| 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) |
-0.40 | -5.06% | 461,800 | 0 | 0 |
7.40
9
7.40
|
|
2 tháng
(2026-07-20) |
-0.70 | -8.54% | 1,757,900 | 0 | 0 |
7.40
9
7.40
|
|
3 tháng
(2026-06-19) |
-1.50 | -16.67% | 2,460,100 | 0 | 0 |
7.40
9
7.40
|
|
6 tháng
(2026-03-23) |
-0.80 | -9.64% | 9,205,400 | -1,600 | -0.0 |
7.40
10
7.40
|
|
12 tháng
(2025-09-22) |
-2.40 | -24.24% | 24,473,600 | -6,100 | -0.1 |
7.40
10
7.40
|
|
24 tháng
(2024-09-27) |
-0.79 | -9.48% | 76,262,236 | -13,401 | -0.1 |
5.62
12
7.40
|
|
36 tháng
(2023-10-03) |
-0.84 | -10.12% | 156,529,572 | -16,919 | -0.1 |
5.62
12.34
7.40
|
|
60 tháng
(2021-10-13) |
-8.65 | -53.56% | 403,981,514 | -208,760 | -4.6 |
4.86
21.59
7.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/07/2025 |
8.10
|
266,500 | 8 | 8.19 | 8 | 0 | 0 | 0 |
| 22/07/2025 |
8
|
205,100 | 7.90 | 8 | 7.62 | 0 | 0 | 0 |
| 21/07/2025 |
7.90
|
290,900 | 8.10 | 8.29 | 7.81 | 0 | 0 | 0 |
| 18/07/2025 |
8
|
340,800 | 8 | 8.38 | 7.90 | 0 | 0 | 0 |
| 17/07/2025 |
8
|
744,900 | 7.52 | 8 | 7.52 | 0 | 0 | 0 |
| 16/07/2025 |
7.52
|
276,000 | 7.24 | 7.52 | 7.24 | 0 | 0 | 0 |
| 15/07/2025 |
7.43
|
325,400 | 7.33 | 7.52 | 7.33 | 0 | 0 | 0 |
| 14/07/2025 |
7.33
|
107,600 | 7.33 | 7.43 | 7.24 | 0 | 100 | -0.0 |
| 11/07/2025 |
7.33
|
146,000 | 7.33 | 7.43 | 7.24 | 0 | 0 | 0 |
| 10/07/2025 |
7.33
|
120,600 | 7.24 | 7.33 | 7.24 | 0 | 0 | 0 |
| 09/07/2025 |
7.24
|
320,000 | 7.33 | 7.43 | 7.24 | 0 | 0 | 0 |
| 08/07/2025 |
7.33
|
540,000 | 7.24 | 7.33 | 7.24 | 0 | 0 | 0 |
| 07/07/2025 |
7.14
|
127,000 | 7.05 | 7.14 | 6.95 | 0 | 0 | 0 |
| 04/07/2025 |
7.05
|
137,300 | 7.14 | 7.14 | 6.95 | 0 | 0 | 0 |
| 03/07/2025 |
7.14
|
262,900 | 6.95 | 7.14 | 6.95 | 0 | 0 | 0 |
| 02/07/2025 |
7.05
|
89,000 | 6.95 | 7.05 | 6.86 | 0 | 0 | 0 |
| 01/07/2025 |
6.95
|
56,300 | 6.86 | 6.95 | 6.86 | 0 | 0 | 0 |
| 30/06/2025 |
6.86
|
29,400 | 6.86 | 6.95 | 6.86 | 0 | 0 | 0 |
| 27/06/2025 |
6.95
|
154,400 | 6.86 | 7.05 | 6.67 | 0 | 0 | 0 |
| 26/06/2025 |
6.95
|
25,300 | 6.76 | 6.95 | 6.76 | 0 | 0 | 0 |
| 25/06/2025 |
6.86
|
68,700 | 6.86 | 6.95 | 6.76 | 0 | 0 | 0 |
| 24/06/2025 |
6.86
|
62,600 | 6.86 | 6.86 | 6.76 | 0 | 0 | 0 |
| 23/06/2025 |
6.86
|
12,300 | 6.76 | 6.86 | 6.67 | 0 | 0 | 0 |
| 20/06/2025 |
6.76
|
74,400 | 6.76 | 6.86 | 6.67 | 0 | 0 | 0 |
| 19/06/2025 |
6.76
|
53,900 | 6.76 | 6.86 | 6.76 | 0 | 0 | 0 |
| 18/06/2025 |
6.76
|
33,100 | 6.76 | 6.86 | 6.67 | 0 | 0 | 0 |
| 17/06/2025 |
6.76
|
20,600 | 6.86 | 6.95 | 6.67 | 0 | 0 | 0 |
| 16/06/2025 |
6.86
|
32,100 | 6.76 | 7.14 | 6.67 | 0 | 0 | 0 |
| 13/06/2025 |
6.67
|
173,100 | 6.86 | 6.95 | 6.67 | 0 | 0 | 0 |
| 12/06/2025 |
7.05
|
26,900 | 7.05 | 7.05 | 6.95 | 0 | 0 | 0 |
| 11/06/2025 |
7.05
|
89,800 | 7.05 | 7.14 | 6.86 | 0 | 0 | 0 |
| 10/06/2025 |
7.05
|
38,700 | 7.05 | 7.05 | 6.95 | 0 | 0 | 0 |
| 09/06/2025 |
7.05
|
60,300 | 7.05 | 7.14 | 6.86 | 0 | 0 | 0 |
| 06/06/2025 |
7.14
|
67,900 | 7.24 | 7.33 | 7.05 | 0 | 0 | 0 |
| 05/06/2025 |
7.24
|
71,400 | 7.24 | 7.33 | 7.14 | 0 | 0 | 0 |
| 04/06/2025 |
7.24
|
61,400 | 7.24 | 7.33 | 7.14 | 0 | 0 | 0 |
| 03/06/2025 |
7.24
|
140,800 | 7.05 | 7.33 | 7.05 | 0 | 0 | 0 |
| 02/06/2025 |
7.05
|
115,000 | 6.86 | 7.14 | 6.76 | 0 | 0 | 0 |
| 30/05/2025 |
6.95
|
107,500 | 7.05 | 7.05 | 6.76 | 0 | 0 | 0 |
| 29/05/2025 |
7.05
|
47,700 | 7.05 | 7.05 | 6.86 | 0 | 0 | 0 |
| 28/05/2025 |
7.05
|
61,700 | 6.95 | 7.05 | 6.86 | 0 | 0 | 0 |
| 27/05/2025 |
6.95
|
58,900 | 6.95 | 7.05 | 6.76 | 0 | 0 | 0 |
| 26/05/2025 |
6.95
|
194,000 | 6.67 | 6.95 | 6.57 | 0 | 0 | 0 |
| 23/05/2025 |
6.76
|
42,100 | 6.67 | 6.76 | 6.57 | 0 | 0 | 0 |
| 22/05/2025 |
6.67
|
117,900 | 6.57 | 6.76 | 6.48 | 0 | 0 | 0 |
| 21/05/2025 |
6.67
|
65,700 | 6.76 | 6.76 | 6.48 | 0 | 0 | 0 |
| 20/05/2025 |
6.76
|
128,600 | 6.67 | 6.76 | 6.57 | 0 | 0 | 0 |
| 19/05/2025 |
6.67
|
40,500 | 6.67 | 6.76 | 6.67 | 0 | 0 | 0 |
| 16/05/2025 |
6.76
|
46,700 | 6.76 | 6.86 | 6.67 | 0 | 0 | 0 |
| 15/05/2025 |
6.76
|
121,600 | 6.76 | 6.76 | 6.57 | 0 | 0 | 0 |
| 14/05/2025 |
6.76
|
23,800 | 6.86 | 6.86 | 6.67 | 0 | 0 | 0 |
| 13/05/2025 |
6.86
|
243,400 | 6.38 | 6.95 | 6.38 | 0 | 0 | 0 |
| 12/05/2025 |
6.38
|
63,300 | 6.38 | 6.38 | 6.29 | 0 | 0 | 0 |
| 09/05/2025 |
6.38
|
43,000 | 6.48 | 6.48 | 6.29 | 0 | 0 | 0 |
| 08/05/2025 |
6.48
|
42,300 | 6.38 | 6.48 | 6.38 | 0 | 0 | 0 |
| 07/05/2025 |
6.38
|
16,200 | 6.48 | 6.48 | 6.38 | 0 | 0 | 0 |
| 06/05/2025 |
6.48
|
56,500 | 6.38 | 6.48 | 6.29 | 0 | 0 | 0 |
| 05/05/2025 |
6.38
|
64,800 | 6.38 | 0 | 6.29 | 0 | 0 | 0 |
| 02/05/2025 |
7.60
|
40,652 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 01/05/2025 |
7.70
|
66,384 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 30/04/2025 |
7.60
|
49,200 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
| 29/04/2025 |
6.38
|
23,946 | 6.29 | 6.38 | 6.29 | 0 | 0 | 0 |
| 28/04/2025 |
6.38
|
29,894 | 6.38 | 6.38 | 6.19 | 0 | 0 | 0 |
| 25/04/2025 |
6.38
|
20,005 | 6.38 | 6.48 | 6.29 | 0 | 0 | 0 |
| 24/04/2025 |
6.38
|
51,587 | 6.29 | 6.38 | 6.29 | 0 | 0 | 0 |
| 23/04/2025 |
6.38
|
87,678 | 6.38 | 6.48 | 6.29 | 0 | 0 | 0 |
| 22/04/2025 |
6.29
|
90,500 | 6.48 | 6.48 | 6 | 0 | 0 | 0 |
| 21/04/2025 |
6.48
|
7,802 | 6.48 | 6.57 | 6.38 | 0 | 0 | 0 |
| 18/04/2025 |
6.57
|
119,569 | 6.48 | 6.57 | 6.48 | 0 | 0 | 0 |
| 17/04/2025 |
6.48
|
127,237 | 6.38 | 6.48 | 6.29 | 0 | 0 | 0 |
| 16/04/2025 |
6.38
|
68,901 | 6 | 6.38 | 6 | 0 | 0 | 0 |
| 15/04/2025 |
6
|
206,466 | 6.38 | 6.48 | 6 | 0 | 0 | 0 |
| 14/04/2025 |
6.38
|
91,676 | 6.57 | 6.57 | 6.38 | 0 | 0 | 0 |
| 11/04/2025 |
6.48
|
347,325 | 6.67 | 6.67 | 6.29 | 0 | 0 | 0 |
| 10/04/2025 |
6.10
|
68,347 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 09/04/2025 |
5.62
|
271,462 | 5.62 | 5.71 | 5.52 | 0 | 0 | 0 |
| 08/04/2025 |
5.81
|
553,507 | 6.38 | 6.38 | 5.81 | 0 | 0 | 0 |
| 07/04/2025 |
7.40
|
137,300 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 04/04/2025 |
6.38
|
348,126 | 6 | 6.57 | 6 | 0 | 0 | 0 |
| 03/04/2025 |
6.57
|
644,245 | 7.14 | 7.14 | 6.57 | 0 | 0 | 0 |
| 02/04/2025 |
7.24
|
109,476 | 7.14 | 7.33 | 7.14 | 0 | 0 | 0 |
| 01/04/2025 |
7.14
|
86,055 | 7.14 | 7.24 | 7.05 | 0 | 0 | 0 |
| 31/03/2025 |
7.14
|
123,948 | 7.33 | 7.33 | 7.05 | 0 | 0 | 0 |
| 28/03/2025 |
7.24
|
70,300 | 7.24 | 7.24 | 7.14 | 0 | 0 | 0 |
| 27/03/2025 |
7.14
|
121,699 | 7.24 | 7.24 | 7.14 | 0 | 0 | 0 |
| 26/03/2025 |
7.24
|
47,619 | 7.33 | 7.33 | 7.24 | 0 | 0 | 0 |
| 25/03/2025 |
7.33
|
63,880 | 7.33 | 7.33 | 7.24 | 0 | 0 | 0 |
| 24/03/2025 |
7.33
|
158,187 | 7.43 | 7.43 | 7.14 | 0 | 0 | 0 |
| 21/03/2025 |
7.43
|
72,089 | 7.33 | 7.43 | 7.24 | 0 | 0 | 0 |
| 20/03/2025 |
7.33
|
140,367 | 7.33 | 7.43 | 7.14 | 0 | 0 | 0 |
| 19/03/2025 |
7.33
|
131,442 | 7.43 | 7.43 | 7.24 | 0 | 0 | 0 |
| 18/03/2025 |
7.43
|
58,155 | 7.43 | 7.52 | 7.33 | 0 | 0 | 0 |
| 17/03/2025 |
7.24
|
49,200 | 7.05 | 7.24 | 6.95 | 0 | 0 | 0 |
| 14/03/2025 |
7.43
|
285,197 | 7.52 | 7.52 | 7.43 | 0 | 0 | 0 |
| 13/03/2025 |
7.52
|
343,220 | 7.62 | 7.81 | 7.52 | 0 | 0 | 0 |
| 12/03/2025 |
7.71
|
202,377 | 7.90 | 7.90 | 7.52 | 0 | 0 | 0 |
| 11/03/2025 |
7.90
|
70,736 | 7.90 | 8 | 7.81 | 0 | 0 | 0 |
| 10/03/2025 |
8
|
124,121 | 7.90 | 8 | 7.81 | 0 | 0 | 0 |
| 07/03/2025 |
8
|
89,315 | 8 | 8.10 | 7.81 | 0 | 0 | 0 |
| 06/03/2025 |
8
|
57,401 | 7.90 | 8 | 7.81 | 0 | 0 | 0 |