| 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) |
-0.87 | -12.50% | 24,900 | -3,900 | 0 |
5.70
7
6.04
|
|
2 tháng
(2026-07-13) |
-0.23 | -3.64% | 73,900 | -6,900 | 0 |
5.59
7.35
6.04
|
|
3 tháng
(2026-06-15) |
-0.51 | -7.73% | 113,200 | -13,200 | 0 |
5.59
7.35
6.04
|
|
6 tháng
(2026-03-16) |
-0.71 | -10.44% | 230,900 | -27,500 | 0.0 |
5.59
7.35
6.04
|
|
12 tháng
(2025-09-16) |
-1.38 | -18.47% | 1,060,000 | -68,000 | -0.3 |
5.59
7.97
6.04
|
|
24 tháng
(2024-09-23) |
-2.21 | -26.63% | 3,228,000 | 2,777,974 | 22.3 |
5.59
9.41
6.04
|
|
36 tháng
(2023-09-27) |
-2.69 | -30.64% | 6,306,800 | 2,617,774 | 20.9 |
5.59
10
6.04
|
|
60 tháng
(2021-10-07) |
-7.41 | -54.89% | 42,840,600 | 2,829,004 | 23.9 |
5.59
18.15
6.04
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/06/2025 |
7.99
|
6,400 | 7.88 | 7.99 | 7.63 | 500 | 0 | 0.0 |
| 26/06/2025 |
7.90
|
1,200 | 7.61 | 7.90 | 7.61 | 0 | 0 | 0 |
| 25/06/2025 |
7.88
|
2,300 | 8 | 8.01 | 7.88 | 0 | 0 | 0 |
| 24/06/2025 |
7.98
|
3,300 | 7.90 | 7.99 | 7.70 | 800 | 0 | 0.0 |
| 23/06/2025 |
7.90
|
10,700 | 7.95 | 7.95 | 7.90 | 0 | 0 | 0 |
| 20/06/2025 |
7.94
|
1,900 | 7.80 | 7.94 | 7.80 | 0 | 0 | 0 |
| 19/06/2025 |
7.94
|
100 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 18/06/2025 |
7.90
|
6,900 | 7.90 | 8 | 7.90 | 0 | 2,200 | -0.0 |
| 17/06/2025 |
7.90
|
9,100 | 7.80 | 7.90 | 7.60 | 2,400 | 0 | 0.0 |
| 16/06/2025 |
7.80
|
1,400 | 7.85 | 7.85 | 7.80 | 0 | 0 | 0 |
| 13/06/2025 |
7.85
|
4,900 | 7.86 | 7.86 | 7.72 | 0 | 0 | 0 |
| 12/06/2025 |
7.86
|
2,300 | 8.06 | 8.07 | 7.85 | 0 | 800 | -0.0 |
| 11/06/2025 |
8.06
|
400 | 7.90 | 8.06 | 7.90 | 2,925,000 | 0 | 23.1 |
| 10/06/2025 |
7.90
|
1,200 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 09/06/2025 |
7.90
|
4,700 | 7.90 | 7.90 | 7.72 | 0 | 0 | 0 |
| 06/06/2025 |
7.90
|
6,200 | 7.90 | 8 | 7.80 | 0 | 500 | -0.0 |
| 05/06/2025 |
7.90
|
7,900 | 7.99 | 8 | 7.80 | 0 | 0 | 0 |
| 04/06/2025 |
7.80
|
1,300 | 7.71 | 7.80 | 7.71 | 0 | 0 | 0 |
| 03/06/2025 |
7.90
|
2,700 | 7.75 | 7.90 | 7.75 | 0 | 0 | 0 |
| 02/06/2025 |
7.77
|
4,400 | 7.90 | 7.90 | 7.72 | 0 | 0 | 0 |
| 30/05/2025 |
7.98
|
8,500 | 7.98 | 7.98 | 7.75 | 0 | 0 | 0 |
| 29/05/2025 |
7.99
|
8,300 | 7.72 | 7.99 | 7.65 | 0 | 3,500 | -0.0 |
| 28/05/2025 |
7.72
|
13,800 | 7.71 | 7.99 | 7.62 | 0 | 12,900 | -0.1 |
| 27/05/2025 |
7.71
|
4,700 | 7.71 | 7.80 | 7.70 | 0 | 0 | 0 |
| 26/05/2025 |
7.73
|
4,600 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 23/05/2025 |
7.90
|
6,400 | 7.71 | 7.90 | 7.71 | 0 | 0 | 0 |
| 22/05/2025 |
7.91
|
100 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 21/05/2025 |
7.92
|
3,100 | 8 | 8 | 7.91 | 0 | 0 | 0 |
| 20/05/2025 |
7.82
|
8,800 | 7.72 | 7.82 | 7.65 | 0 | 0 | 0 |
| 19/05/2025 |
7.72
|
4,400 | 7.70 | 7.75 | 7.70 | 0 | 0 | 0 |
| 16/05/2025 |
7.70
|
2,700 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 15/05/2025 |
7.80
|
300 | 7.81 | 7.81 | 7.80 | 0 | 0 | 0 |
| 14/05/2025 |
7.80
|
3,100 | 7.90 | 7.90 | 7.80 | 0 | 1,500 | 0 |
| 13/05/2025 |
7.80
|
4,600 | 8 | 8 | 7.80 | 0 | 2,300 | 0 |
| 12/05/2025 |
8
|
3,200 | 7.70 | 8.03 | 7.70 | 0 | 0 | 0 |
| 09/05/2025 |
7.70
|
1,800 | 7.90 | 8 | 7.70 | 0 | 1,000 | 0 |
| 08/05/2025 |
7.90
|
2,900 | 7.80 | 7.98 | 7.50 | 0 | 0 | 0 |
| 07/05/2025 |
8
|
2,600 | 7.99 | 8 | 7.85 | 0 | 1,100 | 0 |
| 06/05/2025 |
7.99
|
10,900 | 8 | 8 | 7.99 | 600 | 900 | 0 |
| 05/05/2025 |
7.52
|
2,600 | 7.90 | 8.35 | 7.50 | 0 | 0 | 0 |
| 29/04/2025 |
7.82
|
1,200 | 8.09 | 8.09 | 7.81 | 0 | 0 | 0 |
| 28/04/2025 |
8
|
4,200 | 7.83 | 8 | 7.83 | 2,200 | 0 | 0.0 |
| 25/04/2025 |
7.83
|
100 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 24/04/2025 |
7.81
|
4,200 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 23/04/2025 |
7.81
|
4,100 | 7.80 | 7.85 | 7.80 | 1,800 | 0 | 0.0 |
| 22/04/2025 |
7.80
|
900 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 21/04/2025 |
7.70
|
4,100 | 8.10 | 8.10 | 7.70 | 500 | 0 | 0.0 |
| 18/04/2025 |
8.10
|
300 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 17/04/2025 |
8.10
|
1,200 | 8.10 | 8.10 | 8.09 | 0 | 200 | 0 |
| 16/04/2025 |
8.18
|
1,500 | 8.29 | 8.29 | 7.47 | 0 | 700 | -0.0 |
| 15/04/2025 |
7.95
|
7,300 | 8 | 8.37 | 7.91 | 200 | 400 | -0.0 |
| 14/04/2025 |
8.50
|
2,700 | 8.78 | 8.78 | 7.68 | 0 | 0 | 0 |
| 11/04/2025 |
8.25
|
3,800 | 7.88 | 8.27 | 7.87 | 0 | 0 | 0 |
| 10/04/2025 |
7.86
|
7,700 | 7.86 | 7.86 | 7.53 | 600 | 0 | 0.0 |
| 09/04/2025 |
7.35
|
1,600 | 7.35 | 7.35 | 6.84 | 0 | 0 | 0 |
| 08/04/2025 |
7.35
|
12,600 | 7.70 | 7.70 | 7.35 | 0 | 3,000 | -0.0 |
| 04/04/2025 |
7.90
|
16,300 | 7.11 | 7.90 | 7.11 | 3,000 | 500 | 0.0 |
| 03/04/2025 |
7.61
|
5,300 | 8.02 | 8.02 | 7.60 | 0 | 100 | -0.0 |
| 02/04/2025 |
8.02
|
400 | 8.43 | 8.43 | 8 | 100 | 0 | 0.0 |
| 01/04/2025 |
8
|
4,700 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 31/03/2025 |
8
|
4,200 | 8 | 8.20 | 8 | 100 | 200 | -0.0 |
| 28/03/2025 |
7.82
|
4,600 | 8.18 | 8.18 | 7.70 | 0 | 0 | 0 |
| 27/03/2025 |
8.10
|
3,200 | 7.95 | 8.10 | 7.95 | 0 | 0 | 0 |
| 26/03/2025 |
7.95
|
1,100 | 7.96 | 7.96 | 7.95 | 0 | 0 | 0 |
| 25/03/2025 |
7.98
|
12,000 | 7.93 | 7.98 | 7.93 | 0 | 0 | 0 |
| 24/03/2025 |
7.93
|
2,500 | 7.94 | 7.95 | 7.93 | 400 | 0 | 0.0 |
| 21/03/2025 |
7.93
|
2,700 | 7.90 | 7.93 | 7.90 | 0 | 0 | 0 |
| 20/03/2025 |
7.93
|
4,100 | 7.97 | 7.97 | 7.93 | 1,300 | 0 | 0.0 |
| 19/03/2025 |
7.96
|
1,000 | 7.95 | 8 | 7.95 | 500 | 0 | 0.0 |
| 18/03/2025 |
7.95
|
9,500 | 8 | 8.01 | 7.95 | 400 | 3 | 0.0 |
| 17/03/2025 |
8
|
1,200 | 7.99 | 8 | 7.99 | 1,100 | 0 | 0.0 |
| 14/03/2025 |
7.99
|
12,500 | 7.90 | 7.99 | 7.69 | 0 | 0 | 0 |
| 13/03/2025 |
8
|
4,300 | 8.01 | 8.02 | 8 | 800 | 0 | 0.0 |
| 12/03/2025 |
8.01
|
6,500 | 8 | 8.02 | 7.95 | 0 | 4,600 | -0.0 |
| 11/03/2025 |
7.90
|
15,300 | 8 | 8.01 | 7.81 | 1,000 | 0 | 0.0 |
| 10/03/2025 |
8
|
1,700 | 8.01 | 8.01 | 8 | 100 | 0 | 0.0 |
| 07/03/2025 |
8.01
|
16,400 | 8.02 | 8.10 | 8 | 0 | 0 | 0 |
| 06/03/2025 |
8
|
8,600 | 8 | 8.09 | 7.97 | 1,600 | 0 | 0.0 |
| 05/03/2025 |
7.97
|
2,000 | 8.27 | 8.27 | 7.94 | 0 | 0 | 0 |
| 04/03/2025 |
8.01
|
600 | 8 | 8.01 | 8 | 0 | 0 | 0 |
| 03/03/2025 |
8.01
|
900 | 8.10 | 8.10 | 8.01 | 0 | 0 | 0 |
| 28/02/2025 |
8.13
|
6,200 | 8.18 | 8.18 | 8.12 | 0 | 600 | -0.0 |
| 27/02/2025 |
8
|
6,700 | 7.98 | 8 | 7.98 | 400 | 6,000 | -0.0 |
| 26/02/2025 |
8
|
6,300 | 8 | 8.17 | 7.98 | 600 | 600 | 0 |
| 25/02/2025 |
8.09
|
6,800 | 7.92 | 8.09 | 7.92 | 1,500 | 0 | 0.0 |
| 24/02/2025 |
8.10
|
6,700 | 7.91 | 8.10 | 7.91 | 0 | 200 | -0.0 |
| 21/02/2025 |
7.92
|
10,800 | 7.91 | 7.92 | 7.90 | 0 | 0 | 0 |
| 20/02/2025 |
7.90
|
19,600 | 8.01 | 8.01 | 7.90 | 0 | 0 | 0 |
| 19/02/2025 |
8.36
|
1,400 | 8.39 | 8.39 | 7.92 | 0 | 0 | 0 |
| 18/02/2025 |
8.01
|
5,700 | 7.99 | 8.01 | 7.90 | 0 | 0 | 0 |
| 17/02/2025 |
7.98
|
2,000 | 8 | 8 | 7.98 | 0 | 0 | 0 |
| 14/02/2025 |
7.99
|
3,000 | 8 | 8 | 7.99 | 0 | 200 | -0.0 |
| 13/02/2025 |
8
|
1,300 | 7.85 | 8 | 7.85 | 0 | 0 | 0 |
| 12/02/2025 |
8.29
|
16,700 | 7.70 | 8.29 | 7.50 | 0 | 4,000 | -0.0 |
| 11/02/2025 |
7.99
|
7,300 | 8 | 8 | 7.99 | 0 | 7,000 | -0.1 |
| 10/02/2025 |
8.10
|
4,900 | 8.20 | 8.20 | 8.10 | 100 | 100 | 0 |
| 07/02/2025 |
8.20
|
3,500 | 8.05 | 8.20 | 8.05 | 0 | 0 | 0 |
| 06/02/2025 |
8.05
|
2,500 | 8.40 | 8.40 | 8.02 | 0 | 0 | 0 |
| 05/02/2025 |
8.37
|
1,900 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 04/02/2025 |
8.05
|
700 | 7.83 | 8.05 | 7.83 | 0 | 0 | 0 |