| 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) |
0.05 | 0.67% | 819,400 | 0 | 0 |
7.03
7.60
7.38
|
|
2 tháng
(2026-07-13) |
0 | 0% | 1,019,700 | -19,666 | 0 |
7.02
8
7.38
|
|
3 tháng
(2026-06-15) |
-1.25 | -14.29% | 1,913,000 | -18,255 | 0 |
7.02
8.75
7.38
|
|
6 tháng
(2026-03-16) |
0.51 | 7.30% | 4,230,100 | -43,355 | -0.1 |
6.47
8.80
7.38
|
|
12 tháng
(2025-09-16) |
-0.79 | -9.53% | 6,037,400 | -96,055 | -0.5 |
6.47
8.80
7.38
|
|
24 tháng
(2024-09-23) |
-1.65 | -18.03% | 9,178,900 | -153,355 | -1.0 |
6.47
10
7.38
|
|
36 tháng
(2023-09-27) |
-3.05 | -28.91% | 15,975,100 | -440,490 | -3.3 |
6.47
10.55
7.38
|
|
60 tháng
(2021-10-07) |
-5.80 | -43.61% | 21,200,600 | -536,285 | -8.2 |
6.47
21
7.38
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/06/2025 |
8.79
|
4,100 | 8.78 | 8.97 | 8.63 | 0 | 0 | 0 |
| 26/06/2025 |
8.78
|
3,700 | 8.95 | 8.95 | 8.62 | 0 | 0 | 0 |
| 25/06/2025 |
8.75
|
5,200 | 8.95 | 8.98 | 8.70 | 0 | 500 | -0.0 |
| 24/06/2025 |
8.96
|
22,500 | 8.73 | 9.01 | 8.53 | 0 | 0 | 0 |
| 23/06/2025 |
9.11
|
5,000 | 9.11 | 9.11 | 8.72 | 0 | 0 | 0 |
| 20/06/2025 |
9.16
|
43,800 | 8.90 | 9.19 | 8.60 | 0 | 0 | 0 |
| 19/06/2025 |
8.92
|
3,500 | 8.71 | 8.99 | 8.70 | 0 | 0 | 0 |
| 18/06/2025 |
8.89
|
2,700 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 17/06/2025 |
9.04
|
11,900 | 8.90 | 9.08 | 8.65 | 0 | 0 | 0 |
| 16/06/2025 |
8.99
|
600 | 8.95 | 9.08 | 8.95 | 0 | 0 | 0 |
| 13/06/2025 |
8.95
|
14,500 | 8.96 | 9.04 | 8.60 | 0 | 0 | 0 |
| 12/06/2025 |
8.75
|
1,500 | 9.38 | 9.38 | 8.71 | 0 | 0 | 0 |
| 11/06/2025 |
8.99
|
400 | 8.93 | 8.99 | 8.93 | 0 | 0 | 0 |
| 10/06/2025 |
8.97
|
9,000 | 9.01 | 9.01 | 8.41 | 500 | 0 | 0.0 |
| 09/06/2025 |
9.01
|
1,100 | 8.98 | 9.01 | 8.96 | 0 | 0 | 0 |
| 06/06/2025 |
9.02
|
4,000 | 8.97 | 9.02 | 8.71 | 0 | 0 | 0 |
| 05/06/2025 |
9.02
|
1,100 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 04/06/2025 |
9
|
16,700 | 8.67 | 9.18 | 8.65 | 0 | 0 | 0 |
| 03/06/2025 |
8.99
|
11,600 | 8.95 | 9.10 | 8.67 | 0 | 0 | 0 |
| 02/06/2025 |
8.98
|
11,700 | 8.99 | 9 | 8.53 | 0 | 0 | 0 |
| 30/05/2025 |
9
|
17,800 | 9.09 | 9.49 | 8.65 | 0 | 0 | 0 |
| 29/05/2025 |
8.99
|
12,200 | 8.95 | 9.09 | 8.65 | 0 | 0 | 0 |
| 28/05/2025 |
8.92
|
34,400 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 27/05/2025 |
8.89
|
8,400 | 9 | 9 | 8.66 | 0 | 0 | 0 |
| 26/05/2025 |
8.98
|
15,800 | 8.66 | 9 | 8.63 | 0 | 0 | 0 |
| 23/05/2025 |
9.06
|
10,900 | 8.79 | 9.22 | 8.59 | 0 | 0 | 0 |
| 22/05/2025 |
8.77
|
15,000 | 8.60 | 8.84 | 8.57 | 0 | 0 | 0 |
| 21/05/2025 |
8.60
|
3,600 | 9.16 | 9.16 | 8.50 | 0 | 0 | 0 |
| 20/05/2025 |
9
|
500 | 8.95 | 9.05 | 8.95 | 0 | 0 | 0 |
| 19/05/2025 |
8.97
|
600 | 8.72 | 8.99 | 8.72 | 0 | 0 | 0 |
| 16/05/2025 |
9.04
|
5,700 | 9.07 | 9.19 | 8.65 | 0 | 0 | 0 |
| 15/05/2025 |
9.06
|
7,500 | 9.04 | 9.20 | 8.60 | 0 | 0 | 0 |
| 14/05/2025 |
9.04
|
2,200 | 9.14 | 9.14 | 8.73 | 0 | 0 | 0 |
| 13/05/2025 |
9.11
|
2,800 | 8.95 | 9.27 | 8.90 | 0 | 0 | 0 |
| 12/05/2025 |
9.34
|
1,800 | 8.90 | 9.34 | 8.89 | 0 | 0 | 0 |
| 09/05/2025 |
9.33
|
13,500 | 9 | 9.40 | 8.76 | 0 | 0 | 0 |
| 08/05/2025 |
9.39
|
3,700 | 9.37 | 9.58 | 9.01 | 0 | 0 | 0 |
| 07/05/2025 |
9.39
|
200 | 9 | 9.39 | 9 | 0 | 0 | 0 |
| 06/05/2025 |
9.49
|
7,600 | 9.85 | 10 | 8.85 | 0 | 0 | 0 |
| 05/05/2025 |
9.50
|
20,100 | 10.45 | 10.45 | 9.21 | 0 | 0 | 0 |
| 29/04/2025 |
9.90
|
24,900 | 9.40 | 9.90 | 9.20 | 0 | 0 | 0 |
| 28/04/2025 |
9.80
|
8,700 | 9.87 | 9.88 | 9.50 | 100 | 100 | -0 |
| 25/04/2025 |
9.30
|
5,300 | 9.86 | 9.86 | 9.02 | 0 | 0 | 0 |
| 24/04/2025 |
9.65
|
9,500 | 9.36 | 10 | 9.16 | 0 | 0 | 0 |
| 23/04/2025 |
9.70
|
3,000 | 9.22 | 9.86 | 9.03 | 0 | 0 | 0 |
| 22/04/2025 |
9.24
|
3,200 | 9.18 | 9.29 | 8.73 | 0 | 0 | 0 |
| 21/04/2025 |
9.22
|
400 | 8.75 | 9.22 | 8.75 | 100 | 0 | 0.0 |
| 18/04/2025 |
9.24
|
3,200 | 9.29 | 9.29 | 8.85 | 0 | 0 | 0 |
| 17/04/2025 |
9.24
|
11,300 | 8.45 | 9.25 | 8.37 | 0 | 0 | 0 |
| 16/04/2025 |
9
|
12,700 | 8.78 | 9.22 | 8.71 | 0 | 0 | 0 |
| 15/04/2025 |
9.36
|
3,000 | 8.90 | 9.55 | 8.77 | 0 | 0 | 0 |
| 14/04/2025 |
9.39
|
4,200 | 9.31 | 9.54 | 8.91 | 0 | 0 | 0 |
| 11/04/2025 |
9.35
|
23,100 | 9.20 | 9.79 | 9.05 | 0 | 0 | 0 |
| 10/04/2025 |
9.73
|
6,800 | 9.25 | 9.75 | 9.25 | 0 | 0 | 0 |
| 09/04/2025 |
9.25
|
1,300 | 9.54 | 9.54 | 9.25 | 0 | 0 | 0 |
| 08/04/2025 |
9.15
|
1,500 | 9.20 | 9.30 | 8.77 | 0 | 0 | 0 |
| 04/04/2025 |
9.43
|
1,800 | 9.75 | 9.75 | 8.99 | 0 | 0 | 0 |
| 03/04/2025 |
9.66
|
13,200 | 9.25 | 9.84 | 9.24 | 0 | 0 | 0 |
| 02/04/2025 |
9.93
|
14,800 | 10 | 10 | 9.40 | 0 | 0 | 0 |
| 01/04/2025 |
9.42
|
1,000 | 9.95 | 10 | 9.42 | 0 | 0 | 0 |
| 31/03/2025 |
9.98
|
11,100 | 10 | 10 | 9.30 | 0 | 0 | 0 |
| 28/03/2025 |
9.97
|
1,400 | 9.41 | 10 | 9.41 | 0 | 0 | 0 |
| 27/03/2025 |
10
|
12,500 | 9.42 | 10 | 9.36 | 0 | 0 | 0 |
| 26/03/2025 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 25/03/2025 |
10
|
18,600 | 9.95 | 10 | 9.50 | 0 | 0 | 0 |
| 24/03/2025 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 21/03/2025 |
10
|
8,100 | 10 | 10 | 9.41 | 0 | 0 | 0 |
| 20/03/2025 |
9.96
|
2,700 | 9.70 | 10 | 9.70 | 0 | 0 | 0 |
| 19/03/2025 |
9.93
|
2,300 | 10 | 10 | 9.50 | 0 | 0 | 0 |
| 18/03/2025 |
9.98
|
500 | 9.95 | 9.98 | 9.90 | 0 | 0 | 0 |
| 17/03/2025 |
10
|
7,100 | 9.50 | 10 | 9.40 | 0 | 0 | 0 |
| 14/03/2025 |
9.50
|
1,500 | 10 | 10 | 9.50 | 0 | 0 | 0 |
| 13/03/2025 |
9.50
|
12,400 | 9.20 | 9.50 | 8.94 | 0 | 0 | 0 |
| 12/03/2025 |
9.50
|
3,800 | 10 | 10 | 9.35 | 0 | 0 | 0 |
| 11/03/2025 |
9.90
|
4,100 | 9.50 | 9.90 | 9.50 | 0 | 0 | 0 |
| 10/03/2025 |
10
|
700 | 9.88 | 10 | 9.88 | 0 | 0 | 0 |
| 07/03/2025 |
9.49
|
2,400 | 9.70 | 9.79 | 9.49 | 0 | 0 | 0 |
| 06/03/2025 |
9.80
|
500 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 05/03/2025 |
10
|
4,800 | 9.50 | 10.10 | 9.35 | 0 | 0 | 0 |
| 04/03/2025 |
10
|
4,200 | 9.98 | 10.10 | 9.41 | 0 | 0 | 0 |
| 03/03/2025 |
10
|
2,500 | 9.50 | 10.05 | 9.50 | 0 | 0 | 0 |
| 28/02/2025 |
9.90
|
4,200 | 10 | 10 | 9.42 | 0 | 0 | 0 |
| 27/02/2025 |
9.94
|
4,700 | 9.30 | 9.95 | 9.30 | 0 | 200 | -0.0 |
| 26/02/2025 |
9.99
|
700 | 9.89 | 9.99 | 9.89 | 0 | 0 | 0 |
| 25/02/2025 |
9.90
|
7,800 | 9.49 | 9.90 | 9 | 0 | 700 | -0.0 |
| 24/02/2025 |
9.50
|
16,600 | 9.54 | 9.61 | 8.71 | 0 | 0 | 0 |
| 21/02/2025 |
9.10
|
15,500 | 9 | 9.47 | 8.60 | 0 | 0 | 0 |
| 20/02/2025 |
8.94
|
1,600 | 9 | 9.02 | 8.44 | 0 | 0 | 0 |
| 19/02/2025 |
8.43
|
9,400 | 9.45 | 9.45 | 8.33 | 0 | 500 | -0.0 |
| 18/02/2025 |
8.95
|
7,000 | 8.60 | 8.95 | 8.37 | 0 | 0 | 0 |
| 17/02/2025 |
8.99
|
3,800 | 8.74 | 8.99 | 8.74 | 0 | 2,000 | -0.0 |
| 14/02/2025 |
8.74
|
6,000 | 8.80 | 8.85 | 8.26 | 0 | 100 | -0.0 |
| 13/02/2025 |
8.42
|
6,400 | 8.80 | 8.80 | 8.20 | 0 | 0 | 0 |
| 12/02/2025 |
8.41
|
1,400 | 8.10 | 8.41 | 8.10 | 0 | 0 | 0 |
| 11/02/2025 |
8.38
|
2,000 | 8.38 | 8.38 | 8.01 | 0 | 0 | 0 |
| 10/02/2025 |
8.38
|
900 | 8.42 | 8.50 | 8.01 | 0 | 0 | 0 |
| 07/02/2025 |
8.43
|
500 | 8.50 | 8.70 | 8.43 | 0 | 0 | 0 |
| 06/02/2025 |
8.25
|
600 | 8.19 | 8.25 | 8.19 | 0 | 300 | -0.0 |
| 05/02/2025 |
8.20
|
1,100 | 8.19 | 8.59 | 8.10 | 0 | 0 | 0 |
| 04/02/2025 |
8.20
|
2,000 | 7.81 | 8.23 | 7.81 | 0 | 0 | 0 |