| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
0.16 | 1.85% | 288,300 | -3,700 | 0 |
8.63
9.88
8.80
|
|
2 tháng
(2026-05-29) |
0.12 | 1.38% | 330,600 | -8,900 | 0 |
8.55
9.88
8.80
|
|
3 tháng
(2026-04-29) |
0.14 | 1.62% | 408,400 | -8,900 | 0 |
8.55
9.88
8.80
|
|
6 tháng
(2026-01-29) |
-0.44 | -4.76% | 962,200 | -16,800 | -0.1 |
8.20
9.88
8.80
|
|
12 tháng
(2025-08-04) |
-0.20 | -2.22% | 5,329,300 | 7,400 | 0.1 |
8.20
13.30
8.80
|
|
24 tháng
(2024-08-07) |
-0.15 | -1.63% | 5,693,900 | 12,600 | 0.2 |
7.63
13.30
8.80
|
|
36 tháng
(2023-08-14) |
-0.01 | -0.13% | 6,555,100 | -147,400 | -1.4 |
7.63
13.30
8.80
|
|
60 tháng
(2021-08-23) |
-3.31 | -27.33% | 9,294,600 | -141,950 | -0.1 |
6.99
13.91
8.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/05/2025 |
8.62
|
2,900 | 8.39 | 8.62 | 8.39 | 0 | 0 | 0 |
| 15/05/2025 |
8.61
|
1,100 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 14/05/2025 |
8.61
|
2,300 | 8.48 | 8.61 | 8.48 | 0 | 0 | 0 |
| 13/05/2025 |
8.65
|
200 | 8.40 | 8.65 | 8.40 | 0 | 0 | 0 |
| 12/05/2025 |
8.57
|
800 | 8.68 | 8.68 | 8.48 | 0 | 0 | 0 |
| 09/05/2025 |
8.68
|
500 | 8.47 | 8.68 | 8.46 | 0 | 0 | 0 |
| 08/05/2025 |
8.46
|
300 | 8.47 | 8.47 | 8.46 | 0 | 0 | 0 |
| 07/05/2025 |
8.46
|
1,200 | 8.42 | 8.48 | 8.42 | 0 | 0 | 0 |
| 06/05/2025 |
8.75
|
2,700 | 8.47 | 8.82 | 8.47 | 0 | 0 | 0 |
| 05/05/2025 |
8.47
|
2,200 | 8.82 | 8.82 | 8.47 | 0 | 0 | 0 |
| 29/04/2025 |
8.45
|
2,600 | 8.49 | 8.49 | 8.29 | 0 | 400 | -0.0 |
| 28/04/2025 |
8.74
|
200 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 25/04/2025 |
8.74
|
2,400 | 8.75 | 8.75 | 8.31 | 0 | 0 | 0 |
| 24/04/2025 |
8.75
|
500 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 23/04/2025 |
8.80
|
800 | 8.48 | 8.80 | 8.48 | 0 | 0 | 0 |
| 22/04/2025 |
8.38
|
3,800 | 8.49 | 8.49 | 8.36 | 0 | 0 | 0 |
| 21/04/2025 |
8.90
|
3,500 | 8.97 | 8.97 | 8.48 | 400 | 0 | 0.0 |
| 18/04/2025 |
8.98
|
800 | 8.88 | 9.08 | 8.57 | 0 | 0 | 0 |
| 17/04/2025 |
8.94
|
900 | 8.49 | 9.01 | 8.48 | 0 | 0 | 0 |
| 16/04/2025 |
9.00
|
6,200 | 9.13 | 9.13 | 7.94 | 0 | 0 | 0 |
| 15/04/2025 |
8.53
|
1,100 | 9.04 | 9.04 | 8.53 | 0 | 0 | 0 |
| 14/04/2025 |
9.04
|
1,300 | 8.57 | 9.07 | 8.54 | 0 | 0 | 0 |
| 11/04/2025 |
9.09
|
1,100 | 9.07 | 9.13 | 9.07 | 0 | 0 | 0 |
| 10/04/2025 |
9.07
|
21,900 | 9.05 | 9.07 | 9.05 | 0 | 0 | 0 |
| 09/04/2025 |
8.48
|
900 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 08/04/2025 |
8.03
|
1,500 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 04/04/2025 |
8.13
|
100 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 03/04/2025 |
8.15
|
900 | 8.16 | 8.16 | 8.15 | 0 | 0 | 0 |
| 02/04/2025 |
8.76
|
600 | 8.76 | 8.76 | 8.75 | 0 | 0 | 0 |
| 01/04/2025 |
8.73
|
3,500 | 9.13 | 9.13 | 8.73 | 0 | 0 | 0 |
| 31/03/2025 |
9.13
|
500 | 9.18 | 9.18 | 8.66 | 0 | 0 | 0 |
| 28/03/2025 |
9.17
|
1,700 | 9.23 | 9.23 | 9.13 | 0 | 0 | 0 |
| 27/03/2025 |
9.23
|
300 | 9.16 | 9.23 | 9.16 | 0 | 0 | 0 |
| 26/03/2025 |
9.16
|
14,400 | 8.60 | 9.16 | 8.58 | 0 | 0 | 0 |
| 25/03/2025 |
8.57
|
700 | 8.85 | 8.85 | 8.57 | 0 | 0 | 0 |
| 24/03/2025 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 21/03/2025 |
8.85
|
100 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 20/03/2025 |
8.85
|
800 | 8.86 | 8.86 | 8.85 | 0 | 0 | 0 |
| 19/03/2025 |
8.87
|
200 | 8.88 | 8.88 | 8.87 | 0 | 0 | 0 |
| 18/03/2025 |
8.48
|
3,100 | 8.48 | 8.48 | 8.48 | 0 | 3,100 | -0.0 |
| 17/03/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 14/03/2025 |
8.90
|
200 | 8.52 | 8.90 | 8.52 | 0 | 0 | 0 |
| 13/03/2025 |
8.66
|
2,100 | 8.74 | 8.74 | 8.66 | 0 | 0 | 0 |
| 12/03/2025 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 11/03/2025 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 10/03/2025 |
8.74
|
200 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 07/03/2025 |
8.73
|
300 | 8.66 | 8.73 | 8.66 | 0 | 0 | 0 |
| 06/03/2025 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 05/03/2025 |
8.73
|
700 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 04/03/2025 |
8.73
|
400 | 8.73 | 8.73 | 8.73 | 0 | 100 | -0.0 |
| 03/03/2025 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 28/02/2025 |
8.76
|
1,800 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 27/02/2025 |
8.76
|
700 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 26/02/2025 |
8.76
|
8,100 | 9.04 | 9.04 | 8.76 | 0 | 0 | 0 |
| 25/02/2025 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 24/02/2025 |
9.09
|
100 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 21/02/2025 |
9.09
|
1,200 | 9.09 | 9.13 | 8.99 | 0 | 0 | 0 |
| 20/02/2025 |
8.99
|
18,600 | 8.85 | 9.04 | 8.85 | 2,400 | 0 | 0.0 |
| 19/02/2025 |
8.83
|
2,000 | 8.81 | 8.83 | 8.81 | 0 | 0 | 0 |
| 18/02/2025 |
8.56
|
500 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 17/02/2025 |
8.82
|
1,000 | 8.83 | 8.83 | 8.81 | 0 | 0 | 0 |
| 14/02/2025 |
8.83
|
9,500 | 8.29 | 8.85 | 8.29 | 0 | 0 | 0 |
| 13/02/2025 |
8.28
|
1,300 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 12/02/2025 |
8.28
|
1,000 | 8.10 | 8.28 | 8.10 | 0 | 0 | 0 |
| 11/02/2025 |
8.25
|
700 | 8.22 | 8.25 | 8.22 | 0 | 0 | 0 |
| 10/02/2025 |
8.10
|
200 | 8.24 | 8.24 | 8.10 | 0 | 0 | 0 |
| 07/02/2025 |
8.24
|
1,800 | 8.15 | 8.26 | 8.15 | 0 | 0 | 0 |
| 06/02/2025 |
8.16
|
2,000 | 8.15 | 8.16 | 8.14 | 0 | 0 | 0 |
| 05/02/2025 |
7.92
|
2,600 | 7.93 | 7.93 | 7.92 | 0 | 0 | 0 |
| 04/02/2025 |
7.73
|
1,000 | 7.77 | 7.77 | 7.73 | 0 | 0 | 0 |
| 03/02/2025 |
8.00
|
1,200 | 7.78 | 8.00 | 7.78 | 0 | 0 | 0 |
| 24/01/2025 |
7.77
|
100 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 23/01/2025 |
8.05
|
100 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 22/01/2025 |
7.96
|
300 | 7.92 | 8.19 | 7.92 | 0 | 0 | 0 |
| 21/01/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 20/01/2025 |
8.28
|
2,000 | 8.20 | 8.29 | 8.20 | 0 | 0 | 0 |
| 17/01/2025 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 16/01/2025 |
7.91
|
100 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 15/01/2025 |
7.91
|
200 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 14/01/2025 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 13/01/2025 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 10/01/2025 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 09/01/2025 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 08/01/2025 |
7.91
|
400 | 8.00 | 8.00 | 7.91 | 0 | 0 | 0 |
| 07/01/2025 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 06/01/2025 |
8.15
|
1,200 | 8.28 | 8.28 | 8.11 | 400 | 0 | 0.0 |
| 03/01/2025 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 02/01/2025 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 31/12/2024 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 30/12/2024 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 27/12/2024 |
8.29
|
4,300 | 8.19 | 8.38 | 8.11 | 2,100 | 0 | 0.0 |
| 26/12/2024 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 25/12/2024 |
8.07
|
2,400 | 8.08 | 8.08 | 8.07 | 0 | 900 | -0.0 |
| 24/12/2024 |
8.09
|
3,400 | 7.72 | 8.09 | 7.72 | 0 | 900 | -0.0 |
| 23/12/2024 |
8.15
|
1,000 | 7.63 | 8.15 | 7.63 | 0 | 0 | 0 |
| 20/12/2024 |
8.00
|
1,500 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 19/12/2024 |
7.96
|
100 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 18/12/2024 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 17/12/2024 |
8.01
|
3,100 | 8.07 | 8.07 | 8.01 | 0 | 0 | 0 |
| 16/12/2024 |
8.07
|
200 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |