| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-10) |
-1.90 | -14.34% | 1,172,200 | -94,200 | 0 |
11.10
13.40
11.10
|
|
2 tháng
(2026-07-10) |
-2.15 | -15.93% | 3,606,900 | -100,342 | 0 |
11.10
14.50
11.10
|
|
3 tháng
(2026-06-10) |
-0.65 | -5.42% | 4,959,300 | -85,542 | 0 |
11.10
14.50
11.10
|
|
6 tháng
(2026-03-12) |
2.35 | 26.11% | 13,495,800 | -85,892 | 0.0 |
8.64
14.50
11.10
|
|
12 tháng
(2025-09-15) |
1.06 | 10.28% | 20,794,100 | -29,392 | 0.6 |
8.45
14.50
11.10
|
|
24 tháng
(2024-09-18) |
5.35 | 89.26% | 40,202,011 | 48,233 | 1.7 |
6
14.50
11.10
|
|
36 tháng
(2023-09-25) |
4.71 | 70.81% | 42,616,231 | 49,433 | 1.7 |
5.26
14.50
11.10
|
|
60 tháng
(2021-10-04) |
1.44 | 14.57% | 60,099,032 | 40,073 | 1.5 |
4.05
14.50
11.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2025 |
8.87
|
451,600 | 8.64 | 8.87 | 8.57 | 2,700 | 0 | 0 |
| 23/06/2025 |
8.64
|
483,700 | 8.64 | 8.64 | 8.41 | 100 | 0 | 0 |
| 20/06/2025 |
8.64
|
65,900 | 8.64 | 8.64 | 8.57 | 0 | 0 | 0 |
| 19/06/2025 |
8.64
|
59,000 | 8.80 | 8.80 | 8.49 | 0 | 1,000 | 0 |
| 18/06/2025 |
8.72
|
103,700 | 8.72 | 8.80 | 8.64 | 0 | 10,100 | 0 |
| 17/06/2025 |
8.72
|
127,300 | 8.49 | 9.41 | 8.34 | 0 | 0 | 0 |
| 16/06/2025 |
8.34
|
71,000 | 8.18 | 8.34 | 8.18 | 0 | 0 | 0 |
| 13/06/2025 |
8.26
|
90,900 | 8.34 | 8.34 | 8.11 | 0 | 500 | 0 |
| 12/06/2025 |
8.34
|
52,800 | 8.26 | 8.49 | 8.18 | 0 | 0 | 0 |
| 11/06/2025 |
8.26
|
49,100 | 8.26 | 8.26 | 8.11 | 500 | 0 | 0 |
| 10/06/2025 |
8.26
|
40,500 | 8.18 | 8.26 | 8.18 | 500 | 0 | 0 |
| 09/06/2025 |
8.11
|
47,400 | 8.03 | 8.34 | 8.03 | 0 | 1,000 | 0 |
| 06/06/2025 |
8.18
|
70,900 | 8.34 | 8.34 | 8.11 | 0 | 0 | 0 |
| 05/06/2025 |
8.41
|
143,500 | 8.49 | 8.49 | 8.26 | 2,500 | 0 | 0 |
| 04/06/2025 |
8.49
|
154,100 | 8.64 | 8.64 | 8.49 | 0 | 0 | 0 |
| 03/06/2025 |
8.64
|
63,600 | 8.64 | 8.72 | 8.57 | 100 | 500 | 0 |
| 02/06/2025 |
8.72
|
76,700 | 8.72 | 8.72 | 8.49 | 0 | 0 | 0 |
| 30/05/2025 |
8.72
|
110,400 | 8.64 | 8.87 | 8.57 | 0 | 0 | 0 |
| 29/05/2025 |
8.72
|
92,300 | 8.72 | 8.80 | 8.49 | 0 | 14,000 | 0 |
| 28/05/2025 |
8.72
|
198,500 | 8.41 | 8.87 | 8.41 | 0 | 0 | 0 |
| 27/05/2025 |
8.41
|
124,400 | 8.34 | 8.41 | 8.18 | 100 | 0 | 0 |
| 26/05/2025 |
8.26
|
235,600 | 7.80 | 8.57 | 7.80 | 0 | 1,300 | 0 |
| 23/05/2025 |
7.80
|
74,200 | 7.80 | 7.88 | 7.65 | 0 | 1,000 | 0 |
| 22/05/2025 |
7.73
|
190,300 | 7.65 | 7.96 | 7.65 | 0 | 0 | 0 |
| 21/05/2025 |
7.65
|
40,800 | 7.57 | 7.80 | 7.42 | 0 | 0 | 0 |
| 20/05/2025 |
7.65
|
13,000 | 7.65 | 7.65 | 7.57 | 0 | 0 | 0 |
| 19/05/2025 |
7.65
|
70,400 | 7.57 | 7.88 | 7.42 | 0 | 0 | 0 |
| 16/05/2025 |
7.50
|
14,900 | 7.65 | 7.65 | 7.50 | 0 | 0 | 0 |
| 15/05/2025 |
7.50
|
20,900 | 7.34 | 7.65 | 7.34 | 0 | 0 | 0 |
| 14/05/2025 |
7.42
|
32,400 | 7.50 | 7.50 | 7.27 | 0 | 3,000 | 0 |
| 13/05/2025 |
7.42
|
8,400 | 7.50 | 7.50 | 7.42 | 0 | 0 | 0 |
| 12/05/2025 |
7.42
|
35,200 | 7.34 | 7.50 | 7.34 | 0 | 0 | 0 |
| 09/05/2025 |
7.42
|
69,200 | 7.34 | 7.42 | 7.27 | 200 | 0 | 0 |
| 08/05/2025 |
7.34
|
7,900 | 7.34 | 7.34 | 7.27 | 0 | 0 | 0 |
| 07/05/2025 |
7.34
|
14,800 | 7.34 | 7.42 | 7.27 | 0 | 0 | 0 |
| 06/05/2025 |
7.34
|
21,700 | 7.34 | 7.42 | 7.27 | 0 | 0 | 0 |
| 05/05/2025 |
7.34
|
13,400 | 7.42 | 7.42 | 7.27 | 0 | 0 | 0 |
| 29/04/2025 |
7.34
|
15,100 | 7.34 | 7.34 | 7.27 | 0 | 0 | 0 |
| 28/04/2025 |
7.27
|
3,700 | 7.34 | 7.34 | 7.27 | 0 | 0 | 0 |
| 25/04/2025 |
7.34
|
6,000 | 7.34 | 7.34 | 7.27 | 0 | 0 | 0 |
| 24/04/2025 |
7.34
|
15,400 | 7.42 | 7.42 | 7.27 | 1,000 | 0 | 0.0 |
| 23/04/2025 |
7.50
|
6,200 | 7.34 | 7.50 | 7.34 | 0 | 0 | 0 |
| 22/04/2025 |
7.34
|
22,900 | 7.27 | 7.73 | 6.96 | 0 | 0 | 0 |
| 21/04/2025 |
7.27
|
22,500 | 7.42 | 7.42 | 7.27 | 0 | 0 | 0 |
| 18/04/2025 |
7.50
|
15,300 | 7.34 | 7.50 | 7.34 | 0 | 0 | 0 |
| 17/04/2025 |
7.34
|
6,700 | 7.34 | 7.42 | 7.34 | 0 | 0 | 0 |
| 16/04/2025 |
7.42
|
11,500 | 7.34 | 7.42 | 7.34 | 0 | 0 | 0 |
| 15/04/2025 |
7.50
|
26,200 | 7.34 | 7.50 | 7.34 | 200 | 0 | 0.0 |
| 14/04/2025 |
7.34
|
16,300 | 7.65 | 7.65 | 7.34 | 200 | 0 | 0.0 |
| 11/04/2025 |
7.65
|
50,700 | 7.65 | 7.65 | 7.27 | 1,000 | 0 | 0.0 |
| 10/04/2025 |
7.65
|
118,300 | 7.34 | 7.65 | 7.34 | 20,000 | 800 | 0.2 |
| 09/04/2025 |
6.73
|
47,000 | 6.65 | 7.04 | 6.65 | 0 | 1,300 | -0.0 |
| 08/04/2025 |
6.73
|
23,500 | 6.81 | 6.88 | 6.58 | 0 | 0 | 0 |
| 04/04/2025 |
7.34
|
53,000 | 6.73 | 7.50 | 6.58 | 0 | 8,400 | -0.1 |
| 03/04/2025 |
6.73
|
91,800 | 6.88 | 7.34 | 6.50 | 300 | 3,800 | -0.0 |
| 02/04/2025 |
7.57
|
15,000 | 7.50 | 7.57 | 7.50 | 2,800 | 0 | 0.0 |
| 01/04/2025 |
7.57
|
14,500 | 7.42 | 7.57 | 7.42 | 0 | 0 | 0 |
| 31/03/2025 |
7.57
|
15,200 | 7.57 | 7.57 | 7.50 | 0 | 0 | 0 |
| 28/03/2025 |
7.57
|
19,700 | 7.73 | 7.73 | 7.50 | 0 | 9,700 | -0.1 |
| 27/03/2025 |
7.65
|
2,400 | 7.50 | 7.65 | 7.50 | 0 | 0 | 0 |
| 26/03/2025 |
7.50
|
18,400 | 7.50 | 7.57 | 7.42 | 300 | 0 | 0.0 |
| 25/03/2025 |
7.50
|
8,000 | 7.65 | 7.65 | 7.50 | 0 | 0 | 0 |
| 24/03/2025 |
7.65
|
16,700 | 7.80 | 7.80 | 7.57 | 0 | 0 | 0 |
| 21/03/2025 |
7.73
|
49,200 | 7.50 | 8.03 | 7.50 | 0 | 0 | 0 |
| 20/03/2025 |
7.57
|
10,700 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 19/03/2025 |
7.50
|
17,100 | 7.65 | 7.65 | 7.42 | 0 | 0 | 0 |
| 18/03/2025 |
7.65
|
18,000 | 7.65 | 7.88 | 7.34 | 0 | 0 | 0 |
| 17/03/2025 |
7.65
|
209,100 | 7.34 | 8.26 | 7.27 | 0 | 0 | 0 |
| 14/03/2025 |
7.27
|
15,000 | 7.34 | 7.34 | 7.27 | 0 | 0 | 0 |
| 13/03/2025 |
7.27
|
41,800 | 7.34 | 7.42 | 7.27 | 0 | 0 | 0 |
| 12/03/2025 |
7.34
|
28,900 | 7.34 | 7.34 | 7.27 | 2,500 | 0 | 0.0 |
| 11/03/2025 |
7.27
|
107,000 | 7.11 | 7.50 | 7.11 | 0 | 0 | 0 |
| 10/03/2025 |
7.11
|
39,100 | 7.19 | 7.19 | 7.11 | 0 | 0 | 0 |
| 07/03/2025 |
7.19
|
39,000 | 7.11 | 7.19 | 7.04 | 0 | 0 | 0 |
| 06/03/2025 |
7.19
|
27,500 | 7.19 | 7.19 | 7.11 | 0 | 0 | 0 |
| 05/03/2025 |
7.19
|
16,600 | 7.19 | 7.27 | 7.19 | 0 | 0 | 0 |
| 04/03/2025 |
7.19
|
58,200 | 7.27 | 7.27 | 7.11 | 0 | 0 | 0 |
| 03/03/2025 |
7.19
|
43,200 | 7.27 | 7.27 | 7.11 | 3,000 | 0 | 0.0 |
| 28/02/2025 |
7.19
|
76,000 | 7.19 | 7.19 | 7.19 | 4,400 | 0 | 0.0 |
| 27/02/2025 |
7.19
|
38,700 | 7.19 | 7.19 | 7.11 | 200 | 0 | 0.0 |
| 26/02/2025 |
7.19
|
47,000 | 7.19 | 7.27 | 7.11 | 3,900 | 0 | 0.0 |
| 25/02/2025 |
7.19
|
52,600 | 7.19 | 7.27 | 7.11 | 0 | 0 | 0 |
| 24/02/2025 |
7.19
|
71,400 | 7.19 | 7.27 | 7.04 | 0 | 0 | 0 |
| 21/02/2025 |
7.19
|
25,600 | 7.42 | 7.42 | 7.11 | 200 | 0 | 0.0 |
| 20/02/2025 |
7.27
|
115,100 | 7.27 | 7.34 | 6.88 | 0 | 0 | 0 |
| 19/02/2025 |
7.27
|
26,200 | 7.50 | 7.50 | 7.19 | 0 | 0 | 0 |
| 18/02/2025 |
7.50
|
167,200 | 7.19 | 7.80 | 7.19 | 1,000 | 0 | 0.0 |
| 17/02/2025 |
7.27
|
198,200 | 7.04 | 7.34 | 6.96 | 1,200 | 0 | 0.0 |
| 14/02/2025 |
7.04
|
71,200 | 6.88 | 7.04 | 6.81 | 1,500 | 0 | 0.0 |
| 13/02/2025 |
6.88
|
51,300 | 6.81 | 6.88 | 6.73 | 0 | 0 | 0 |
| 12/02/2025 |
6.73
|
12,259 | 6.73 | 6.88 | 6.73 | 0 | 0 | 0 |
| 11/02/2025 |
6.73
|
38,828 | 6.73 | 6.81 | 6.65 | 0 | 0 | 0 |
| 10/02/2025 |
6.73
|
26,765 | 6.81 | 6.81 | 6.73 | 0 | 0 | 0 |
| 07/02/2025 |
6.81
|
8,279 | 6.73 | 6.88 | 6.73 | 0 | 0 | 0 |
| 06/02/2025 |
6.81
|
12,975 | 6.73 | 6.81 | 6.73 | 0 | 0 | 0 |
| 05/02/2025 |
6.73
|
7,343 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
| 04/02/2025 |
6.73
|
46,266 | 6.58 | 6.81 | 6.58 | 0 | 100 | -0.0 |
| 03/02/2025 |
6.58
|
47,200 | 6.81 | 6.81 | 6.58 | 0 | 0 | 0 |
| 24/01/2025 |
6.81
|
34,204 | 6.88 | 6.88 | 6.73 | 0 | 0 | 0 |
| 23/01/2025 |
6.88
|
4,305 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |