| 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) |
-0.90 | -8.82% | 20,600 | 0 | 0 |
8.50
10.90
9.30
|
|
2 tháng
(2026-07-20) |
-2.90 | -23.77% | 69,600 | 0 | 0 |
8.50
12.30
9.30
|
|
3 tháng
(2026-06-19) |
-0.20 | -2.11% | 242,800 | 0 | 0 |
8.50
12.30
9.30
|
|
6 tháng
(2026-03-23) |
0.80 | 9.41% | 553,800 | -2,500 | -0.0 |
8.40
12.30
9.30
|
|
12 tháng
(2025-09-22) |
-1.20 | -11.43% | 2,714,700 | -2,500 | -0.0 |
8.10
15.90
9.30
|
|
24 tháng
(2024-09-27) |
5.02 | 117.21% | 5,224,173 | -2,900 | -0.0 |
4.04
15.90
9.30
|
|
36 tháng
(2023-10-03) |
4.30 | 86.18% | 7,891,227 | -2,944 | -0.0 |
3.89
15.90
9.30
|
|
60 tháng
(2021-10-13) |
-6.95 | -42.78% | 26,889,509 | -19,841 | 0.2 |
3.89
22.36
9.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/07/2025 |
7.14
|
500 | 7.45 | 7.45 | 7.14 | 0 | 0 | 0 |
| 22/07/2025 |
7.14
|
20,600 | 7.45 | 7.45 | 7.14 | 0 | 0 | 0 |
| 21/07/2025 |
7.14
|
100 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 18/07/2025 |
7.14
|
1,400 | 7.53 | 7.53 | 7.14 | 0 | 0 | 0 |
| 17/07/2025 |
7.14
|
20,300 | 7.53 | 7.53 | 7.14 | 0 | 0 | 0 |
| 16/07/2025 |
7.45
|
4,900 | 7.45 | 7.53 | 7.45 | 0 | 400 | -0.0 |
| 15/07/2025 |
7.14
|
400 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 14/07/2025 |
7.45
|
2,100 | 7.37 | 7.45 | 7.37 | 0 | 0 | 0 |
| 11/07/2025 |
7.14
|
2,300 | 7.14 | 7.14 | 6.74 | 0 | 0 | 0 |
| 10/07/2025 |
7.22
|
2,600 | 7.06 | 7.22 | 7.06 | 0 | 0 | 0 |
| 09/07/2025 |
6.58
|
3,300 | 7.85 | 7.85 | 6.58 | 0 | 0 | 0 |
| 08/07/2025 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
| 07/07/2025 |
7.22
|
7,000 | 7.22 | 7.29 | 7.22 | 0 | 0 | 0 |
| 04/07/2025 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 03/07/2025 |
8.01
|
100 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 02/07/2025 |
7.53
|
2,900 | 7.06 | 7.53 | 7.06 | 0 | 0 | 0 |
| 01/07/2025 |
7.69
|
100 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 30/06/2025 |
7.29
|
300 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 27/06/2025 |
7.37
|
109,800 | 7.85 | 7.85 | 7.37 | 0 | 0 | 0 |
| 26/06/2025 |
7.45
|
20,000 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 25/06/2025 |
7.53
|
22,700 | 7.53 | 7.61 | 7.14 | 0 | 0 | 0 |
| 24/06/2025 |
7.06
|
1,200 | 7.14 | 7.14 | 7.06 | 0 | 0 | 0 |
| 23/06/2025 |
7.69
|
1,100 | 6.82 | 7.69 | 6.82 | 0 | 0 | 0 |
| 20/06/2025 |
7.22
|
500 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
| 19/06/2025 |
7.93
|
100 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 18/06/2025 |
7.69
|
6,100 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 17/06/2025 |
8.48
|
200 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 16/06/2025 |
8.09
|
45,700 | 7.14 | 8.09 | 7.14 | 0 | 0 | 0 |
| 13/06/2025 |
7.69
|
3,800 | 7.93 | 7.93 | 7.14 | 0 | 0 | 0 |
| 12/06/2025 |
7.93
|
4,300 | 7.85 | 8.17 | 7.22 | 0 | 0 | 0 |
| 11/06/2025 |
7.93
|
10,600 | 7.85 | 8.17 | 7.14 | 0 | 0 | 0 |
| 10/06/2025 |
7.45
|
20,900 | 7.14 | 7.45 | 6.34 | 0 | 0 | 0 |
| 09/06/2025 |
6.82
|
3,700 | 6.82 | 7.29 | 6.82 | 0 | 0 | 0 |
| 06/06/2025 |
7.53
|
1,100 | 7.85 | 7.85 | 7.45 | 0 | 0 | 0 |
| 05/06/2025 |
7.45
|
200 | 7.14 | 7.45 | 7.14 | 0 | 0 | 0 |
| 04/06/2025 |
7.14
|
13,400 | 7.14 | 7.85 | 7.14 | 0 | 0 | 0 |
| 03/06/2025 |
7.85
|
700 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 02/06/2025 |
8.64
|
1,100 | 7.14 | 8.64 | 7.14 | 0 | 0 | 0 |
| 30/05/2025 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 29/05/2025 |
7.93
|
1,800 | 8.25 | 8.25 | 7.14 | 0 | 0 | 0 |
| 28/05/2025 |
7.93
|
1,100 | 8.09 | 8.09 | 7.14 | 0 | 0 | 0 |
| 27/05/2025 |
7.85
|
48,600 | 7.37 | 8.25 | 7.37 | 0 | 0 | 0 |
| 26/05/2025 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 23/05/2025 |
7.53
|
1,200 | 6.50 | 7.53 | 6.50 | 0 | 0 | 0 |
| 22/05/2025 |
7.06
|
4,300 | 7.14 | 7.14 | 7.06 | 0 | 0 | 0 |
| 21/05/2025 |
7.53
|
100 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 20/05/2025 |
7.53
|
1,600 | 8.09 | 8.09 | 7.53 | 0 | 0 | 0 |
| 19/05/2025 |
7.77
|
200 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 16/05/2025 |
7.53
|
4,600 | 8.01 | 8.01 | 7.37 | 0 | 0 | 0 |
| 15/05/2025 |
7.37
|
11,000 | 7.85 | 7.85 | 7.29 | 0 | 0 | 0 |
| 14/05/2025 |
7.53
|
13,900 | 7.61 | 7.61 | 7.06 | 0 | 0 | 0 |
| 13/05/2025 |
6.98
|
8,400 | 6.98 | 6.98 | 6.34 | 0 | 0 | 0 |
| 12/05/2025 |
6.34
|
2,400 | 7.14 | 7.53 | 6.34 | 0 | 0 | 0 |
| 09/05/2025 |
6.98
|
16,100 | 6.98 | 7.93 | 6.98 | 0 | 0 | 0 |
| 08/05/2025 |
7.69
|
1,000 | 8.64 | 8.64 | 7.69 | 0 | 0 | 0 |
| 07/05/2025 |
8.48
|
17,800 | 8.88 | 8.88 | 7.77 | 0 | 0 | 0 |
| 06/05/2025 |
8.56
|
47,600 | 8.72 | 9.20 | 8.56 | 0 | 0 | 0 |
| 05/05/2025 |
9.51
|
2,600 | 9.75 | 0 | 8.40 | 0 | 0 | 0 |
| 02/05/2025 |
5.90
|
11 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 01/05/2025 |
5.80
|
700 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 30/04/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 29/04/2025 |
9.12
|
27,110 | 8.88 | 9.12 | 7.85 | 0 | 0 | 0 |
| 28/04/2025 |
8.72
|
12,002 | 8.72 | 8.96 | 8.17 | 0 | 0 | 0 |
| 25/04/2025 |
8.17
|
34,000 | 7.93 | 8.17 | 7.14 | 0 | 0 | 0 |
| 24/04/2025 |
7.45
|
10,318 | 7.14 | 7.45 | 7.14 | 0 | 0 | 0 |
| 23/04/2025 |
6.82
|
121,202 | 6.82 | 7.06 | 6.18 | 0 | 0 | 0 |
| 22/04/2025 |
6.82
|
42,800 | 5.95 | 6.82 | 5.95 | 0 | 0 | 0 |
| 21/04/2025 |
6.50
|
6,600 | 6.58 | 6.58 | 6.50 | 0 | 0 | 0 |
| 18/04/2025 |
6.42
|
12,512 | 6.11 | 6.58 | 6.11 | 0 | 0 | 0 |
| 17/04/2025 |
6.74
|
6,611 | 6.03 | 7.06 | 6.03 | 0 | 0 | 0 |
| 16/04/2025 |
6.66
|
1,312 | 6.11 | 6.66 | 6.11 | 0 | 0 | 0 |
| 15/04/2025 |
6.74
|
8,101 | 6.42 | 6.74 | 6.42 | 0 | 0 | 0 |
| 14/04/2025 |
7.14
|
6,500 | 7.14 | 7.29 | 6.66 | 0 | 0 | 0 |
| 11/04/2025 |
7.37
|
17,227 | 6.66 | 7.37 | 6.58 | 0 | 0 | 0 |
| 10/04/2025 |
6.82
|
33,121 | 6.82 | 6.82 | 5.79 | 0 | 0 | 0 |
| 09/04/2025 |
6.26
|
6,200 | 5.15 | 6.26 | 5.15 | 0 | 0 | 0 |
| 08/04/2025 |
5.71
|
2,100 | 5.71 | 6.34 | 5.71 | 0 | 0 | 0 |
| 07/04/2025 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 04/04/2025 |
6.34
|
8,000 | 5.71 | 6.34 | 5.71 | 0 | 0 | 0 |
| 03/04/2025 |
6.18
|
11,701 | 6.74 | 6.74 | 6.18 | 0 | 0 | 0 |
| 02/04/2025 |
6.82
|
8,221 | 6.34 | 6.98 | 6.34 | 0 | 0 | 0 |
| 01/04/2025 |
6.74
|
11,950 | 6.74 | 6.90 | 6.74 | 0 | 0 | 0 |
| 31/03/2025 |
6.74
|
56,729 | 6.58 | 6.74 | 6.34 | 0 | 0 | 0 |
| 28/03/2025 |
6.74
|
20,400 | 7.06 | 7.06 | 6.74 | 0 | 0 | 0 |
| 27/03/2025 |
6.90
|
9,800 | 6.66 | 6.90 | 6.66 | 0 | 0 | 0 |
| 26/03/2025 |
6.90
|
29,600 | 7.37 | 7.37 | 6.74 | 0 | 0 | 0 |
| 25/03/2025 |
7.06
|
38,800 | 6.34 | 7.06 | 6.34 | 0 | 0 | 0 |
| 24/03/2025 |
6.42
|
22,428 | 7.85 | 7.85 | 6.42 | 0 | 0 | 0 |
| 21/03/2025 |
7.14
|
20,805 | 6.82 | 7.29 | 6.34 | 0 | 0 | 0 |
| 20/03/2025 |
6.82
|
63,903 | 7.14 | 7.14 | 6.18 | 0 | 0 | 0 |
| 19/03/2025 |
6.50
|
44,952 | 6.34 | 6.50 | 6.34 | 0 | 0 | 0 |
| 18/03/2025 |
5.95
|
91,003 | 5.07 | 5.95 | 5.07 | 0 | 0 | 0 |
| 17/03/2025 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 14/03/2025 |
5.23
|
79,083 | 5.71 | 5.95 | 5.00 | 0 | 0 | 0 |
| 13/03/2025 |
5.47
|
20,800 | 5.15 | 5.47 | 4.68 | 0 | 0 | 0 |
| 12/03/2025 |
5.07
|
18,650 | 5.00 | 5.23 | 4.68 | 0 | 0 | 0 |
| 11/03/2025 |
5.00
|
8,300 | 4.92 | 5.00 | 4.52 | 0 | 0 | 0 |
| 10/03/2025 |
5.00
|
50,402 | 4.68 | 5.07 | 4.36 | 0 | 0 | 0 |
| 07/03/2025 |
4.68
|
600 | 4.28 | 4.68 | 4.28 | 0 | 0 | 0 |
| 06/03/2025 |
4.60
|
510 | 4.68 | 4.68 | 4.36 | 0 | 0 | 0 |