| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0.20 | 2.78% | 29,800 | 0 | 0 |
7.20
8.90
7.60
|
|
2 tháng
(2026-07-20) |
0.20 | 2.78% | 78,000 | 0 | 0 |
7.20
8.90
7.60
|
|
3 tháng
(2026-06-18) |
0.20 | 2.78% | 123,500 | 0 | 0 |
7.20
9
7.60
|
|
6 tháng
(2026-03-20) |
0.20 | 2.78% | 207,500 | 0 | 0 |
7.20
9.40
7.60
|
|
12 tháng
(2025-09-22) |
0.20 | 2.78% | 2,740,052 | 0 | 0 |
6.50
10.80
7.60
|
|
24 tháng
(2024-09-26) |
0.20 | 2.78% | 6,259,831 | 0 | 0 |
5.70
10.80
7.60
|
|
36 tháng
(2023-10-02) |
1.40 | 23.33% | 7,466,067 | 0 | 0 |
5.70
10.80
7.60
|
|
60 tháng
(2021-10-12) |
-0.17 | -2.30% | 20,338,055 | 79,800 | 0.8 |
5.33
12.72
7.60
|
| 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
|
5,800 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 22/07/2025 |
8.50
|
13,300 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 21/07/2025 |
8.40
|
17,900 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 18/07/2025 |
8.60
|
13,700 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 17/07/2025 |
8.60
|
44,500 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 16/07/2025 |
8.40
|
8,100 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 15/07/2025 |
8.60
|
46,000 | 8 | 8.90 | 8 | 0 | 0 | 0 |
| 14/07/2025 |
8.70
|
20,400 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
| 11/07/2025 |
8.60
|
4,100 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 10/07/2025 |
8.70
|
24,500 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 09/07/2025 |
8.90
|
12,000 | 9 | 9.20 | 8.80 | 0 | 0 | 0 |
| 08/07/2025 |
8.80
|
17,100 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
| 07/07/2025 |
8.50
|
3,300 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 04/07/2025 |
8.50
|
1,400 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 03/07/2025 |
8.60
|
3,800 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
| 02/07/2025 |
8.60
|
3,600 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 01/07/2025 |
8.50
|
2,200 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
| 30/06/2025 |
8.70
|
4,300 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 27/06/2025 |
8.70
|
7,200 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 26/06/2025 |
8.60
|
5,600 | 9 | 9 | 8.40 | 0 | 0 | 0 |
| 25/06/2025 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 24/06/2025 |
8.60
|
16,400 | 8.80 | 8.80 | 8.20 | 0 | 0 | 0 |
| 23/06/2025 |
8.80
|
4,600 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 20/06/2025 |
8.80
|
6,200 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 19/06/2025 |
8.90
|
12,400 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 18/06/2025 |
8.90
|
7,800 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 17/06/2025 |
8.70
|
5,000 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 16/06/2025 |
9
|
4,100 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
| 13/06/2025 |
9
|
300 | 9 | 9 | 9 | 0 | 0 | 0 |
| 12/06/2025 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 11/06/2025 |
8.80
|
1,600 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 10/06/2025 |
8.80
|
3,900 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 09/06/2025 |
8.90
|
12,500 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 06/06/2025 |
9
|
12,600 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 05/06/2025 |
9
|
2,800 | 9 | 9 | 9 | 0 | 0 | 0 |
| 04/06/2025 |
8.80
|
11,400 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 03/06/2025 |
9.20
|
7,200 | 9.10 | 9.60 | 9 | 0 | 0 | 0 |
| 02/06/2025 |
9.10
|
12,600 | 9.20 | 9.40 | 9 | 0 | 0 | 0 |
| 30/05/2025 |
9.20
|
27,300 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| 29/05/2025 |
9.20
|
10,100 | 9 | 9.20 | 8.80 | 0 | 0 | 0 |
| 28/05/2025 |
9.10
|
8,100 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
| 27/05/2025 |
9.20
|
15,400 | 9.20 | 9.50 | 9.20 | 0 | 0 | 0 |
| 26/05/2025 |
9.30
|
11,500 | 9.10 | 9.40 | 9 | 0 | 0 | 0 |
| 23/05/2025 |
9.10
|
5,900 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 22/05/2025 |
9.20
|
8,100 | 9.10 | 9.40 | 9 | 0 | 0 | 0 |
| 21/05/2025 |
9.10
|
17,100 | 9.20 | 9.40 | 9 | 0 | 0 | 0 |
| 20/05/2025 |
9.30
|
16,200 | 9.40 | 9.50 | 9.10 | 0 | 0 | 0 |
| 19/05/2025 |
9.50
|
21,300 | 9.50 | 9.90 | 9.20 | 0 | 0 | 0 |
| 16/05/2025 |
9.40
|
47,300 | 8.70 | 10 | 8.70 | 0 | 0 | 0 |
| 15/05/2025 |
8.80
|
9,200 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 14/05/2025 |
8.70
|
14,900 | 8.90 | 9 | 8.50 | 0 | 0 | 0 |
| 13/05/2025 |
8.80
|
7,300 | 9 | 9.10 | 8.60 | 0 | 0 | 0 |
| 12/05/2025 |
9
|
7,100 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 09/05/2025 |
8.30
|
12,600 | 8.40 | 8.50 | 8.10 | 0 | 0 | 0 |
| 08/05/2025 |
8.60
|
14,000 | 8 | 8.70 | 8 | 0 | 0 | 0 |
| 07/05/2025 |
8.50
|
15,200 | 8.70 | 8.90 | 8.50 | 0 | 0 | 0 |
| 06/05/2025 |
9
|
7,000 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 05/05/2025 |
9.10
|
4,100 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
| 02/05/2025 |
6.60
|
14,900 | 6.60 | 6.70 | 6.30 | 0 | 0 | 0 |
| 01/05/2025 |
6.30
|
1,800 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 30/04/2025 |
7.20
|
400 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 29/04/2025 |
9
|
8,200 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 28/04/2025 |
9.10
|
6,100 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
| 25/04/2025 |
9.10
|
16,400 | 9.10 | 9.10 | 8.60 | 0 | 0 | 0 |
| 24/04/2025 |
9
|
31,402 | 9.40 | 9.70 | 8.80 | 0 | 0 | 0 |
| 23/04/2025 |
9.30
|
6,531 | 9.40 | 9.60 | 9 | 0 | 0 | 0 |
| 22/04/2025 |
9.20
|
13,700 | 10 | 10 | 8.80 | 0 | 0 | 0 |
| 21/04/2025 |
9.70
|
13,200 | 9.60 | 9.70 | 9.40 | 0 | 0 | 0 |
| 18/04/2025 |
9.80
|
27,602 | 9.80 | 9.80 | 9.30 | 0 | 0 | 0 |
| 17/04/2025 |
9.50
|
19,100 | 9.80 | 10.40 | 9.50 | 0 | 0 | 0 |
| 16/04/2025 |
10
|
32,155 | 10.50 | 10.60 | 9.80 | 0 | 0 | 0 |
| 15/04/2025 |
10.40
|
40,921 | 10.80 | 11.40 | 10 | 0 | 0 | 0 |
| 14/04/2025 |
10.80
|
13,612 | 11.40 | 11.50 | 10.50 | 0 | 0 | 0 |
| 11/04/2025 |
10.80
|
98,826 | 10.50 | 11 | 10 | 0 | 0 | 0 |
| 10/04/2025 |
10.50
|
94,639 | 9.60 | 10.50 | 9.50 | 0 | 0 | 0 |
| 09/04/2025 |
9.50
|
25,400 | 9.20 | 9.80 | 9 | 0 | 0 | 0 |
| 08/04/2025 |
10
|
469,406 | 9.90 | 10 | 9 | 0 | 0 | 0 |
| 07/04/2025 |
8.50
|
1,400 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 04/04/2025 |
9.90
|
64,630 | 9 | 10.40 | 8 | 0 | 0 | 0 |
| 03/04/2025 |
9
|
136,371 | 10.30 | 10.30 | 9 | 0 | 0 | 0 |
| 02/04/2025 |
10.40
|
21,884 | 10.90 | 11.50 | 9.80 | 0 | 0 | 0 |
| 01/04/2025 |
10.90
|
134,641 | 9.50 | 10.90 | 9.40 | 0 | 0 | 0 |
| 31/03/2025 |
9.60
|
44,002 | 9.50 | 9.80 | 8.80 | 0 | 0 | 0 |
| 28/03/2025 |
9.50
|
32,900 | 9.30 | 9.70 | 8.90 | 0 | 0 | 0 |
| 27/03/2025 |
9.30
|
36,101 | 9.50 | 9.50 | 8.80 | 0 | 0 | 0 |
| 26/03/2025 |
9.30
|
62,548 | 8.50 | 9.60 | 8.50 | 0 | 0 | 0 |
| 25/03/2025 |
8.30
|
79,224 | 8.50 | 8.60 | 8.10 | 0 | 0 | 0 |
| 24/03/2025 |
8.50
|
70,062 | 9.40 | 9.40 | 8.40 | 0 | 0 | 0 |
| 21/03/2025 |
9.20
|
48,332 | 9.70 | 9.80 | 9.10 | 0 | 0 | 0 |
| 20/03/2025 |
9.60
|
78,821 | 9.80 | 10.30 | 9.50 | 0 | 0 | 0 |
| 19/03/2025 |
9.80
|
149,014 | 10.70 | 10.90 | 9.80 | 0 | 0 | 0 |
| 18/03/2025 |
11
|
327,200 | 10.60 | 11.30 | 9.80 | 0 | 0 | 0 |
| 17/03/2025 |
7.20
|
400 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 14/03/2025 |
9.80
|
276,001 | 9.80 | 9.80 | 9 | 0 | 0 | 0 |
| 13/03/2025 |
8.60
|
66,361 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 12/03/2025 |
7.50
|
16,300 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 11/03/2025 |
7.40
|
206,000 | 6.50 | 7.40 | 6.50 | 0 | 0 | 0 |
| 10/03/2025 |
6.50
|
1,835,700 | 7.50 | 8 | 6.50 | 0 | 0 | 0 |
| 07/03/2025 |
7.50
|
459,001 | 7.80 | 8 | 6.90 | 0 | 0 | 0 |
| 06/03/2025 |
8
|
38,800 | 8 | 8.30 | 7.40 | 0 | 0 | 0 |