| 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) |
0.20 | 3.03% | 242,100 | 0 | 0 |
6.40
7.20
6.80
|
|
2 tháng
(2026-07-20) |
0.50 | 7.94% | 569,000 | 0 | 0 |
5.50
7.20
6.80
|
|
3 tháng
(2026-06-19) |
-0.40 | -5.56% | 799,900 | 0 | 0 |
5.50
7.20
6.80
|
|
6 tháng
(2026-03-23) |
0.50 | 7.94% | 1,568,200 | 0 | 0 |
5.50
7.40
6.80
|
|
12 tháng
(2025-09-22) |
-0.80 | -10.53% | 3,804,600 | 0 | 0 |
5.50
8.10
6.80
|
|
24 tháng
(2024-09-27) |
-1.55 | -18.57% | 9,939,972 | 0 | 0 |
5.50
9.29
6.80
|
|
36 tháng
(2023-10-03) |
-2.25 | -24.89% | 14,594,650 | 0 | 0 |
5.50
10.28
6.80
|
|
60 tháng
(2021-10-13) |
-3.24 | -32.29% | 35,793,209 | -161,200 | -3.3 |
5.16
14.67
6.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/07/2025 |
7.51
|
67,500 | 7.41 | 7.60 | 7.41 | 0 | 0 | 0 |
| 22/07/2025 |
7.51
|
12,800 | 7.51 | 7.51 | 7.41 | 0 | 0 | 0 |
| 21/07/2025 |
7.51
|
19,900 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 18/07/2025 |
7.51
|
9,200 | 7.41 | 7.51 | 7.41 | 0 | 0 | 0 |
| 17/07/2025 |
7.51
|
25,300 | 7.22 | 7.51 | 7.22 | 0 | 0 | 0 |
| 16/07/2025 |
7.51
|
11,400 | 7.13 | 7.51 | 7.04 | 0 | 0 | 0 |
| 15/07/2025 |
7.41
|
9,300 | 7.51 | 7.51 | 7.22 | 0 | 0 | 0 |
| 14/07/2025 |
7.51
|
9,600 | 7.41 | 7.51 | 7.41 | 0 | 0 | 0 |
| 11/07/2025 |
7.51
|
5,600 | 7.41 | 7.51 | 7.32 | 0 | 0 | 0 |
| 10/07/2025 |
7.41
|
39,500 | 7.32 | 7.41 | 7.22 | 0 | 0 | 0 |
| 09/07/2025 |
7.22
|
22,200 | 7.13 | 7.22 | 7.13 | 0 | 0 | 0 |
| 08/07/2025 |
7.22
|
6,600 | 7.04 | 7.22 | 7.04 | 0 | 0 | 0 |
| 07/07/2025 |
7.13
|
4,400 | 7.22 | 7.22 | 7.04 | 0 | 0 | 0 |
| 04/07/2025 |
7.22
|
1,000 | 7.04 | 7.22 | 6.94 | 0 | 0 | 0 |
| 03/07/2025 |
7.22
|
6,300 | 7.22 | 7.22 | 7.13 | 0 | 0 | 0 |
| 02/07/2025 |
7.22
|
6,000 | 7.04 | 7.22 | 7.04 | 0 | 0 | 0 |
| 01/07/2025 |
7.13
|
6,300 | 7.13 | 7.13 | 7.04 | 0 | 0 | 0 |
| 30/06/2025 |
7.22
|
3,200 | 7.13 | 7.22 | 7.13 | 0 | 0 | 0 |
| 27/06/2025 |
7.13
|
13,300 | 7.04 | 7.13 | 6.94 | 0 | 0 | 0 |
| 26/06/2025 |
7.04
|
10,300 | 6.94 | 7.04 | 6.85 | 0 | 0 | 0 |
| 25/06/2025 |
7.04
|
10,900 | 6.85 | 7.04 | 6.85 | 0 | 0 | 0 |
| 24/06/2025 |
7.04
|
26,400 | 6.94 | 7.04 | 6.94 | 0 | 0 | 0 |
| 23/06/2025 |
7.04
|
6,700 | 7.04 | 7.04 | 6.94 | 0 | 0 | 0 |
| 20/06/2025 |
7.13
|
18,400 | 7.13 | 7.13 | 6.10 | 0 | 0 | 0 |
| 19/06/2025 |
7.22
|
300 | 6.94 | 7.22 | 6.94 | 0 | 0 | 0 |
| 18/06/2025 |
7.13
|
20,700 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 17/06/2025 |
7.22
|
7,600 | 7.13 | 7.22 | 7.04 | 0 | 0 | 0 |
| 16/06/2025 |
7.13
|
3,200 | 6.94 | 7.13 | 6.94 | 0 | 0 | 0 |
| 13/06/2025 |
7.13
|
18,700 | 6.94 | 7.13 | 6.94 | 0 | 0 | 0 |
| 12/06/2025 |
7.04
|
7,900 | 6.94 | 7.04 | 6.94 | 0 | 0 | 0 |
| 11/06/2025 |
6.94
|
3,200 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 10/06/2025 |
6.94
|
1,500 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 09/06/2025 |
7.04
|
14,500 | 7.04 | 7.04 | 6.94 | 0 | 0 | 0 |
| 06/06/2025 |
7.04
|
2,900 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 05/06/2025 |
7.13
|
1,300 | 7.04 | 7.13 | 7.04 | 0 | 0 | 0 |
| 04/06/2025 |
7.04
|
40,700 | 7.13 | 7.13 | 7.04 | 0 | 0 | 0 |
| 03/06/2025 |
7.13
|
1,100 | 7.04 | 7.13 | 6.94 | 0 | 0 | 0 |
| 02/06/2025 |
7.04
|
11,100 | 6.94 | 7.04 | 6.94 | 0 | 0 | 0 |
| 30/05/2025 |
7.13
|
14,000 | 6.85 | 7.13 | 6.85 | 0 | 0 | 0 |
| 29/05/2025 |
7.04
|
39,900 | 6.94 | 7.04 | 6.94 | 0 | 0 | 0 |
| 28/05/2025 |
7.04
|
20,700 | 6.94 | 7.04 | 6.94 | 0 | 0 | 0 |
| 27/05/2025 |
7.04
|
72,900 | 6.85 | 7.04 | 6.85 | 0 | 0 | 0 |
| 26/05/2025 |
6.94
|
25,900 | 6.94 | 6.94 | 6.85 | 0 | 0 | 0 |
| 23/05/2025 |
6.94
|
11,500 | 6.94 | 6.94 | 6.85 | 0 | 0 | 0 |
| 22/05/2025 |
7.04
|
27,900 | 6.94 | 7.04 | 6.94 | 0 | 0 | 0 |
| 21/05/2025 |
7.04
|
78,700 | 6.94 | 7.04 | 6.85 | 0 | 0 | 0 |
| 20/05/2025 |
7.04
|
13,800 | 6.94 | 7.04 | 6.94 | 0 | 0 | 0 |
| 19/05/2025 |
7.04
|
49,400 | 6.85 | 7.04 | 6.85 | 0 | 0 | 0 |
| 16/05/2025 |
7.04
|
105,900 | 6.85 | 7.04 | 6.85 | 0 | 0 | 0 |
| 15/05/2025 |
6.94
|
37,500 | 6.85 | 6.94 | 6.85 | 0 | 0 | 0 |
| 14/05/2025 |
6.94
|
55,600 | 7.13 | 7.13 | 6.94 | 0 | 0 | 0 |
| 13/05/2025 |
7.04
|
52,100 | 6.85 | 7.04 | 6.85 | 0 | 0 | 0 |
| 12/05/2025 |
7.04
|
10,500 | 6.85 | 7.04 | 6.85 | 0 | 0 | 0 |
| 09/05/2025 |
7.04
|
24,600 | 7.04 | 7.04 | 6.94 | 0 | 0 | 0 |
| 08/05/2025 |
7.04
|
78,400 | 6.76 | 7.04 | 6.76 | 0 | 0 | 0 |
| 07/05/2025 |
7.04
|
1,200 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 06/05/2025 |
7.04
|
26,800 | 7.04 | 7.13 | 6.94 | 0 | 0 | 0 |
| 05/05/2025 |
6.94
|
30,000 | 6.76 | 7.04 | 6.76 | 0 | 0 | 0 |
| 02/05/2025 |
8.50
|
17,004 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 01/05/2025 |
8.50
|
1,141 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 30/04/2025 |
6.60
|
39,400 | 6.40 | 6.60 | 6.10 | 0 | 0 | 0 |
| 29/04/2025 |
7.13
|
41,500 | 6.76 | 7.13 | 6.76 | 0 | 0 | 0 |
| 28/04/2025 |
6.85
|
20,400 | 6.76 | 6.85 | 6.76 | 0 | 0 | 0 |
| 25/04/2025 |
6.94
|
19,313 | 6.76 | 6.94 | 6.76 | 0 | 0 | 0 |
| 24/04/2025 |
7.04
|
38,800 | 7.04 | 7.04 | 6.85 | 0 | 0 | 0 |
| 23/04/2025 |
7.04
|
78,316 | 7.04 | 7.13 | 6.76 | 0 | 0 | 0 |
| 22/04/2025 |
6.94
|
59,800 | 7.04 | 7.04 | 6.57 | 0 | 0 | 0 |
| 21/04/2025 |
7.22
|
25,846 | 7.13 | 7.88 | 6.94 | 0 | 0 | 0 |
| 18/04/2025 |
7.13
|
38,500 | 7.04 | 7.13 | 6.94 | 0 | 0 | 0 |
| 17/04/2025 |
7.04
|
114 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 16/04/2025 |
7.04
|
25,800 | 7.22 | 7.22 | 7.04 | 0 | 0 | 0 |
| 15/04/2025 |
7.22
|
56,200 | 7.13 | 7.22 | 7.04 | 0 | 0 | 0 |
| 14/04/2025 |
7.32
|
68,200 | 7.04 | 7.32 | 7.04 | 0 | 0 | 0 |
| 11/04/2025 |
7.22
|
31,710 | 7.32 | 7.32 | 7.04 | 0 | 0 | 0 |
| 10/04/2025 |
7.51
|
74,500 | 7.32 | 7.51 | 6.85 | 0 | 0 | 0 |
| 09/04/2025 |
6.85
|
60,600 | 6.57 | 6.94 | 6.47 | 0 | 0 | 0 |
| 08/04/2025 |
7.22
|
130,200 | 7.41 | 7.41 | 6.57 | 0 | 0 | 0 |
| 07/04/2025 |
7.70
|
1,000 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 04/04/2025 |
7.32
|
94,500 | 7.41 | 7.51 | 7.13 | 0 | 0 | 0 |
| 03/04/2025 |
7.41
|
60,500 | 7.88 | 7.88 | 7.32 | 0 | 0 | 0 |
| 02/04/2025 |
7.98
|
77,100 | 7.88 | 7.98 | 7.79 | 0 | 0 | 0 |
| 01/04/2025 |
7.98
|
13,800 | 7.98 | 8.07 | 7.98 | 0 | 0 | 0 |
| 31/03/2025 |
8.07
|
20,800 | 8.07 | 8.07 | 7.88 | 0 | 0 | 0 |
| 28/03/2025 |
8.07
|
10,300 | 8.07 | 8.07 | 7.98 | 0 | 0 | 0 |
| 27/03/2025 |
8.07
|
30,600 | 7.98 | 8.07 | 7.98 | 0 | 0 | 0 |
| 26/03/2025 |
8.07
|
31,500 | 7.98 | 8.07 | 7.98 | 0 | 0 | 0 |
| 25/03/2025 |
8.07
|
129,237 | 7.98 | 8.07 | 7.98 | 0 | 0 | 0 |
| 24/03/2025 |
8.07
|
39,968 | 8.07 | 8.07 | 7.98 | 0 | 0 | 0 |
| 21/03/2025 |
8.07
|
69,300 | 7.98 | 8.07 | 7.88 | 0 | 0 | 0 |
| 20/03/2025 |
8.07
|
23,990 | 8.07 | 8.07 | 7.98 | 0 | 0 | 0 |
| 19/03/2025 |
8.16
|
13,100 | 8.16 | 8.16 | 8.07 | 0 | 0 | 0 |
| 18/03/2025 |
8.26
|
53,700 | 8.26 | 8.26 | 8.07 | 0 | 0 | 0 |
| 17/03/2025 |
6.19
|
39,400 | 6.00 | 6.19 | 5.72 | 0 | 0 | 0 |
| 14/03/2025 |
8.26
|
13,208 | 8.16 | 8.44 | 8.16 | 0 | 0 | 0 |
| 13/03/2025 |
8.26
|
74,697 | 8.63 | 8.63 | 8.16 | 0 | 0 | 0 |
| 12/03/2025 |
8.54
|
45,825 | 8.63 | 8.73 | 8.54 | 0 | 0 | 0 |
| 11/03/2025 |
8.63
|
140,400 | 8.35 | 8.73 | 8.26 | 0 | 0 | 0 |
| 10/03/2025 |
8.44
|
121,211 | 7.88 | 8.44 | 7.88 | 0 | 0 | 0 |
| 07/03/2025 |
8.07
|
3,234 | 7.98 | 8.07 | 7.98 | 0 | 0 | 0 |
| 06/03/2025 |
7.98
|
14,700 | 7.98 | 7.98 | 7.88 | 0 | 0 | 0 |