| 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) |
-0.77 | -9.16% | 249,200 | -36,682 | 0 |
7.64
8.59
7.94
|
|
2 tháng
(2026-07-13) |
-1.36 | -15.11% | 469,300 | -39,364 | 0 |
7.64
9
7.94
|
|
3 tháng
(2026-06-15) |
-2.36 | -23.60% | 1,091,300 | -460,290 | 0 |
7.64
10
7.94
|
|
6 tháng
(2026-03-16) |
-5.72 | -42.83% | 2,199,600 | -682,369 | -0.2 |
7.64
13.86
7.94
|
|
12 tháng
(2025-09-16) |
-8.91 | -53.84% | 5,028,100 | -1,025,069 | -5.7 |
7.64
16.55
7.94
|
|
24 tháng
(2024-09-23) |
-9.79 | -56.17% | 16,958,500 | 87,824 | 16.4 |
7.64
17.43
7.94
|
|
36 tháng
(2023-09-27) |
-12.99 | -62.96% | 42,194,100 | -1,570,951 | -26.3 |
7.64
22.01
7.94
|
|
60 tháng
(2021-10-07) |
-17.37 | -69.45% | 62,083,400 | 1,502,930 | 88.3 |
7.64
31.26
7.94
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/06/2025 |
16.65
|
65,100 | 16.43 | 17.05 | 16.33 | 200 | 300 | -0.0 |
| 26/06/2025 |
16.61
|
4,200 | 16.68 | 16.68 | 16.43 | 0 | 700 | -0.0 |
| 25/06/2025 |
16.74
|
48,000 | 16.52 | 16.80 | 16.52 | 44,100 | 2,700 | 1.1 |
| 24/06/2025 |
16.33
|
43,100 | 15.99 | 16.49 | 15.99 | 600 | 0 | 0.0 |
| 23/06/2025 |
15.99
|
13,100 | 15.74 | 16.08 | 15.74 | 0 | 1,100 | -0.0 |
| 20/06/2025 |
16.27
|
21,200 | 15.99 | 16.33 | 15.99 | 0 | 500 | -0.0 |
| 19/06/2025 |
16.05
|
16,900 | 16.24 | 16.24 | 16.05 | 0 | 0 | 0 |
| 18/06/2025 |
16.27
|
24,500 | 15.99 | 16.30 | 15.99 | 300 | 500 | -0.0 |
| 17/06/2025 |
16.36
|
5,900 | 16.43 | 16.61 | 16.33 | 100 | 0 | 0.0 |
| 16/06/2025 |
16.43
|
31,200 | 16.61 | 16.68 | 15.99 | 3,000 | 500 | 0.1 |
| 13/06/2025 |
16.68
|
20,400 | 16.36 | 16.71 | 16.30 | 0 | 1,700 | -0.0 |
| 12/06/2025 |
16.83
|
37,700 | 16.58 | 16.93 | 16.30 | 30,300 | 1,600 | 0.8 |
| 11/06/2025 |
16.61
|
18,000 | 16.93 | 16.93 | 16.61 | 0 | 300 | -0.0 |
| 10/06/2025 |
16.93
|
131,400 | 16.80 | 17.05 | 16.68 | 35,300 | 300 | 0.9 |
| 09/06/2025 |
16.46
|
34,200 | 15.99 | 16.46 | 15.99 | 31,500 | 1,900 | 0.8 |
| 06/06/2025 |
16.27
|
11,800 | 16.33 | 16.33 | 16.24 | 0 | 0 | 0 |
| 05/06/2025 |
16.55
|
34,400 | 16.58 | 16.61 | 16.33 | 31,200 | 0 | 0.8 |
| 04/06/2025 |
16.58
|
72,300 | 16.80 | 16.80 | 16.30 | 6,900 | 3,500 | 0.1 |
| 03/06/2025 |
16.74
|
57,200 | 16.61 | 16.77 | 16.55 | 50,000 | 0 | 1.3 |
| 02/06/2025 |
16.74
|
107,000 | 16.30 | 16.80 | 16.30 | 65,400 | 1,800 | 1.7 |
| 30/05/2025 |
16.80
|
56,500 | 16.87 | 16.93 | 16.30 | 31,000 | 2,300 | 0.8 |
| 29/05/2025 |
16.87
|
161,600 | 16.90 | 16.90 | 16.68 | 114,400 | 0 | 3.1 |
| 28/05/2025 |
16.68
|
109,100 | 16.80 | 16.83 | 16.39 | 59,800 | 0 | 1.6 |
| 27/05/2025 |
16.68
|
138,200 | 16.65 | 16.68 | 16.43 | 54,400 | 0 | 1.4 |
| 26/05/2025 |
16.18
|
94,100 | 15.64 | 16.36 | 15.24 | 36,100 | 13,400 | 0.6 |
| 23/05/2025 |
15.33
|
18,200 | 15.11 | 15.64 | 15.11 | 0 | 4,300 | -0.1 |
| 22/05/2025 |
15.49
|
18,300 | 15.49 | 15.71 | 15.39 | 0 | 1,600 | 0 |
| 21/05/2025 |
15.49
|
14,300 | 16.18 | 16.30 | 15.36 | 0 | 2,900 | -0.1 |
| 20/05/2025 |
15.55
|
64,200 | 15.64 | 15.67 | 15.36 | 33,300 | 1,700 | 0.8 |
| 19/05/2025 |
15.39
|
15,800 | 15.86 | 15.86 | 15.39 | 200 | 1,100 | 0 |
| 16/05/2025 |
15.86
|
60,900 | 15.99 | 15.99 | 15.33 | 32,800 | 0 | 0 |
| 15/05/2025 |
15.67
|
42,000 | 15.61 | 15.67 | 15.30 | 31,700 | 1,600 | 0 |
| 14/05/2025 |
15.45
|
33,100 | 15.74 | 15.86 | 15.36 | 0 | 400 | 0 |
| 13/05/2025 |
15.71
|
96,600 | 15.99 | 15.99 | 15.42 | 63,400 | 0 | 0 |
| 12/05/2025 |
15.17
|
95,100 | 15.05 | 15.24 | 14.73 | 65,600 | 0 | 0 |
| 09/05/2025 |
14.70
|
24,100 | 14.45 | 14.98 | 14.45 | 400 | 0 | 0 |
| 08/05/2025 |
14.80
|
20,500 | 15.05 | 15.11 | 14.73 | 0 | 400 | 0 |
| 07/05/2025 |
14.76
|
37,800 | 14.64 | 14.98 | 14.45 | 0 | 0 | 0 |
| 06/05/2025 |
14.64
|
41,400 | 14.23 | 14.73 | 14.11 | 0 | 0 | 0 |
| 05/05/2025 |
14.29
|
66,900 | 14.73 | 14.73 | 14.04 | 3,700 | 0 | 0 |
| 29/04/2025 |
14.29
|
15,000 | 14.67 | 14.67 | 14.23 | 0 | 0 | 0 |
| 28/04/2025 |
14.36
|
26,900 | 14.98 | 14.98 | 14.36 | 0 | 0 | 0 |
| 25/04/2025 |
14.36
|
9,900 | 14.42 | 14.83 | 14.36 | 200 | 0 | 0.0 |
| 24/04/2025 |
14.17
|
26,300 | 13.61 | 14.55 | 13.61 | 0 | 0 | 0 |
| 23/04/2025 |
13.61
|
39,800 | 13.57 | 13.61 | 13.29 | 400 | 800 | -0.0 |
| 22/04/2025 |
13.51
|
23,800 | 13.07 | 13.57 | 12.73 | 500 | 0 | 0.0 |
| 21/04/2025 |
13.29
|
21,700 | 13.29 | 13.82 | 13.29 | 0 | 0 | 0 |
| 18/04/2025 |
13.29
|
39,800 | 13.29 | 13.45 | 13.10 | 800 | 0 | 0.0 |
| 17/04/2025 |
13.29
|
20,100 | 12.95 | 13.29 | 12.95 | 0 | 0 | 0 |
| 16/04/2025 |
13.20
|
29,300 | 12.92 | 13.45 | 12.92 | 65,000 | 2,400 | 1.3 |
| 15/04/2025 |
12.92
|
49,600 | 13.67 | 13.67 | 12.73 | 20,000 | 0 | 0.4 |
| 14/04/2025 |
13.64
|
47,000 | 13.51 | 14.26 | 13.51 | 0 | 0 | 0 |
| 11/04/2025 |
13.51
|
203,400 | 13.51 | 13.51 | 11.76 | 23,000 | 2,800 | 0.4 |
| 10/04/2025 |
12.63
|
50,100 | 12.63 | 12.63 | 12.63 | 4,000 | 0 | 0.1 |
| 09/04/2025 |
11.82
|
28,600 | 11.82 | 11.82 | 11.82 | 100 | 0 | 0.0 |
| 08/04/2025 |
12.70
|
60,500 | 12.70 | 12.70 | 12.70 | 10,000 | 0 | 0.2 |
| 04/04/2025 |
13.64
|
18,500 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 |
| 03/04/2025 |
14.64
|
64,800 | 14.64 | 14.64 | 14.64 | 1 | 0 | 0.0 |
| 02/04/2025 |
15.74
|
48,800 | 15.80 | 15.89 | 15.67 | 0 | 0 | 0 |
| 01/04/2025 |
15.89
|
49,900 | 16.18 | 16.18 | 15.86 | 0 | 0 | 0 |
| 31/03/2025 |
16.08
|
26,900 | 16.18 | 16.18 | 15.92 | 0 | 0 | 0 |
| 28/03/2025 |
16.14
|
18,800 | 16.21 | 16.21 | 16.05 | 0 | 1,500 | -0.0 |
| 27/03/2025 |
16.18
|
14,100 | 16.11 | 16.24 | 16.05 | 0 | 1,200 | -0.0 |
| 26/03/2025 |
16.11
|
18,100 | 16.18 | 16.24 | 16.05 | 0 | 0 | 0 |
| 25/03/2025 |
15.99
|
52,300 | 16.02 | 16.05 | 15.92 | 0 | 0 | 0 |
| 24/03/2025 |
16.02
|
29,900 | 16.11 | 16.18 | 15.80 | 400 | 300 | 0.0 |
| 21/03/2025 |
16.21
|
16,300 | 16.11 | 16.24 | 16.11 | 0 | 0 | 0 |
| 20/03/2025 |
16.11
|
33,600 | 16.27 | 16.30 | 16.11 | 0 | 100 | -0.0 |
| 19/03/2025 |
16.18
|
14,200 | 16.14 | 16.24 | 16.02 | 0 | 600 | -0.0 |
| 18/03/2025 |
16.14
|
52,200 | 16.02 | 16.18 | 15.99 | 3,600 | 400 | 0.1 |
| 17/03/2025 |
16.18
|
101,000 | 16.65 | 16.71 | 15.92 | 0 | 6,500 | -0.2 |
| 14/03/2025 |
16.65
|
51,500 | 16.74 | 16.80 | 16.61 | 0 | 100 | -0.0 |
| 13/03/2025 |
16.74
|
72,300 | 17.12 | 17.12 | 16.65 | 0 | 0 | 0 |
| 12/03/2025 |
17.08
|
170,400 | 16.61 | 17.18 | 16.61 | 5,200 | 0 | 0.1 |
| 11/03/2025 |
16.74
|
68,900 | 16.61 | 16.87 | 16.61 | 0 | 0 | 0 |
| 10/03/2025 |
16.90
|
79,400 | 16.90 | 17.24 | 16.80 | 4,100 | 0 | 0.1 |
| 07/03/2025 |
16.77
|
54,000 | 16.93 | 16.93 | 16.61 | 0 | 0 | 0 |
| 06/03/2025 |
16.80
|
33,600 | 16.80 | 16.93 | 16.74 | 0 | 5,200 | -0.1 |
| 05/03/2025 |
16.80
|
27,400 | 17.02 | 17.05 | 16.74 | 0 | 0 | 0 |
| 04/03/2025 |
17.05
|
49,200 | 17.24 | 17.24 | 16.80 | 0 | 0 | 0 |
| 03/03/2025 |
17.05
|
136,700 | 17.02 | 17.37 | 16.80 | 5,200 | 26,000 | -0.6 |
| 28/02/2025 |
16.99
|
100,400 | 16.80 | 16.99 | 16.55 | 0 | 12,500 | -0.3 |
| 27/02/2025 |
16.80
|
44,600 | 16.80 | 16.83 | 16.65 | 0 | 4,740 | -0.1 |
| 26/02/2025 |
16.68
|
58,500 | 16.74 | 16.83 | 16.65 | 0 | 200 | -0.0 |
| 25/02/2025 |
16.74
|
87,200 | 17.08 | 17.08 | 16.61 | 700 | 0 | 0.0 |
| 24/02/2025 |
17.08
|
115,400 | 16.77 | 17.21 | 16.43 | 500 | 0 | 0.0 |
| 21/02/2025 |
16.80
|
98,300 | 16.74 | 17.55 | 16.74 | 1,300 | 600 | 0.0 |
| 20/02/2025 |
16.71
|
75,300 | 16.90 | 16.90 | 16.68 | 800 | 0 | 0.0 |
| 19/02/2025 |
16.90
|
78,900 | 17.05 | 17.05 | 16.68 | 0 | 0 | 0 |
| 18/02/2025 |
16.93
|
87,400 | 16.83 | 16.99 | 16.71 | 0 | 3,605 | -0.1 |
| 17/02/2025 |
16.80
|
238,200 | 16.52 | 17.24 | 16.52 | 0 | 0 | 0 |
| 14/02/2025 |
16.52
|
122,200 | 16.93 | 16.93 | 16.43 | 0 | 3,200 | -0.1 |
| 13/02/2025 |
16.74
|
284,900 | 16.30 | 16.80 | 15.80 | 44,700 | 2,400 | 1.1 |
| 12/02/2025 |
15.71
|
140,500 | 14.73 | 15.71 | 14.70 | 0 | 0 | 0 |
| 11/02/2025 |
14.70
|
18,900 | 14.83 | 15.08 | 14.70 | 0 | 500 | -0.0 |
| 10/02/2025 |
14.80
|
23,700 | 14.80 | 14.86 | 14.73 | 0 | 0 | 0 |
| 07/02/2025 |
14.83
|
29,100 | 14.80 | 14.86 | 14.67 | 0 | 0 | 0 |
| 06/02/2025 |
14.86
|
27,600 | 15.05 | 15.05 | 14.73 | 0 | 0 | 0 |
| 05/02/2025 |
14.92
|
52,900 | 14.55 | 14.98 | 14.55 | 21,600 | 10,100 | 0.3 |
| 04/02/2025 |
14.55
|
3,400 | 14.36 | 14.58 | 14.36 | 0 | 0 | 0 |