| 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) |
0.10 | 1.33% | 440,700 | 0 | 0 |
7.40
7.60
7.50
|
|
2 tháng
(2026-07-13) |
-0.17 | -2.19% | 1,403,900 | -500 | 0 |
7.22
7.77
7.50
|
|
3 tháng
(2026-06-15) |
-0.45 | -5.56% | 1,984,500 | -4,700 | 0 |
7.22
8.05
7.50
|
|
6 tháng
(2026-03-16) |
-2.48 | -24.62% | 10,808,400 | -9,000 | -0.0 |
7.22
10.82
7.50
|
|
12 tháng
(2025-09-16) |
-0.82 | -9.71% | 21,320,000 | -28,400 | -0.2 |
7.22
10.82
7.50
|
|
24 tháng
(2024-09-23) |
-2.07 | -21.42% | 44,706,702 | -707,861 | -8.1 |
7.22
10.82
7.50
|
|
36 tháng
(2023-09-27) |
-1.73 | -18.57% | 80,592,299 | -258,328 | -2.3 |
7.22
11.89
7.50
|
|
60 tháng
(2021-10-07) |
-13.66 | -64.25% | 245,672,526 | -448,063 | -7.0 |
4.04
21.26
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/06/2025 |
8.53
|
86,100 | 8.53 | 8.70 | 8.53 | 0 | 0 | 0 |
| 26/06/2025 |
8.53
|
42,200 | 8.62 | 8.62 | 8.53 | 0 | 0 | 0 |
| 25/06/2025 |
8.53
|
43,900 | 8.70 | 8.70 | 8.53 | 0 | 0 | 0 |
| 24/06/2025 |
8.53
|
40,000 | 8.53 | 8.70 | 8.53 | 0 | 0 | 0 |
| 23/06/2025 |
8.70
|
96,200 | 8.70 | 8.70 | 8.53 | 0 | 0 | 0 |
| 20/06/2025 |
8.70
|
21,000 | 8.79 | 8.79 | 8.70 | 100 | 0 | 0.0 |
| 19/06/2025 |
8.79
|
40,700 | 8.70 | 8.79 | 8.62 | 0 | 0 | 0 |
| 18/06/2025 |
8.70
|
42,600 | 8.79 | 8.88 | 8.70 | 0 | 700 | -0.0 |
| 17/06/2025 |
8.62
|
32,600 | 8.70 | 8.70 | 8.62 | 0 | 0 | 0 |
| 16/06/2025 |
8.62
|
81,100 | 8.62 | 8.70 | 8.62 | 2,800 | 0 | 0.0 |
| 13/06/2025 |
8.62
|
31,100 | 8.62 | 8.70 | 8.53 | 800 | 0 | 0.0 |
| 12/06/2025 |
8.62
|
52,200 | 8.62 | 8.70 | 8.62 | 0 | 0 | 0 |
| 11/06/2025 |
8.62
|
25,400 | 8.62 | 8.62 | 8.53 | 4,000 | 1,200 | 0.0 |
| 10/06/2025 |
8.62
|
28,800 | 8.62 | 8.62 | 8.53 | 800 | 0 | 0.0 |
| 09/06/2025 |
8.62
|
5,500 | 8.62 | 8.70 | 8.53 | 0 | 100 | -0.0 |
| 06/06/2025 |
8.62
|
57,000 | 8.79 | 8.79 | 8.53 | 0 | 0 | 0 |
| 05/06/2025 |
8.70
|
40,200 | 8.70 | 8.79 | 8.62 | 0 | 0 | 0 |
| 04/06/2025 |
8.70
|
41,300 | 8.70 | 8.70 | 8.62 | 0 | 0 | 0 |
| 03/06/2025 |
8.62
|
71,400 | 8.70 | 8.70 | 8.62 | 1,100 | 0 | 0.0 |
| 02/06/2025 |
8.70
|
54,700 | 8.62 | 8.70 | 8.53 | 4,300 | 23,600 | -0.2 |
| 30/05/2025 |
8.62
|
14,700 | 8.70 | 8.70 | 8.53 | 0 | 2,400 | -0.0 |
| 29/05/2025 |
8.70
|
27,500 | 8.70 | 8.70 | 8.53 | 0 | 0 | 0 |
| 28/05/2025 |
8.62
|
52,400 | 8.62 | 8.88 | 8.62 | 0 | 2,400 | -0.0 |
| 27/05/2025 |
8.53
|
116,000 | 8.62 | 8.62 | 8.44 | 0 | 0 | 0 |
| 26/05/2025 |
8.53
|
51,900 | 8.62 | 8.62 | 8.44 | 2,400 | 0 | 0.0 |
| 23/05/2025 |
8.53
|
20,600 | 8.62 | 8.70 | 8.53 | 2,400 | 0 | 0.0 |
| 22/05/2025 |
8.62
|
54,200 | 8.70 | 8.70 | 8.62 | 0 | 7,100 | -0.1 |
| 21/05/2025 |
8.70
|
71,800 | 8.70 | 8.70 | 8.62 | 0 | 0 | 0 |
| 20/05/2025 |
8.62
|
60,100 | 8.70 | 8.70 | 8.35 | 0 | 0 | 0 |
| 19/05/2025 |
8.53
|
18,700 | 8.70 | 8.70 | 8.53 | 0 | 0 | 0 |
| 16/05/2025 |
8.70
|
40,100 | 8.70 | 8.70 | 8.53 | 0 | 0 | 0 |
| 15/05/2025 |
8.70
|
61,900 | 8.79 | 8.88 | 8.70 | 0 | 0 | 0 |
| 14/05/2025 |
8.79
|
72,800 | 8.70 | 8.88 | 8.70 | 0 | 0 | 0 |
| 13/05/2025 |
8.70
|
52,100 | 7.91 | 8.79 | 7.91 | 0 | 0 | 0 |
| 12/05/2025 |
8.70
|
108,900 | 8.70 | 8.70 | 8.53 | 0 | 0 | 0 |
| 09/05/2025 |
8.70
|
32,300 | 8.70 | 8.79 | 8.70 | 0 | 0 | 0 |
| 08/05/2025 |
8.79
|
15,300 | 8.79 | 8.88 | 8.62 | 0 | 0 | 0 |
| 07/05/2025 |
8.79
|
36,800 | 8.70 | 8.79 | 8.62 | 0 | 0 | 0 |
| 06/05/2025 |
8.79
|
21,900 | 8.79 | 8.88 | 8.79 | 0 | 400 | 0 |
| 05/05/2025 |
8.70
|
19,000 | 8.70 | 8.79 | 8.70 | 0 | 0 | 0 |
| 29/04/2025 |
8.79
|
50,000 | 8.79 | 8.79 | 8.70 | 0 | 0 | 0 |
| 28/04/2025 |
8.62
|
59,200 | 8.79 | 8.79 | 8.62 | 1,600 | 300 | 0.0 |
| 25/04/2025 |
8.79
|
22,600 | 8.79 | 8.79 | 8.62 | 0 | 0 | 0 |
| 24/04/2025 |
8.79
|
26,000 | 8.79 | 8.88 | 8.70 | 0 | 0 | 0 |
| 23/04/2025 |
8.70
|
42,400 | 8.79 | 8.88 | 8.62 | 0 | 200 | -0.0 |
| 22/04/2025 |
8.70
|
84,700 | 8.44 | 8.79 | 8.18 | 0 | 0 | 0 |
| 21/04/2025 |
8.53
|
157,800 | 8.70 | 8.70 | 8.18 | 200 | 0 | 0.0 |
| 18/04/2025 |
8.79
|
52,300 | 8.88 | 8.88 | 8.79 | 5,900 | 0 | 0.1 |
| 17/04/2025 |
8.79
|
29,800 | 8.70 | 8.79 | 8.70 | 0 | 100 | -0.0 |
| 16/04/2025 |
8.79
|
69,200 | 8.79 | 8.97 | 8.79 | 0 | 0 | 0 |
| 15/04/2025 |
8.79
|
37,400 | 8.88 | 8.97 | 8.79 | 0 | 0 | 0 |
| 14/04/2025 |
9.06
|
71,400 | 8.88 | 9.06 | 8.79 | 0 | 0 | 0 |
| 11/04/2025 |
8.97
|
241,100 | 9.14 | 9.32 | 7.91 | 100 | 22,500 | -0.2 |
| 10/04/2025 |
8.79
|
19,300 | 8.79 | 8.79 | 8.70 | 0 | 0 | 0 |
| 09/04/2025 |
8.00
|
194,100 | 7.21 | 8.70 | 7.21 | 0 | 0 | 0 |
| 08/04/2025 |
8.00
|
357,100 | 8.88 | 8.88 | 8.00 | 100 | 0 | 0.0 |
| 04/04/2025 |
8.88
|
369,700 | 8.35 | 9.23 | 7.91 | 0 | 0 | 0 |
| 03/04/2025 |
8.70
|
363,900 | 9.58 | 9.58 | 8.70 | 0 | 0 | 0 |
| 02/04/2025 |
9.67
|
74,800 | 9.67 | 9.76 | 9.58 | 0 | 0 | 0 |
| 01/04/2025 |
9.67
|
116,700 | 9.58 | 10.02 | 9.58 | 0 | 6,300 | -0.1 |
| 31/03/2025 |
9.67
|
154,900 | 9.76 | 9.76 | 9.50 | 0 | 2,400 | -0.0 |
| 28/03/2025 |
9.76
|
87,100 | 9.85 | 9.85 | 9.67 | 0 | 0 | 0 |
| 27/03/2025 |
9.94
|
107,100 | 9.85 | 9.94 | 9.76 | 0 | 0 | 0 |
| 26/03/2025 |
9.94
|
62,900 | 9.85 | 9.94 | 9.76 | 0 | 1,000 | -0.0 |
| 25/03/2025 |
9.85
|
61,400 | 9.85 | 9.94 | 9.76 | 0 | 0 | 0 |
| 24/03/2025 |
9.85
|
173,500 | 9.94 | 9.94 | 9.67 | 0 | 200 | -0.0 |
| 21/03/2025 |
9.94
|
147,300 | 9.94 | 10.11 | 9.67 | 0 | 1,100 | -0.0 |
| 20/03/2025 |
9.94
|
159,200 | 9.94 | 10.11 | 9.76 | 700 | 0 | 0.0 |
| 19/03/2025 |
9.94
|
291,300 | 10.29 | 10.46 | 9.94 | 0 | 300 | -0.0 |
| 18/03/2025 |
10.20
|
442,300 | 10.55 | 11.08 | 10.20 | 300 | 62,800 | -0.8 |
| 17/03/2025 |
10.55
|
686,700 | 9.76 | 10.73 | 9.76 | 6,800 | 1,400 | 0 |
| 14/03/2025 |
9.76
|
205,100 | 9.58 | 9.94 | 9.41 | 300 | 0 | 0.0 |
| 13/03/2025 |
9.50
|
111,100 | 9.50 | 9.67 | 9.50 | 0 | 0 | 0 |
| 12/03/2025 |
9.58
|
132,100 | 9.58 | 9.58 | 9.41 | 0 | 0 | 0 |
| 11/03/2025 |
9.50
|
147,000 | 9.76 | 9.76 | 9.41 | 0 | 0 | 0 |
| 10/03/2025 |
9.67
|
101,100 | 9.58 | 9.76 | 9.50 | 0 | 0 | 0 |
| 07/03/2025 |
9.58
|
154,100 | 9.85 | 9.85 | 9.58 | 0 | 100 | -0.0 |
| 06/03/2025 |
9.76
|
41,600 | 9.76 | 9.85 | 9.67 | 0 | 0 | 0 |
| 05/03/2025 |
9.94
|
104,500 | 10.02 | 10.02 | 9.76 | 0 | 1,000 | -0.0 |
| 04/03/2025 |
10.02
|
66,000 | 10.02 | 10.02 | 9.85 | 0 | 2,000 | -0.0 |
| 03/03/2025 |
10.02
|
263,500 | 9.94 | 10.29 | 9.94 | 9,300 | 0 | 0.1 |
| 28/02/2025 |
9.85
|
118,900 | 10.11 | 10.11 | 9.85 | 0 | 1,500 | -0.0 |
| 27/02/2025 |
10.11
|
269,000 | 9.76 | 10.11 | 9.41 | 7,200 | 0 | 0.1 |
| 26/02/2025 |
9.67
|
196,000 | 9.58 | 9.94 | 9.58 | 0 | 400 | -0.0 |
| 25/02/2025 |
9.58
|
221,700 | 9.85 | 10.02 | 9.58 | 1,000 | 0 | 0.0 |
| 24/02/2025 |
9.85
|
164,900 | 10.02 | 10.20 | 9.67 | 1 | 13,600 | -0.2 |
| 21/02/2025 |
10.20
|
276,100 | 10.02 | 10.29 | 10.02 | 0 | 0 | 0 |
| 20/02/2025 |
10.11
|
170,200 | 9.94 | 10.20 | 9.94 | 5,900 | 0 | 0.1 |
| 19/02/2025 |
10.11
|
246,600 | 10.20 | 10.37 | 9.94 | 12,400 | 0 | 0.1 |
| 18/02/2025 |
10.20
|
334,100 | 10.29 | 10.46 | 9.94 | 5,100 | 3,200 | 0.0 |
| 17/02/2025 |
10.37
|
629,500 | 10.55 | 10.90 | 10.11 | 3,000 | 100,200 | -1.2 |
| 14/02/2025 |
10.46
|
441,100 | 10.02 | 10.46 | 10.02 | 0 | 53,100 | -0.6 |
| 13/02/2025 |
10.02
|
397,800 | 9.85 | 10.46 | 9.76 | 1,000 | 1,100 | -0.0 |
| 12/02/2025 |
9.58
|
335,715 | 10.11 | 10.99 | 9.58 | 200 | 200 | -0 |
| 11/02/2025 |
10.37
|
619,057 | 10.55 | 11.17 | 10.29 | 10,000 | 126,000 | -1.5 |
| 10/02/2025 |
10.20
|
970,456 | 9.32 | 10.20 | 9.32 | 1,000 | 211,000 | -2.4 |
| 07/02/2025 |
9.32
|
259,181 | 8.79 | 9.32 | 8.79 | 200 | 400 | -0.0 |
| 06/02/2025 |
8.79
|
78,625 | 8.70 | 8.88 | 8.70 | 0 | 0 | 0 |
| 05/02/2025 |
8.70
|
82,717 | 8.97 | 9.14 | 8.62 | 2,500 | 0 | 0.0 |
| 04/02/2025 |
8.88
|
67,850 | 8.62 | 9.23 | 8.62 | 100 | 2,100 | -0.0 |