| 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) |
-0.20 | -2.60% | 25,300 | -500 | 0 |
7
8.40
7.40
|
|
2 tháng
(2026-07-20) |
0.40 | 5.63% | 69,800 | 0 | 0.0 |
6.80
8.40
7.40
|
|
3 tháng
(2026-06-22) |
-0.50 | -6.25% | 196,900 | 0 | 0.0 |
6.80
8.40
7.40
|
|
6 tháng
(2026-03-23) |
-0.10 | -1.32% | 1,104,500 | 6,000 | 0.1 |
6.80
9.70
7.40
|
|
12 tháng
(2025-09-23) |
-0.70 | -8.54% | 2,205,200 | 6,300 | 0.1 |
6.60
9.70
7.40
|
|
24 tháng
(2024-09-30) |
-3.80 | -33.63% | 11,840,709 | -3,052 | -0.0 |
6.20
31.40
7.40
|
|
36 tháng
(2023-10-23) |
-7.30 | -49.32% | 42,302,643 | 7,548 | 0.1 |
6.20
32.90
7.40
|
|
60 tháng
(2023-01-11) |
-7.90 | -51.30% | 43,898,922 | 7,548 | 0.1 |
6.20
32.90
7.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
7
|
18,800 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 24/07/2025 |
7.10
|
39,000 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 23/07/2025 |
7
|
38,700 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 22/07/2025 |
7
|
14,500 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 21/07/2025 |
7
|
22,500 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 18/07/2025 |
7.20
|
21,100 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 17/07/2025 |
7.10
|
16,100 | 7.20 | 7.20 | 7.10 | 600 | 0 | 0.0 |
| 16/07/2025 |
7.20
|
3,900 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 15/07/2025 |
7.10
|
21,500 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 14/07/2025 |
7.10
|
6,100 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 11/07/2025 |
7
|
6,000 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 10/07/2025 |
7
|
8,300 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 09/07/2025 |
7
|
19,400 | 6.80 | 7 | 6.80 | 500 | 0 | 0.0 |
| 08/07/2025 |
6.90
|
11,500 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 07/07/2025 |
6.90
|
13,000 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 04/07/2025 |
7
|
19,500 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 03/07/2025 |
7
|
3,100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 02/07/2025 |
7
|
16,400 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 01/07/2025 |
6.90
|
17,100 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 30/06/2025 |
7
|
15,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 27/06/2025 |
7
|
10,400 | 7 | 7.10 | 7 | 0 | 500 | -0.0 |
| 26/06/2025 |
6.90
|
4,700 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 25/06/2025 |
7.20
|
7,400 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 24/06/2025 |
7.30
|
4,700 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 23/06/2025 |
7.10
|
7,000 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 20/06/2025 |
7.20
|
11,400 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
| 19/06/2025 |
7.10
|
300 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 18/06/2025 |
7.10
|
6,500 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 17/06/2025 |
7.20
|
1,600 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 16/06/2025 |
7.20
|
5,700 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 13/06/2025 |
7.10
|
205,700 | 7.20 | 7.20 | 6.70 | 0 | 200 | -0.0 |
| 12/06/2025 |
7.20
|
9,000 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 11/06/2025 |
7.20
|
9,000 | 7.20 | 7.50 | 7 | 0 | 900 | -0.0 |
| 10/06/2025 |
7.20
|
5,500 | 6.80 | 7.50 | 6.80 | 0 | 0 | 0 |
| 09/06/2025 |
7.20
|
5,600 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 06/06/2025 |
7
|
5,400 | 7.30 | 7.40 | 6.80 | 0 | 0 | 0 |
| 05/06/2025 |
7.20
|
5,700 | 7.20 | 7.50 | 7.10 | 0 | 0 | 0 |
| 04/06/2025 |
7.20
|
7,900 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 03/06/2025 |
7.60
|
12,200 | 7.40 | 7.70 | 7.20 | 0 | 0 | 0 |
| 02/06/2025 |
7.30
|
6,100 | 7.20 | 7.70 | 7.20 | 0 | 0 | 0 |
| 30/05/2025 |
7
|
17,900 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 29/05/2025 |
7.40
|
5,300 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
| 28/05/2025 |
7.50
|
9,200 | 7.80 | 7.80 | 6.80 | 900 | 0 | 0.0 |
| 27/05/2025 |
7.60
|
10,200 | 7.30 | 7.80 | 7.30 | 0 | 0 | 0 |
| 26/05/2025 |
7.30
|
91,600 | 7.70 | 7.80 | 6.90 | 0 | 0 | 0 |
| 23/05/2025 |
7.80
|
6,700 | 7.70 | 7.90 | 7.60 | 200 | 0 | 0.0 |
| 22/05/2025 |
7.30
|
6,300 | 7.20 | 7.30 | 7.20 | 0 | 800 | -0.0 |
| 21/05/2025 |
7.20
|
138,400 | 7.20 | 7.40 | 6.20 | 0 | 0 | 0 |
| 20/05/2025 |
7.40
|
23,200 | 6.60 | 7.50 | 6.60 | 500 | 0 | 0.0 |
| 19/05/2025 |
6.40
|
100,400 | 7.90 | 8.10 | 6.40 | 0 | 600 | -0.0 |
| 16/05/2025 |
7.70
|
96,000 | 8 | 8.70 | 6.80 | 0 | 2,600 | -0.0 |
| 15/05/2025 |
8.20
|
7,000 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 14/05/2025 |
8.10
|
10,900 | 8 | 8.40 | 7.80 | 0 | 0 | 0 |
| 13/05/2025 |
8.10
|
13,200 | 7.90 | 8.20 | 7.80 | 0 | 0 | 0 |
| 12/05/2025 |
7.60
|
7,800 | 7.50 | 8.10 | 7.50 | 0 | 100 | -0.0 |
| 09/05/2025 |
7.40
|
13,200 | 7.40 | 8 | 7.40 | 0 | 0 | 0 |
| 08/05/2025 |
7.20
|
5,000 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 07/05/2025 |
7.30
|
1,700 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 06/05/2025 |
7.20
|
4,800 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 05/05/2025 |
7.30
|
6,800 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 02/05/2025 |
9.70
|
24,210 | 9.60 | 9.90 | 9.60 | 0 | 0 | 0 |
| 01/05/2025 |
9.10
|
4,710 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 |
| 30/04/2025 |
7.30
|
1,200 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 29/04/2025 |
7.10
|
4,805 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 28/04/2025 |
7
|
16,200 | 6.60 | 7.20 | 6.60 | 0 | 0 | 0 |
| 25/04/2025 |
7
|
16,100 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
| 24/04/2025 |
7.10
|
18,700 | 7.50 | 7.50 | 6.90 | 0 | 0 | 0 |
| 23/04/2025 |
7.10
|
7,851 | 7.80 | 7.80 | 7.10 | 0 | 0 | 0 |
| 22/04/2025 |
6.90
|
15,900 | 7.30 | 7.30 | 6.60 | 0 | 0 | 0 |
| 21/04/2025 |
6.90
|
40,900 | 7.40 | 7.40 | 6.50 | 0 | 0 | 0 |
| 18/04/2025 |
7.40
|
22,500 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 17/04/2025 |
7.20
|
9,105 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 16/04/2025 |
7.40
|
6,700 | 7.70 | 7.70 | 7.10 | 0 | 0 | 0 |
| 15/04/2025 |
7.20
|
6,800 | 7.80 | 7.80 | 7.20 | 0 | 0 | 0 |
| 14/04/2025 |
7.40
|
16,030 | 7.30 | 7.40 | 7.10 | 300 | 0 | 0.0 |
| 11/04/2025 |
7.40
|
17,700 | 7.70 | 7.80 | 7 | 400 | 0 | 0.0 |
| 10/04/2025 |
7.40
|
4,600 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 09/04/2025 |
6.60
|
17,807 | 6.60 | 6.80 | 6.40 | 0 | 0 | 0 |
| 08/04/2025 |
6.20
|
108,933 | 7.10 | 7.20 | 6 | 0 | 0 | 0 |
| 07/04/2025 |
7
|
19,500 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 04/04/2025 |
7.10
|
73,100 | 6.60 | 8 | 6.60 | 0 | 3,700 | -0.0 |
| 03/04/2025 |
7.70
|
110,319 | 10.10 | 10.10 | 7.60 | 0 | 1,700 | -0.0 |
| 02/04/2025 |
8.80
|
5,002 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
| 01/04/2025 |
9.10
|
2,400 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 31/03/2025 |
9
|
7,800 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 28/03/2025 |
9
|
5,600 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 27/03/2025 |
9.20
|
2,600 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 26/03/2025 |
9
|
12,513 | 9.80 | 9.80 | 8.90 | 0 | 0 | 0 |
| 25/03/2025 |
9.10
|
3,400 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 24/03/2025 |
9
|
6,083 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 21/03/2025 |
9
|
32,500 | 9.20 | 9.20 | 9 | 0 | 1,000 | -0.0 |
| 20/03/2025 |
9.10
|
15,900 | 9.30 | 9.40 | 9.10 | 0 | 1,000 | -0.0 |
| 19/03/2025 |
9.30
|
7,910 | 9.50 | 9.50 | 9.30 | 0 | 500 | -0.0 |
| 18/03/2025 |
9.70
|
3,300 | 9.80 | 9.80 | 9.20 | 0 | 0 | 0 |
| 17/03/2025 |
7.30
|
1,200 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 14/03/2025 |
9.90
|
8,711 | 10.40 | 10.40 | 9.70 | 0 | 0 | 0 |
| 13/03/2025 |
9.80
|
11,336 | 9.40 | 10.30 | 9.40 | 0 | 0 | 0 |
| 12/03/2025 |
9.50
|
11,601 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
| 11/03/2025 |
9.30
|
19,444 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 |
| 10/03/2025 |
9.30
|
20,700 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |