| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.80 | -9.30% | 6,203,600 | -100 | 0 |
7.60
8.60
7.90
|
|
2 tháng
(2026-06-01) |
-0.10 | -1.27% | 15,076,800 | -100 | 0 |
7.60
8.60
7.90
|
|
3 tháng
(2026-05-04) |
0.10 | 1.30% | 22,936,100 | -100 | 0 |
7.40
8.60
7.90
|
|
6 tháng
(2026-02-02) |
0.10 | 1.30% | 48,414,500 | -100 | 0 |
7.40
8.60
7.90
|
|
12 tháng
(2025-08-05) |
-0.51 | -6.09% | 89,557,000 | -100 | 0 |
7.40
8.60
7.90
|
|
24 tháng
(2024-08-12) |
-0.88 | -10.17% | 169,006,422 | -8,112 | -0.0 |
7.40
10.38
7.90
|
|
36 tháng
(2023-08-16) |
-2.49 | -24.18% | 183,932,576 | -10,612 | -0.1 |
7.40
10.38
7.90
|
|
60 tháng
(2021-08-26) |
-1.45 | -15.67% | 200,552,133 | -32,323 | -0.3 |
5.95
16.52
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/05/2025 |
8.40
|
226,200 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 20/05/2025 |
8.49
|
235,000 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 |
| 19/05/2025 |
8.49
|
252,600 | 8.59 | 8.59 | 8.40 | 0 | 0 | 0 |
| 16/05/2025 |
8.59
|
361,300 | 8.49 | 8.68 | 8.49 | 0 | 0 | 0 |
| 15/05/2025 |
8.49
|
303,600 | 8.49 | 8.59 | 8.49 | 0 | 0 | 0 |
| 14/05/2025 |
8.49
|
148,900 | 8.31 | 8.49 | 8.31 | 0 | 0 | 0 |
| 13/05/2025 |
8.40
|
321,900 | 8.40 | 8.49 | 8.31 | 0 | 0 | 0 |
| 12/05/2025 |
8.40
|
229,700 | 8.31 | 8.40 | 8.31 | 0 | 0 | 0 |
| 09/05/2025 |
8.31
|
267,900 | 8.31 | 8.40 | 8.21 | 0 | 0 | 0 |
| 08/05/2025 |
8.31
|
246,200 | 8.31 | 8.40 | 8.31 | 0 | 0 | 0 |
| 07/05/2025 |
8.31
|
296,300 | 8.31 | 8.40 | 8.21 | 0 | 0 | 0 |
| 06/05/2025 |
8.31
|
20,400 | 8.40 | 8.49 | 8.21 | 0 | 0 | 0 |
| 05/05/2025 |
8.40
|
102,200 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 29/04/2025 |
8.31
|
352,000 | 8.49 | 8.49 | 8.31 | 0 | 0 | 0 |
| 28/04/2025 |
8.49
|
332,000 | 8.40 | 8.49 | 8.40 | 0 | 0 | 0 |
| 25/04/2025 |
8.31
|
483,100 | 8.21 | 8.59 | 8.21 | 0 | 0 | 0 |
| 24/04/2025 |
8.31
|
328,700 | 8.21 | 8.31 | 8.21 | 0 | 0 | 0 |
| 23/04/2025 |
8.21
|
410,200 | 8.12 | 8.31 | 8.12 | 0 | 0 | 0 |
| 22/04/2025 |
8.31
|
264,300 | 8.21 | 8.31 | 8.12 | 0 | 0 | 0 |
| 21/04/2025 |
8.31
|
267,100 | 8.21 | 8.31 | 8.21 | 0 | 0 | 0 |
| 18/04/2025 |
8.21
|
330,600 | 8.21 | 8.31 | 8.21 | 0 | 0 | 0 |
| 17/04/2025 |
8.12
|
267,000 | 8.21 | 8.31 | 8.12 | 0 | 0 | 0 |
| 16/04/2025 |
8.21
|
277,100 | 8.21 | 8.21 | 8.12 | 0 | 0 | 0 |
| 15/04/2025 |
8.21
|
429,800 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 |
| 14/04/2025 |
8.40
|
357,900 | 8.31 | 8.40 | 8.21 | 0 | 0 | 0 |
| 11/04/2025 |
8.40
|
308,600 | 8.40 | 8.40 | 8.21 | 0 | 0 | 0 |
| 10/04/2025 |
8.59
|
326,200 | 7.83 | 8.78 | 7.83 | 0 | 0 | 0 |
| 09/04/2025 |
7.74
|
431,400 | 7.55 | 7.93 | 7.08 | 0 | 0 | 0 |
| 08/04/2025 |
7.64
|
494,800 | 8.31 | 8.31 | 7.46 | 0 | 0 | 0 |
| 04/04/2025 |
8.21
|
438,200 | 8.31 | 8.31 | 8.12 | 0 | 0 | 0 |
| 03/04/2025 |
8.31
|
432,700 | 8.49 | 8.59 | 8.21 | 0 | 0 | 0 |
| 02/04/2025 |
8.68
|
378,400 | 8.49 | 8.68 | 8.49 | 0 | 0 | 0 |
| 01/04/2025 |
8.49
|
429,400 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 |
| 31/03/2025 |
8.40
|
330,600 | 8.40 | 8.49 | 8.40 | 0 | 0 | 0 |
| 28/03/2025 |
8.49
|
254,600 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 27/03/2025 |
8.49
|
236,900 | 8.40 | 8.49 | 8.40 | 0 | 0 | 0 |
| 26/03/2025 |
8.40
|
246,300 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 |
| 25/03/2025 |
8.49
|
315,100 | 8.49 | 8.59 | 8.40 | 0 | 0 | 0 |
| 24/03/2025 |
8.49
|
278,400 | 8.49 | 8.49 | 8.31 | 0 | 0 | 0 |
| 21/03/2025 |
8.59
|
376,800 | 8.49 | 8.59 | 8.31 | 0 | 0 | 0 |
| 20/03/2025 |
8.40
|
365,000 | 8.49 | 8.59 | 8.31 | 0 | 0 | 0 |
| 19/03/2025 |
8.49
|
375,700 | 8.49 | 8.59 | 8.49 | 0 | 0 | 0 |
| 18/03/2025 |
8.59
|
498,900 | 8.40 | 8.68 | 8.40 | 0 | 0 | 0 |
| 17/03/2025 |
8.40
|
390,200 | 8.40 | 8.49 | 8.31 | 0 | 0 | 0 |
| 14/03/2025 |
8.49
|
392,000 | 8.40 | 8.49 | 8.40 | 0 | 0 | 0 |
| 13/03/2025 |
8.40
|
377,500 | 8.40 | 8.49 | 8.31 | 0 | 0 | 0 |
| 12/03/2025 |
8.31
|
137,500 | 8.40 | 8.40 | 8.21 | 0 | 0 | 0 |
| 11/03/2025 |
8.40
|
442,000 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 |
| 10/03/2025 |
8.49
|
429,200 | 8.59 | 8.59 | 8.40 | 0 | 0 | 0 |
| 07/03/2025 |
8.49
|
335,500 | 8.59 | 8.59 | 8.40 | 0 | 0 | 0 |
| 06/03/2025 |
8.59
|
395,700 | 8.49 | 8.59 | 8.49 | 0 | 0 | 0 |
| 05/03/2025 |
8.40
|
427,000 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 |
| 04/03/2025 |
8.59
|
337,100 | 8.59 | 8.59 | 8.49 | 0 | 0 | 0 |
| 03/03/2025 |
8.59
|
355,900 | 8.59 | 8.68 | 8.49 | 0 | 0 | 0 |
| 28/02/2025 |
8.59
|
382,000 | 8.59 | 8.68 | 8.49 | 0 | 0 | 0 |
| 27/02/2025 |
8.49
|
341,600 | 8.49 | 8.59 | 8.49 | 0 | 0 | 0 |
| 26/02/2025 |
8.49
|
387,800 | 8.59 | 8.59 | 8.49 | 0 | 0 | 0 |
| 25/02/2025 |
8.68
|
394,700 | 8.59 | 8.78 | 8.49 | 0 | 0 | 0 |
| 24/02/2025 |
8.59
|
456,300 | 8.31 | 8.68 | 8.31 | 0 | 0 | 0 |
| 21/02/2025 |
8.40
|
369,900 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 20/02/2025 |
8.40
|
416,700 | 8.59 | 8.59 | 8.40 | 0 | 0 | 0 |
| 19/02/2025 |
8.49
|
383,100 | 8.68 | 8.68 | 8.49 | 0 | 0 | 0 |
| 18/02/2025 |
8.68
|
579,100 | 8.31 | 8.78 | 8.21 | 0 | 0 | 0 |
| 17/02/2025 |
8.40
|
453,700 | 8.49 | 8.49 | 8.21 | 0 | 0 | 0 |
| 14/02/2025 |
8.49
|
400,100 | 8.40 | 8.49 | 8.40 | 0 | 2,500 | -0.0 |
| 13/02/2025 |
8.49
|
425,300 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 |
| 12/02/2025 |
8.49
|
392,600 | 8.59 | 8.59 | 8.40 | 0 | 0 | 0 |
| 11/02/2025 |
8.59
|
469,060 | 9.34 | 9.34 | 8.49 | 0 | 0 | 0 |
| 10/02/2025 |
8.59
|
313,008 | 8.59 | 8.59 | 8.49 | 0 | 0 | 0 |
| 07/02/2025 |
8.49
|
333,311 | 8.31 | 8.49 | 8.31 | 0 | 0 | 0 |
| 06/02/2025 |
8.40
|
292,309 | 8.40 | 8.59 | 8.31 | 0 | 0 | 0 |
| 05/02/2025 |
8.49
|
311,610 | 8.49 | 8.49 | 8.31 | 0 | 0 | 0 |
| 04/02/2025 |
8.49
|
438,909 | 8.31 | 8.78 | 8.21 | 0 | 0 | 0 |
| 03/02/2025 |
8.49
|
467,200 | 8.21 | 8.49 | 8.02 | 0 | 0 | 0 |
| 24/01/2025 |
8.12
|
480,461 | 8.31 | 8.40 | 8.12 | 0 | 0 | 0 |
| 23/01/2025 |
8.31
|
415,702 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 |
| 22/01/2025 |
8.40
|
465,400 | 8.31 | 8.40 | 8.21 | 0 | 0 | 0 |
| 21/01/2025 |
8.31
|
272,804 | 8.31 | 8.49 | 8.21 | 0 | 0 | 0 |
| 20/01/2025 |
8.40
|
462,250 | 8.31 | 8.40 | 8.21 | 0 | 0 | 0 |
| 17/01/2025 |
8.40
|
392,111 | 8.49 | 8.49 | 8.31 | 0 | 1,500 | -0.0 |
| 16/01/2025 |
8.49
|
354,701 | 8.40 | 8.59 | 8.31 | 0 | 0 | 0 |
| 15/01/2025 |
8.49
|
361,302 | 8.40 | 8.49 | 8.21 | 0 | 0 | 0 |
| 14/01/2025 |
8.49
|
289,478 | 8.49 | 8.68 | 8.02 | 0 | 0 | 0 |
| 13/01/2025 |
8.59
|
392,942 | 8.49 | 8.78 | 8.31 | 0 | 0 | 0 |
| 10/01/2025 |
8.59
|
175,500 | 8.68 | 8.78 | 8.49 | 0 | 0 | 0 |
| 09/01/2025 |
8.68
|
409,159 | 8.40 | 8.97 | 8.40 | 0 | 0 | 0 |
| 08/01/2025 |
8.49
|
187,913 | 8.31 | 8.59 | 8.31 | 0 | 0 | 0 |
| 07/01/2025 |
8.59
|
187,650 | 8.68 | 8.78 | 8.31 | 0 | 0 | 0 |
| 06/01/2025 |
8.59
|
336,859 | 8.68 | 8.87 | 8.49 | 0 | 0 | 0 |
| 03/01/2025 |
8.59
|
250,809 | 8.87 | 8.87 | 8.49 | 0 | 2 | -0.0 |
| 02/01/2025 |
9.06
|
297,344 | 9.16 | 9.25 | 8.68 | 0 | 0 | 0 |
| 31/12/2024 |
9.16
|
247,587 | 8.97 | 9.25 | 8.97 | 0 | 0 | 0 |
| 30/12/2024 |
8.97
|
332,907 | 9.25 | 9.53 | 8.87 | 0 | 0 | 0 |
| 27/12/2024 |
9.25
|
747,824 | 9.91 | 9.91 | 9.06 | 0 | 0 | 0 |
| 26/12/2024 |
9.91
|
531,490 | 10.48 | 10.48 | 9.63 | 0 | 0 | 0 |
| 25/12/2024 |
10.38
|
499,271 | 10.67 | 10.76 | 10.19 | 0 | 0 | 0 |
| 24/12/2024 |
10.19
|
6,297,602 | 8.97 | 10.19 | 8.97 | 0 | 0 | 0 |
| 23/12/2024 |
8.97
|
250,582 | 8.97 | 9.06 | 8.68 | 0 | 0 | 0 |
| 20/12/2024 |
8.97
|
194,683 | 8.87 | 9.34 | 8.78 | 0 | 0 | 0 |
| 19/12/2024 |
8.87
|
136,152 | 9.06 | 9.25 | 8.87 | 0 | 0 | 0 |