05/2025 |
8.15
|
61,000 | 8.13 | 8.15 | 8.06 | 0 | 0 | 0 |
| 29/05/2025 |
8.21
|
30,800 | 8.13 | 8.21 | 8.11 | 800 | 0 | 0.0 |
| 28/05/2025 |
8.13
|
125,400 | 8.12 | 8.22 | 8.08 | 0 | 0 | 0 |
| 27/05/2025 |
8.17
|
54,200 | 8.08 | 8.24 | 8.08 | 0 | 2,500 | -0.0 |
| 26/05/2025 |
8.09
|
77,100 | 8.17 | 8.23 | 8.02 | 0 | 200 | -0.0 |
| 23/05/2025 |
8.12
|
66,900 | 8.17 | 8.26 | 8.09 | 0 | 0 | 0 |
| 22/05/2025 |
8.17
|
67,700 | 8.24 | 8.24 | 8.12 | 0 | 2,000 | 0 |
| 21/05/2025 |
8.19
|
13,900 | 8.14 | 8.19 | 8.14 | 0 | 0 | 0 |
| 20/05/2025 |
8.26
|
65,300 | 8.17 | 8.35 | 8.16 | 0 | 0 | 0 |
| 19/05/2025 |
8.31
|
138,000 | 8.26 | 8.31 | 8.11 | 0 | 0 | 0 |
| 16/05/2025 |
8.26
|
126,300 | 8.18 | 8.26 | 8.04 | 0 | 0 | 0 |
| 15/05/2025 |
8.23
|
141,100 | 8.31 | 8.40 | 8.17 | 0 | 0 | 0 |
| 14/05/2025 |
8.31
|
164,500 | 8.23 | 8.31 | 8.17 | 0 | 0 | 0 |
| 13/05/2025 |
8.23
|
136,600 | 8.26 | 8.31 | 8.17 | 0 | 1,600 | 0 |
| 12/05/2025 |
8.26
|
122,700 | 7.99 | 8.31 | 7.99 | 0 | 1,000 | 0 |
| 09/05/2025 |
8.02
|
143,000 | 8.22 | 8.22 | 7.98 | 0 | 0 | 0 |
| 08/05/2025 |
8.19
|
95,300 | 8.31 | 8.31 | 8.19 | 0 | 0 | 0 |
| 07/05/2025 |
8.22
|
84,300 | 8.31 | 8.31 | 8.22 | 0 | 0 | 0 |
| 06/05/2025 |
8.31
|
151,500 | 8.36 | 8.36 | 8.17 | 4,800 | 0 | 0 |
| 05/05/2025 |
8.35
|
125,400 | 8.17 | 8.45 | 8.17 | 9,500 | 0 | 0 |
| 29/04/2025 |
8.22
|
280,800 | 8.54 | 8.54 | 8.17 | 0 | 0 | 0 |
| 28/04/2025 |
7.98
|
81,300 | 7.98 | 7.98 | 7.85 | 0 | 0 | 0 |
| 25/04/2025 |
7.98
|
94,400 | 7.82 | 7.98 | 7.82 | 5,600 | 0 | 0.0 |
| 24/04/2025 |
7.98
|
77,100 | 7.79 | 7.98 | 7.78 | 0 | 0 | 0 |
| 23/04/2025 |
7.98
|
139,000 | 7.98 | 7.98 | 7.79 | 0 | 0 | 0 |
| 22/04/2025 |
7.98
|
69,800 | 8.12 | 8.12 | 7.65 | 0 | 0 | 0 |
| 21/04/2025 |
8.12
|
116,000 | 7.85 | 8.14 | 7.85 | 0 | 0 | 0 |
| 18/04/2025 |
8.15
|
210,000 | 8.11 | 8.22 | 7.84 | 0 | 0 | 0 |
| 17/04/2025 |
8.12
|
95,300 | 8.17 | 8.17 | 7.89 | 0 | 0 | 0 |
| 16/04/2025 |
8.17
|
143,300 | 7.93 | 8.17 | 7.59 | 0 | 0 | 0 |
| 15/04/2025 |
7.98
|
171,000 | 8.12 | 8.12 | 7.57 | 0 | 8,500 | -0.1 |
| 14/04/2025 |
8.12
|
110,400 | 8.34 | 8.34 | 7.77 | 0 | 0 | 0 |
| 11/04/2025 |
8.35
|
122,000 | 8.37 | 8.38 | 7.99 | 0 | 0 | 0 |
| 10/04/2025 |
8.38
|
613,500 | 8.22 | 8.38 | 8.20 | 8,500 | 14,000 | -0.0 |
| 09/04/2025 |
7.83
|
363,600 | 7.32 | 7.83 | 7.29 | 0 | 100 | -0.0 |
| 08/04/2025 |
7.83
|
242,900 | 7.79 | 7.83 | 7.29 | 0 | 0 | 0 |
| 04/04/2025 |
7.83
|
223,900 | 7.31 | 7.86 | 7.31 | 0 | 0 | 0 |
| 03/04/2025 |
7.86
|
250,300 | 7.90 | 8.40 | 7.86 | 14,100 | 0 | 0.1 |
| 02/04/2025 |
8.44
|
121,000 | 8.40 | 8.45 | 8.40 | 0 | 0 | 0 |
| 01/04/2025 |
8.40
|
178,800 | 8.35 | 8.40 | 8.35 | 0 | 56,500 | -0.5 |
| 31/03/2025 |
8.36
|
108,800 | 8.43 | 8.43 | 8.18 | 0 | 0 | 0 |
| 28/03/2025 |
8.43
|
83,500 | 8.43 | 8.43 | 8.26 | 0 | 0 | 0 |
| 27/03/2025 |
8.43
|
101,900 | 8.44 | 8.45 | 8.38 | 0 | 700 | -0.0 |
| 26/03/2025 |
8.45
|
103,400 | 8.45 | 8.45 | 8.36 | 0 | 0 | 0 |
| 25/03/2025 |
8.45
|
125,400 | 8.44 | 8.45 | 8.36 | 0 | 0 | 0 |
| 24/03/2025 |
8.45
|
180,400 | 8.45 | 8.50 | 8.36 | 0 | 10,000 | -0.1 |
| 21/03/2025 |
8.50
|
121,300 | 8.45 | 8.50 | 8.33 | 0 | 0 | 0 |
| 20/03/2025 |
8.45
|
114,400 | 8.31 | 8.45 | 8.31 | 0 | 1,100 | -0.0 |
| 19/03/2025 |
8.45
|
109,300 | 8.45 | 8.45 | 8.27 | 0 | 1,400 | -0.0 |
| 18/03/2025 |
8.45
|
133,600 | 8.59 | 8.64 | 8.40 | 0 | 0 | 0 |
| 17/03/2025 |
8.62
|
115,900 | 8.77 | 8.77 | 8.59 | 0 | 3,600 | -0.0 |
| 14/03/2025 |
8.72
|
485,100 | 8.59 | 8.78 | 8.59 | 12,700 | 0 | 0.1 |
| 13/03/2025 |
8.61
|
204,500 | 8.59 | 8.62 | 8.54 | 0 | 0 | 0 |
| 12/03/2025 |
8.61
|
149,500 | 8.59 | 8.64 | 8.54 | 0 | 0 | 0 |
| 11/03/2025 |
8.59
|
133,400 | 8.63 | 8.64 | 8.49 | 0 | 0 | 0 |
| 10/03/2025 |
8.64
|
263,700 | 8.59 | 8.73 | 8.45 | 200 | 6,100 | -0.1 |
| 07/03/2025 |
8.59
|
208,200 | 8.50 | 8.73 | 8.50 | 1,600 | 0 | 0.0 |
| 06/03/2025 |
8.45
|
184,100 | 8.45 | 8.50 | 8.33 | 1,800 | 1,300 | 0.0 |
| 05/03/2025 |
8.45
|
184,500 | 8.45 | 8.54 | 8.36 | 1,000 | 3,500 | -0.0 |
| 04/03/2025 |
8.50
|
233,000 | 8.08 | 8.59 | 8.08 | 0 | 6,300 | -0.1 |
| 03/03/2025 |
8.45
|
236,200 | 8.16 | 8.50 | 8.08 | 2,300 | 0 | 0.0 |
| 28/02/2025 |
8.17
|
58,700 | 8.03 | 8.17 | 8.03 | 0 | 1,600 | -0.0 |
| 27/02/2025 |
8
|
181,300 | 7.89 | 8.08 | 7.89 | 0 | 0 | 0 |
| 26/02/2025 |
7.98
|
147,000 | 7.94 | 8.07 | 7.89 | 0 | 1,900 | -0.0 |
| 25/02/2025 |
7.97
|
123,900 | 7.98 | 8.08 | 7.96 | 0 | 110 | -0.0 |
| 24/02/2025 |
7.98
|
135,800 | 8.01 | 8.02 | 7.98 | 0 | 0 | 0 |
| 21/02/2025 |
8.02
|
80,700 | 7.98 | 8.02 | 7.98 | 0 | 0 | 0 |
| 20/02/2025 |
7.99
|
139,600 | 8.20 | 8.20 | 7.98 | 0 | 600 | -0.0 |
| 19/02/2025 |
7.99
|
132,400 | 8.16 | 8.16 | 7.99 | 0 | 0 | 0 |
| 18/02/2025 |
8.03
|
183,200 | 7.85 | 8.14 | 7.85 | 1,200 | 0 | 0.0 |
| 17/02/2025 |
7.85
|
112,300 | 7.83 | 7.92 | 7.83 | 0 | 0 | 0 |
| 14/02/2025 |
7.83
|
98,200 | 7.83 | 7.89 | 7.83 | 0 | 0 | 0 |
| 13/02/2025 |
7.83
|
112,800 | 7.83 | 7.93 | 7.83 | 0 | 0 | 0 |
| 12/02/2025 |
7.83
|
114,000 | 7.84 | 7.88 | 7.83 | 0 | 0 | 0 |
| 11/02/2025 |
7.84
|
125,600 | 7.62 | 7.98 | 7.62 | 700 | 0 | 0.0 |
| 10/02/2025 |
7.80
|
111,700 | 7.78 | 7.93 | 7.78 | 0 | 0 | 0 |
| 07/02/2025 |
7.77
|
146,200 | 7.75 | 7.95 | 7.75 | 0 | 0 | 0 |
| 06/02/2025 |
7.75
|
109,800 | 7.77 | 7.79 | 7.75 | 0 | 0 | 0 |
| 05/02/2025 |
7.77
|
127,400 | 7.77 | 7.89 | 7.77 | 0 | 0 | 0 |
| 04/02/2025 |
7.79
|
112,100 | 7.79 | 8.07 | 7.75 | 7,000 | 0 | 0.1 |