| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-0.60 | -9.09% | 34,500 | 0 | 0 |
5.80
7.80
5.80
|
|
2 tháng
(2026-07-20) |
-1.50 | -20% | 38,500 | 0 | 0 |
5.80
7.80
5.80
|
|
3 tháng
(2026-06-19) |
-1.10 | -15.49% | 54,400 | 0 | 0 |
5.80
7.80
5.80
|
|
6 tháng
(2026-03-23) |
-0.30 | -4.76% | 79,600 | 2,500 | 0.0 |
5.80
7.80
5.80
|
|
12 tháng
(2025-09-22) |
-2.60 | -30.23% | 156,000 | 0 | 0.0 |
5.80
9.10
5.80
|
|
24 tháng
(2024-09-27) |
3 | 100% | 2,430,267 | 914,963 | 7.1 |
3
10.90
5.80
|
|
36 tháng
(2023-10-03) |
2.70 | 81.82% | 4,766,593 | 917,763 | 7.1 |
2.90
10.90
5.80
|
|
60 tháng
(2021-10-13) |
-4.90 | -44.95% | 14,655,724 | 751,563 | 8.9 |
2.60
13.40
5.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/07/2025 |
9.20
|
2,200 | 8.60 | 9.20 | 8.40 | 0 | 0 | 0 |
| 23/07/2025 |
9.20
|
400 | 8.60 | 9.20 | 8.60 | 0 | 0 | 0 |
| 22/07/2025 |
9.40
|
5,900 | 9.50 | 9.50 | 8.50 | 0 | 0 | 0 |
| 21/07/2025 |
9
|
900 | 9 | 9.10 | 8.50 | 0 | 0 | 0 |
| 18/07/2025 |
9
|
3,400 | 8.70 | 9.10 | 8.70 | 0 | 0 | 0 |
| 17/07/2025 |
9.50
|
200 | 9 | 9.50 | 9 | 0 | 0 | 0 |
| 16/07/2025 |
9.20
|
900 | 8.70 | 9.20 | 8.10 | 0 | 0 | 0 |
| 15/07/2025 |
8.90
|
400 | 9.40 | 9.40 | 8.80 | 0 | 0 | 0 |
| 14/07/2025 |
8.80
|
10,700 | 8.80 | 9.10 | 8.60 | 0 | 0 | 0 |
| 11/07/2025 |
9.50
|
600 | 9.50 | 9.50 | 8.60 | 0 | 0 | 0 |
| 10/07/2025 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 09/07/2025 |
9.40
|
300 | 8.60 | 9.40 | 8.60 | 0 | 0 | 0 |
| 08/07/2025 |
9.40
|
2,900 | 8.80 | 9.40 | 8.70 | 0 | 0 | 0 |
| 07/07/2025 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 04/07/2025 |
9.10
|
1,000 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 03/07/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 02/07/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 01/07/2025 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 30/06/2025 |
9.20
|
300 | 8.90 | 9.20 | 8.90 | 0 | 0 | 0 |
| 27/06/2025 |
9
|
2,000 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 26/06/2025 |
8.90
|
200 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 25/06/2025 |
8.90
|
500 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 24/06/2025 |
8.60
|
9,100 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
| 23/06/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 20/06/2025 |
8.90
|
3,200 | 9.60 | 9.60 | 8.80 | 0 | 0 | 0 |
| 19/06/2025 |
9
|
2,300 | 9.10 | 9.40 | 9 | 0 | 0 | 0 |
| 18/06/2025 |
9.20
|
5,800 | 9.20 | 9.50 | 8.80 | 0 | 0 | 0 |
| 17/06/2025 |
9.20
|
700 | 10 | 10 | 9.20 | 0 | 0 | 0 |
| 16/06/2025 |
9.50
|
2,400 | 9 | 9.50 | 8.80 | 0 | 0 | 0 |
| 13/06/2025 |
9.60
|
200 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 12/06/2025 |
9.70
|
1,400 | 9.30 | 9.70 | 9.30 | 0 | 0 | 0 |
| 11/06/2025 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 10/06/2025 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 09/06/2025 |
9.40
|
1,400 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 |
| 06/06/2025 |
9.60
|
1,900 | 9.40 | 9.70 | 9.20 | 300 | 0 | 0.0 |
| 05/06/2025 |
9.60
|
3,100 | 9.80 | 10.20 | 9.10 | 0 | 0 | 0 |
| 04/06/2025 |
9.60
|
2,500 | 9.80 | 9.90 | 9 | 0 | 0 | 0 |
| 03/06/2025 |
9.80
|
10,300 | 10 | 10 | 9.10 | 1,600 | 0 | 0.0 |
| 02/06/2025 |
9.80
|
500 | 10 | 10 | 9.80 | 0 | 0 | 0 |
| 30/05/2025 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 29/05/2025 |
9.70
|
5,800 | 9.60 | 10.10 | 9.60 | 0 | 0 | 0 |
| 28/05/2025 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 27/05/2025 |
10.10
|
1,000 | 10 | 10.10 | 10 | 0 | 0 | 0 |
| 26/05/2025 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 23/05/2025 |
10.30
|
800 | 11 | 11 | 9.70 | 0 | 0 | 0 |
| 22/05/2025 |
10.20
|
3,900 | 10 | 10.30 | 9.60 | 0 | 0 | 0 |
| 21/05/2025 |
10.20
|
2,100 | 10.10 | 10.20 | 10 | 132,763 | 1,900 | 1.3 |
| 20/05/2025 |
10.10
|
5,300 | 9.90 | 10.40 | 9.70 | 0 | 0 | 0 |
| 19/05/2025 |
9.90
|
1,300 | 9.60 | 9.90 | 9.60 | 0 | 0 | 0 |
| 16/05/2025 |
9.90
|
56,000 | 9.80 | 10 | 9.60 | 0 | 0 | 0 |
| 15/05/2025 |
10
|
4,100 | 9.60 | 10 | 9.60 | 1,800 | 0 | 0.0 |
| 14/05/2025 |
10
|
1,900 | 10 | 10 | 9.50 | 0 | 0 | 0 |
| 13/05/2025 |
10.10
|
800 | 9.90 | 10.10 | 9.90 | 500 | 0 | 0.0 |
| 12/05/2025 |
10.10
|
10,800 | 9.80 | 10.10 | 9.70 | 0 | 0 | 0 |
| 09/05/2025 |
9.80
|
64,500 | 9.80 | 11.10 | 9.30 | 0 | 0 | 0 |
| 08/05/2025 |
10.10
|
9,700 | 10.20 | 10.20 | 9.20 | 52,600 | 0 | 0.5 |
| 07/05/2025 |
10.10
|
3,800 | 9.50 | 10.10 | 9.50 | 0 | 0 | 0 |
| 06/05/2025 |
9.50
|
5,400 | 10 | 10 | 9.50 | 3,300 | 0 | 0.0 |
| 05/05/2025 |
10.30
|
0 | 10.30 | 0 | 10.30 | 0 | 0 | 0 |
| 02/05/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 01/05/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 30/04/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 29/04/2025 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 28/04/2025 |
10
|
2,700 | 10.10 | 10.20 | 9.80 | 0 | 0 | 0 |
| 25/04/2025 |
10.10
|
7,700 | 10 | 10.10 | 9.90 | 1,900 | 0 | 0.0 |
| 24/04/2025 |
10
|
4,500 | 10 | 10.20 | 9.90 | 0 | 0 | 0 |
| 23/04/2025 |
10.30
|
2,501 | 10.50 | 10.50 | 9.90 | 0 | 0 | 0 |
| 22/04/2025 |
10
|
7,700 | 10.30 | 10.80 | 10 | 100 | 0 | 0.0 |
| 21/04/2025 |
10.30
|
8,020 | 10.40 | 10.50 | 10.20 | 0 | 0 | 0 |
| 18/04/2025 |
10.30
|
27,900 | 10.30 | 10.80 | 10.20 | 0 | 200 | -0.0 |
| 17/04/2025 |
10.60
|
3,883 | 10.40 | 10.60 | 10.40 | 0 | 200 | -0.0 |
| 16/04/2025 |
10.50
|
7,400 | 10.40 | 10.70 | 10.30 | 0 | 0 | 0 |
| 15/04/2025 |
10.40
|
4,000 | 10.10 | 10.60 | 10.10 | 0 | 0 | 0 |
| 14/04/2025 |
10.50
|
7,803 | 10.70 | 10.80 | 10.10 | 0 | 0 | 0 |
| 11/04/2025 |
10.70
|
6,043 | 11.40 | 11.40 | 10 | 0 | 100 | -0.0 |
| 10/04/2025 |
10.40
|
11,500 | 10.40 | 10.40 | 9.70 | 10,000 | 0 | 0.1 |
| 09/04/2025 |
9.50
|
10,432 | 10.40 | 10.40 | 9.50 | 5,200 | 4,000 | 0.0 |
| 08/04/2025 |
9.70
|
23,440 | 9.50 | 9.70 | 8.90 | 500 | 0 | 0.0 |
| 07/04/2025 |
9.10
|
1,000 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 04/04/2025 |
8.90
|
2,514 | 9.80 | 9.80 | 8.90 | 0 | 2,000 | -0.0 |
| 03/04/2025 |
9.40
|
26,831 | 10.30 | 10.60 | 9.30 | 0 | 0 | 0 |
| 02/04/2025 |
10.30
|
35,101 | 10.20 | 10.50 | 10.20 | 600 | 4,000 | -0.0 |
| 01/04/2025 |
10.50
|
5,814 | 10.40 | 10.60 | 10.20 | 2,100 | 0 | 0.0 |
| 31/03/2025 |
10.50
|
11,800 | 10 | 10.90 | 10 | 0 | 300 | -0.0 |
| 28/03/2025 |
10.90
|
7,210 | 10.80 | 11.20 | 10.30 | 600 | 400 | 0.0 |
| 27/03/2025 |
10.70
|
38,501 | 9.70 | 10.80 | 9.70 | 0 | 2,100 | -0.0 |
| 26/03/2025 |
10
|
38,000 | 10.20 | 10.20 | 9.40 | 100 | 0 | 0.0 |
| 25/03/2025 |
9.30
|
56,100 | 8.50 | 9.30 | 8.50 | 1,800 | 400 | 0.0 |
| 24/03/2025 |
8.50
|
32,729 | 8.30 | 8.50 | 8.30 | 4,000 | 800 | 0.0 |
| 21/03/2025 |
7.80
|
7,936 | 8.30 | 8.50 | 7.80 | 0 | 4,200 | -0.0 |
| 20/03/2025 |
8.20
|
9,158 | 8.70 | 8.80 | 8.20 | 200 | 7,000 | -0.1 |
| 19/03/2025 |
8.90
|
1,115 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
| 18/03/2025 |
8.60
|
6,321 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 17/03/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 14/03/2025 |
8.90
|
6,547 | 8.50 | 8.90 | 8.40 | 0 | 2,000 | -0.0 |
| 13/03/2025 |
8.50
|
53,700 | 7.80 | 8.50 | 7.70 | 0 | 900 | -0.0 |
| 12/03/2025 |
7.80
|
14,008 | 7.50 | 8 | 7.40 | 0 | 0 | 0 |
| 11/03/2025 |
8.20
|
15,614 | 8.20 | 8.40 | 7.60 | 12,000 | 12,000 | 0 |
| 10/03/2025 |
8.30
|
60,800 | 8.50 | 8.90 | 7.30 | 470,900 | 0 | 3.4 |
| 07/03/2025 |
8.10
|
5,857 | 8.20 | 8.90 | 8.10 | 1,300 | 0 | 0.0 |