| 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) |
0.30 | 3.70% | 12,800 | 0 | 0 |
7.90
8.40
8.40
|
|
2 tháng
(2026-07-20) |
0.40 | 5% | 52,600 | 0 | 0 |
7.50
8.40
8.40
|
|
3 tháng
(2026-06-19) |
0 | 0% | 99,000 | 0 | 0 |
7.50
8.40
8.40
|
|
6 tháng
(2026-03-23) |
0 | 0% | 437,100 | 0 | 0 |
7.50
9.20
8.40
|
|
12 tháng
(2025-09-22) |
0 | 0% | 1,449,800 | 0 | 0 |
7.50
9.20
8.40
|
|
24 tháng
(2024-09-27) |
-3.60 | -30% | 4,823,462 | 0 | 0 |
7
22.60
8.40
|
|
36 tháng
(2023-10-03) |
0.76 | 9.94% | 9,913,714 | 0 | 0 |
6.29
25.99
8.40
|
|
60 tháng
(2021-10-13) |
-9.35 | -52.69% | 11,795,348 | 74,900 | 1.4 |
6.29
25.99
8.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/07/2025 |
8.40
|
52,000 | 9 | 9 | 8.30 | 0 | 0 | 0 |
| 22/07/2025 |
8.40
|
31,700 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 21/07/2025 |
8.50
|
145,800 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 18/07/2025 |
8.50
|
54,600 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 17/07/2025 |
8.60
|
110,200 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 16/07/2025 |
8.60
|
125,800 | 9 | 9.10 | 8.50 | 0 | 0 | 0 |
| 15/07/2025 |
8.60
|
159,500 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
| 14/07/2025 |
8.60
|
61,600 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 11/07/2025 |
8.50
|
32,000 | 8.40 | 8.90 | 8.40 | 0 | 0 | 0 |
| 10/07/2025 |
8.50
|
32,200 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 09/07/2025 |
8.50
|
15,300 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 08/07/2025 |
8.40
|
6,400 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 07/07/2025 |
8.30
|
8,500 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 04/07/2025 |
8.40
|
2,300 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 03/07/2025 |
8.60
|
8,300 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 02/07/2025 |
8.40
|
3,000 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 01/07/2025 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 30/06/2025 |
8.70
|
16,200 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 27/06/2025 |
8.50
|
1,300 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 26/06/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 25/06/2025 |
8.50
|
4,100 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 24/06/2025 |
8.40
|
4,700 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 23/06/2025 |
8.40
|
2,300 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 20/06/2025 |
8.40
|
4,200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 19/06/2025 |
8.30
|
5,800 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 18/06/2025 |
8.50
|
4,600 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 17/06/2025 |
8.40
|
6,000 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 16/06/2025 |
8.40
|
9,100 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 13/06/2025 |
8.40
|
11,200 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 12/06/2025 |
8.40
|
8,800 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 11/06/2025 |
8.30
|
3,100 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 10/06/2025 |
8.40
|
15,700 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 09/06/2025 |
8.40
|
4,200 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 06/06/2025 |
8.30
|
11,700 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 05/06/2025 |
8.40
|
5,700 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 04/06/2025 |
8.40
|
12,500 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 03/06/2025 |
8.30
|
9,400 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
| 02/06/2025 |
8.60
|
17,300 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 30/05/2025 |
8.70
|
37,000 | 8.60 | 9.40 | 8.60 | 0 | 0 | 0 |
| 29/05/2025 |
8.70
|
1,000 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 28/05/2025 |
8.60
|
3,000 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 27/05/2025 |
8.70
|
6,100 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 |
| 26/05/2025 |
8.50
|
2,200 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 23/05/2025 |
8.40
|
13,100 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 22/05/2025 |
8.50
|
7,900 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 21/05/2025 |
8.50
|
2,900 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 20/05/2025 |
8.50
|
6,600 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
| 19/05/2025 |
8.50
|
14,500 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 16/05/2025 |
8.50
|
3,600 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
| 15/05/2025 |
8.60
|
300 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 14/05/2025 |
8.50
|
2,100 | 8.50 | 8.90 | 8.40 | 0 | 0 | 0 |
| 13/05/2025 |
8.50
|
8,800 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 12/05/2025 |
8.60
|
12,400 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 09/05/2025 |
8.60
|
4,500 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
| 08/05/2025 |
8.90
|
13,300 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 |
| 07/05/2025 |
8.50
|
1,100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 06/05/2025 |
8.50
|
2,100 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 05/05/2025 |
8.70
|
3,000 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 02/05/2025 |
10.40
|
3,222 | 10 | 10.40 | 10 | 0 | 0 | 0 |
| 01/05/2025 |
10.20
|
10,103 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 30/04/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 29/04/2025 |
8.60
|
705 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 28/04/2025 |
8.60
|
564 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 25/04/2025 |
8.60
|
1,601 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 24/04/2025 |
8.40
|
11,200 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
| 23/04/2025 |
8.70
|
1,500 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
| 22/04/2025 |
8.80
|
5,200 | 8.40 | 8.80 | 8.30 | 0 | 0 | 0 |
| 21/04/2025 |
8.50
|
1,000 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 18/04/2025 |
8.80
|
2,700 | 8.40 | 8.80 | 8.40 | 0 | 0 | 0 |
| 17/04/2025 |
8.40
|
711 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 16/04/2025 |
8.30
|
2,600 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 15/04/2025 |
8.20
|
6,600 | 8.90 | 8.90 | 8.20 | 0 | 0 | 0 |
| 14/04/2025 |
8.90
|
8,810 | 8.90 | 8.90 | 7.80 | 0 | 0 | 0 |
| 11/04/2025 |
8.70
|
11,400 | 8.80 | 9.50 | 8.70 | 0 | 0 | 0 |
| 10/04/2025 |
8.70
|
5,000 | 8 | 8.70 | 8 | 0 | 0 | 0 |
| 09/04/2025 |
7.40
|
7,010 | 8 | 8 | 7.40 | 0 | 0 | 0 |
| 08/04/2025 |
7
|
23,700 | 8.80 | 8.80 | 7 | 0 | 0 | 0 |
| 07/04/2025 |
8.40
|
2,300 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 04/04/2025 |
8.80
|
32,811 | 9 | 9 | 8 | 0 | 0 | 0 |
| 03/04/2025 |
9.10
|
20,714 | 10 | 10 | 8.60 | 0 | 0 | 0 |
| 02/04/2025 |
10.20
|
5,305 | 10.10 | 10.20 | 9.90 | 0 | 0 | 0 |
| 01/04/2025 |
10
|
2,100 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
| 31/03/2025 |
10.10
|
8,720 | 9.70 | 10.10 | 9.70 | 0 | 0 | 0 |
| 28/03/2025 |
10.10
|
2,800 | 10.40 | 10.40 | 10.10 | 0 | 0 | 0 |
| 27/03/2025 |
10.20
|
958 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 26/03/2025 |
10.30
|
13,400 | 10.30 | 11 | 10 | 0 | 0 | 0 |
| 25/03/2025 |
10.10
|
7,513 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 24/03/2025 |
10.30
|
9,138 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
| 21/03/2025 |
10.30
|
6,759 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
| 20/03/2025 |
10.30
|
7,610 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 |
| 19/03/2025 |
10.20
|
1,900 | 10 | 10.40 | 10 | 0 | 0 | 0 |
| 18/03/2025 |
10.30
|
15,300 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
| 17/03/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 14/03/2025 |
10.50
|
14,602 | 10.30 | 10.50 | 10.30 | 0 | 0 | 0 |
| 13/03/2025 |
10.40
|
4,009 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
| 12/03/2025 |
10.40
|
7,526 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
| 11/03/2025 |
10.50
|
13,652 | 10.30 | 10.70 | 10 | 0 | 0 | 0 |
| 10/03/2025 |
10.30
|
20,610 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
| 07/03/2025 |
10.70
|
22,520 | 10.80 | 10.80 | 10.30 | 0 | 0 | 0 |
| 06/03/2025 |
10.90
|
23,241 | 11 | 11 | 10.50 | 0 | 0 | 0 |