| 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) |
-1.29 | -13.44% | 321,400 | -1,200 | 0 |
8.25
9.60
8.68
|
|
2 tháng
(2026-05-29) |
-1.24 | -12.98% | 504,000 | -3,800 | 0 |
8.25
9.89
8.68
|
|
3 tháng
(2026-04-29) |
-1.59 | -16.06% | 1,004,500 | -2,000 | 0 |
8.25
9.90
8.68
|
|
6 tháng
(2026-01-29) |
-1.55 | -15.72% | 3,579,700 | -16,105 | -0.1 |
8.25
10.65
8.68
|
|
12 tháng
(2025-08-04) |
-4.19 | -33.52% | 40,727,800 | -55,505 | -0.5 |
8.25
15.80
8.68
|
|
24 tháng
(2024-08-07) |
0.84 | 11.29% | 68,925,100 | -190,880 | -1.8 |
6.26
15.80
8.68
|
|
36 tháng
(2023-08-14) |
-1.20 | -12.66% | 171,104,300 | -339,094 | -2.7 |
6.26
15.80
8.68
|
|
60 tháng
(2021-08-23) |
-1.69 | -16.93% | 490,329,400 | -838,279 | -7.4 |
3.48
15.80
8.68
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/05/2025 |
8.29
|
165,400 | 7.89 | 8.30 | 7.88 | 100 | 0 | 0 |
| 15/05/2025 |
8.11
|
30,400 | 8.01 | 8.19 | 8 | 0 | 0 | 0 |
| 14/05/2025 |
8.04
|
27,400 | 8.11 | 8.34 | 8.04 | 0 | 0 | 0 |
| 13/05/2025 |
8.20
|
50,200 | 8.20 | 8.42 | 8.16 | 0 | 0 | 0 |
| 12/05/2025 |
8.20
|
15,600 | 8.18 | 8.37 | 8.10 | 0 | 0 | 0 |
| 09/05/2025 |
8.18
|
82,500 | 8.35 | 8.35 | 8 | 0 | 2,600 | 0 |
| 08/05/2025 |
8.35
|
28,900 | 8.40 | 8.44 | 8.20 | 0 | 200 | 0 |
| 07/05/2025 |
8.49
|
7,800 | 8.59 | 8.59 | 8.32 | 0 | 0 | 0 |
| 06/05/2025 |
8.50
|
87,300 | 8.56 | 8.57 | 8.43 | 0 | 0 | 0 |
| 05/05/2025 |
8.43
|
97,800 | 8.39 | 8.61 | 8.20 | 1,500 | 500 | 0 |
| 29/04/2025 |
8.46
|
23,000 | 8.46 | 8.46 | 8.11 | 0 | 2,300 | -0.0 |
| 28/04/2025 |
8.46
|
50,000 | 8.41 | 8.58 | 8.41 | 0 | 300 | -0.0 |
| 25/04/2025 |
8.49
|
92,600 | 8.46 | 8.61 | 8.40 | 0 | 1,600 | -0.0 |
| 24/04/2025 |
8.45
|
176,700 | 8.26 | 8.47 | 8.21 | 600 | 500 | 0.0 |
| 23/04/2025 |
8.26
|
214,800 | 8.37 | 8.37 | 8.20 | 1,900 | 0 | 0.0 |
| 22/04/2025 |
8.15
|
130,600 | 8.10 | 8.30 | 7.78 | 0 | 0 | 0 |
| 21/04/2025 |
8.36
|
71,200 | 8.50 | 8.60 | 8.33 | 800 | 0 | 0.0 |
| 18/04/2025 |
8.50
|
108,500 | 8.65 | 8.85 | 8.43 | 2,200 | 1,200 | 0.0 |
| 17/04/2025 |
8.69
|
86,000 | 8.90 | 8.90 | 8.60 | 0 | 5,600 | -0.0 |
| 16/04/2025 |
8.60
|
349,300 | 8.32 | 8.80 | 8.20 | 0 | 500 | -0.0 |
| 15/04/2025 |
8.33
|
93,700 | 8.35 | 8.50 | 8.23 | 1,200 | 0 | 0.0 |
| 14/04/2025 |
8.49
|
246,700 | 8.37 | 8.50 | 8.01 | 4,600 | 0 | 0.0 |
| 11/04/2025 |
8.37
|
182,800 | 8.60 | 8.60 | 8.17 | 0 | 7,700 | -0.1 |
| 10/04/2025 |
8.18
|
173,700 | 8.10 | 8.18 | 8.10 | 0 | 0 | 0 |
| 09/04/2025 |
7.65
|
83,200 | 8.41 | 8.41 | 7.60 | 1,000 | 3,000 | -0.0 |
| 08/04/2025 |
8.10
|
690,200 | 7.59 | 8.15 | 7.59 | 1,600 | 500 | 0.0 |
| 04/04/2025 |
8.15
|
1,282,400 | 8.10 | 8.55 | 7.66 | 0 | 2,200 | -0.0 |
| 03/04/2025 |
8.01
|
878,600 | 7.45 | 8.45 | 7.45 | 7,000 | 7,000 | -0.0 |
| 02/04/2025 |
8
|
113,000 | 7.58 | 8 | 7.57 | 0 | 500 | -0.0 |
| 01/04/2025 |
7.57
|
27,600 | 7.50 | 7.57 | 7.45 | 3,300 | 200 | 0.0 |
| 31/03/2025 |
7.40
|
18,500 | 7.40 | 7.40 | 7.34 | 2,900 | 0 | 0.0 |
| 28/03/2025 |
7.49
|
51,600 | 7.64 | 7.64 | 7.26 | 1,400 | 0 | 0.0 |
| 27/03/2025 |
7.46
|
7,000 | 7.60 | 7.67 | 7.46 | 0 | 0 | 0 |
| 26/03/2025 |
7.45
|
44,400 | 7.80 | 7.80 | 7.45 | 0 | 0 | 0 |
| 25/03/2025 |
7.70
|
72,000 | 7.53 | 7.90 | 7.53 | 0 | 0 | 0 |
| 24/03/2025 |
7.51
|
41,300 | 7.61 | 7.70 | 7.51 | 900 | 0 | 0.0 |
| 21/03/2025 |
7.75
|
7,700 | 7.85 | 7.85 | 7.60 | 0 | 0 | 0 |
| 20/03/2025 |
7.85
|
25,000 | 7.99 | 7.99 | 7.60 | 0 | 0 | 0 |
| 19/03/2025 |
7.75
|
10,100 | 7.77 | 7.79 | 7.75 | 0 | 0 | 0 |
| 18/03/2025 |
7.77
|
25,300 | 7.81 | 7.99 | 7.75 | 0 | 5,400 | -0.0 |
| 17/03/2025 |
7.80
|
34,500 | 7.85 | 8 | 7.77 | 0 | 2,100 | -0.0 |
| 14/03/2025 |
7.85
|
73,900 | 7.69 | 7.94 | 7.60 | 0 | 0 | 0 |
| 13/03/2025 |
7.85
|
67,000 | 7.87 | 8.07 | 7.80 | 0 | 0 | 0 |
| 12/03/2025 |
7.86
|
90,300 | 8.08 | 8.10 | 7.84 | 3,000 | 0 | 0.0 |
| 11/03/2025 |
7.90
|
119,200 | 8.13 | 8.17 | 7.80 | 0 | 0 | 0 |
| 10/03/2025 |
8.13
|
78,100 | 8.28 | 8.28 | 7.91 | 0 | 300 | -0.0 |
| 07/03/2025 |
8.10
|
80,700 | 8.40 | 8.42 | 8.10 | 0 | 800 | -0.0 |
| 06/03/2025 |
8.40
|
137,400 | 8.30 | 8.50 | 8.10 | 1,400 | 1,000 | 0.0 |
| 05/03/2025 |
8.19
|
78,600 | 8.60 | 8.60 | 8.19 | 0 | 400 | -0.0 |
| 04/03/2025 |
8.46
|
201,300 | 8.59 | 8.59 | 8.01 | 2,200 | 2,200 | -0.0 |
| 03/03/2025 |
8.59
|
181,900 | 8.40 | 8.80 | 8.30 | 2,000 | 500 | 0.0 |
| 28/02/2025 |
8.40
|
159,700 | 8.45 | 8.45 | 8.10 | 300 | 2,100 | -0.0 |
| 27/02/2025 |
8.42
|
366,700 | 9 | 9 | 8.10 | 3,100 | 1,600 | 0.0 |
| 26/02/2025 |
8.42
|
276,300 | 8.42 | 8.42 | 8.30 | 0 | 105,000 | -0.9 |
| 25/02/2025 |
7.87
|
252,400 | 7.30 | 7.87 | 7.30 | 0 | 3,000 | -0.0 |
| 24/02/2025 |
7.36
|
70,000 | 7.36 | 7.40 | 7.25 | 200 | 500 | -0.0 |
| 21/02/2025 |
7.36
|
44,400 | 7.65 | 7.65 | 7.30 | 400 | 400 | -0.0 |
| 20/02/2025 |
7.65
|
167,400 | 7.45 | 7.65 | 7 | 0 | 0 | 0 |
| 19/02/2025 |
7.29
|
144,700 | 7.11 | 7.39 | 7.11 | 0 | 0 | 0 |
| 18/02/2025 |
7.10
|
100,000 | 7.11 | 7.20 | 7.10 | 0 | 0 | 0 |
| 17/02/2025 |
7.11
|
169,200 | 6.80 | 7.19 | 6.74 | 1,000 | 1,100 | -0.0 |
| 14/02/2025 |
6.80
|
75,300 | 6.95 | 6.95 | 6.80 | 0 | 0 | 0 |
| 13/02/2025 |
6.95
|
39,400 | 6.97 | 7 | 6.88 | 0 | 0 | 0 |
| 12/02/2025 |
6.97
|
20,500 | 6.94 | 7 | 6.84 | 0 | 200 | -0.0 |
| 11/02/2025 |
6.94
|
25,500 | 6.99 | 6.99 | 6.81 | 900 | 2,000 | -0.0 |
| 10/02/2025 |
6.99
|
18,200 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 07/02/2025 |
7.04
|
32,800 | 6.70 | 7.04 | 6.70 | 0 | 0 | 0 |
| 06/02/2025 |
6.88
|
16,900 | 7.04 | 7.04 | 6.88 | 0 | 0 | 0 |
| 05/02/2025 |
7.04
|
2,500 | 7.09 | 7.09 | 7.04 | 0 | 100 | -0.0 |
| 04/02/2025 |
7.05
|
20,500 | 7.15 | 7.15 | 6.86 | 0 | 0 | 0 |
| 03/02/2025 |
7
|
22,900 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
| 24/01/2025 |
6.99
|
143,300 | 6.90 | 7.10 | 6.75 | 0 | 1,000 | -0.0 |
| 23/01/2025 |
6.75
|
5,300 | 6.75 | 6.75 | 6.65 | 0 | 0 | 0 |
| 22/01/2025 |
6.91
|
23,300 | 6.90 | 6.91 | 6.75 | 0 | 3,000 | -0.0 |
| 21/01/2025 |
6.90
|
900 | 7.09 | 7.09 | 6.78 | 0 | 1 | -0.0 |
| 20/01/2025 |
6.89
|
57,100 | 6.79 | 6.90 | 6.66 | 0 | 0 | 0 |
| 17/01/2025 |
6.80
|
17,000 | 6.84 | 6.84 | 6.70 | 0 | 400 | -0.0 |
| 16/01/2025 |
6.84
|
21,000 | 6.95 | 6.95 | 6.66 | 0 | 70 | 0 |
| 15/01/2025 |
6.72
|
10,300 | 6.70 | 6.90 | 6.66 | 0 | 1 | -0.0 |
| 14/01/2025 |
6.70
|
46,500 | 6.98 | 7.10 | 6.65 | 0 | 0 | 0 |
| 13/01/2025 |
6.97
|
97,900 | 6.60 | 6.99 | 6.60 | 0 | 300 | -0.0 |
| 10/01/2025 |
6.80
|
49,800 | 6.61 | 6.90 | 6.61 | 0 | 0 | 0 |
| 09/01/2025 |
6.80
|
90,900 | 6.80 | 6.86 | 6.56 | 0 | 0 | 0 |
| 08/01/2025 |
6.80
|
153,700 | 6.68 | 6.88 | 6.68 | 4,700 | 0 | 0.0 |
| 07/01/2025 |
6.68
|
10,200 | 6.45 | 6.68 | 6.40 | 500 | 0 | 0.0 |
| 06/01/2025 |
6.70
|
600 | 6.45 | 6.70 | 6.45 | 0 | 0 | 0 |
| 03/01/2025 |
6.75
|
3,400 | 6.76 | 6.76 | 6.40 | 100 | 0 | 0.0 |
| 02/01/2025 |
6.78
|
9,900 | 6.65 | 6.87 | 6.65 | 0 | 1,600 | -0.0 |
| 31/12/2024 |
6.63
|
34,300 | 6.82 | 6.82 | 6.63 | 0 | 0 | 0 |
| 30/12/2024 |
6.82
|
5,000 | 6.61 | 6.84 | 6.61 | 0 | 100 | -0.0 |
| 27/12/2024 |
6.85
|
5,600 | 6.80 | 6.85 | 6.71 | 200 | 500 | -0.0 |
| 26/12/2024 |
6.89
|
9,100 | 6.90 | 7 | 6.71 | 0 | 400 | -0.0 |
| 25/12/2024 |
6.90
|
20,000 | 6.70 | 7 | 6.65 | 0 | 100 | -0.0 |
| 24/12/2024 |
6.95
|
43,000 | 6.57 | 6.96 | 6.57 | 1,500 | 0 | 0.0 |
| 23/12/2024 |
6.84
|
15,400 | 6.80 | 6.95 | 6.70 | 0 | 1,100 | -0.0 |
| 20/12/2024 |
6.80
|
56,200 | 6.65 | 6.82 | 6.65 | 1,000 | 600 | 0.0 |
| 19/12/2024 |
6.50
|
54,500 | 6.44 | 6.70 | 6.37 | 0 | 1,000 | -0.0 |
| 18/12/2024 |
6.44
|
57,400 | 6.50 | 6.59 | 6.41 | 0 | 300 | -0.0 |
| 17/12/2024 |
6.51
|
17,200 | 6.79 | 6.79 | 6.51 | 0 | 0 | 0 |
| 16/12/2024 |
6.52
|
57,400 | 6.90 | 6.90 | 6.45 | 1,600 | 100 | 0.0 |