| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
0.20 | 2.56% | 33,300 | 0 | 0 |
7.20
8
8
|
|
2 tháng
(2026-06-01) |
0.10 | 1.27% | 133,100 | 0 | 0 |
7.20
8.50
8
|
|
3 tháng
(2026-05-04) |
-0.30 | -3.61% | 216,800 | 0 | 0 |
7.20
8.50
8
|
|
6 tháng
(2026-02-02) |
-0.30 | -3.61% | 423,200 | 0 | 0 |
7.20
9
8
|
|
12 tháng
(2025-08-05) |
-0.70 | -8.05% | 1,582,400 | 400 | 0.0 |
7.20
9.80
8
|
|
24 tháng
(2024-08-12) |
0.80 | 11.11% | 9,835,209 | -11,187 | -0.1 |
6
11
8
|
|
36 tháng
(2023-08-16) |
0.30 | 3.90% | 12,605,529 | -120,387 | -0.8 |
5.70
11
8
|
|
60 tháng
(2021-08-26) |
1.97 | 32.66% | 29,246,427 | -32,797 | 0.1 |
5.33
12.72
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 | 8.80 | 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 |
8.70
|
7,600 | 8.90 | 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 |
| 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
|
31,400 | 9.40 | 9.70 | 8.80 | 0 | 0 | 0 |
| 23/04/2025 |
9.30
|
6,500 | 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
|
27,600 | 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
|
32,000 | 10.50 | 10.60 | 9.80 | 0 | 0 | 0 |
| 15/04/2025 |
10.40
|
40,900 | 10.80 | 11.40 | 10 | 0 | 0 | 0 |
| 14/04/2025 |
10.80
|
13,500 | 11.40 | 11.50 | 10.50 | 0 | 0 | 0 |
| 11/04/2025 |
10.80
|
98,500 | 10.50 | 11 | 10 | 0 | 0 | 0 |
| 10/04/2025 |
10.50
|
94,400 | 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
|
469,400 | 9.90 | 10 | 9 | 0 | 0 | 0 |
| 04/04/2025 |
9.90
|
64,600 | 9 | 10.40 | 8 | 0 | 0 | 0 |
| 03/04/2025 |
9
|
136,300 | 10.30 | 10.30 | 9 | 0 | 0 | 0 |
| 02/04/2025 |
10.40
|
21,700 | 10.90 | 11.50 | 9.80 | 13 | 0 | 0.0 |
| 01/04/2025 |
10.90
|
134,600 | 9.50 | 10.90 | 9.40 | 0 | 0 | 0 |
| 31/03/2025 |
9.60
|
44,000 | 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
|
36,100 | 9.50 | 9.50 | 8.80 | 0 | 0 | 0 |
| 26/03/2025 |
9.30
|
62,500 | 8.50 | 9.60 | 8.50 | 0 | 0 | 0 |
| 25/03/2025 |
8.30
|
79,100 | 8.50 | 8.60 | 8.10 | 0 | 0 | 0 |
| 24/03/2025 |
8.50
|
69,900 | 9.40 | 9.40 | 8.40 | 0 | 0 | 0 |
| 21/03/2025 |
9.20
|
48,300 | 9.70 | 9.80 | 9.10 | 0 | 0 | 0 |
| 20/03/2025 |
9.60
|
78,700 | 9.80 | 10.30 | 9.50 | 0 | 0 | 0 |
| 19/03/2025 |
9.80
|
148,500 | 10.70 | 10.90 | 9.80 | 0 | 500 | -0.0 |
| 18/03/2025 |
11
|
327,200 | 10.60 | 11.30 | 9.80 | 0 | 0 | 0 |
| 17/03/2025 |
10.50
|
235,900 | 9.80 | 11 | 9.70 | 0 | 0 | 0 |
| 14/03/2025 |
9.80
|
276,000 | 9.80 | 9.80 | 9 | 0 | 1,000 | -0.0 |
| 13/03/2025 |
8.60
|
66,300 | 8.60 | 8.60 | 8.60 | 0 | 600 | -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
|
459,000 | 7.80 | 8 | 6.90 | 0 | 0 | 0 |
| 06/03/2025 |
8
|
38,800 | 8 | 8.30 | 7.40 | 0 | 0 | 0 |
| 05/03/2025 |
8
|
40,500 | 7.70 | 8.20 | 7.70 | 0 | 0 | 0 |
| 04/03/2025 |
7.80
|
43,700 | 8.10 | 8.10 | 7.40 | 0 | 0 | 0 |
| 03/03/2025 |
7.90
|
29,200 | 8 | 8.20 | 7.80 | 0 | 0 | 0 |
| 28/02/2025 |
8
|
30,400 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
| 27/02/2025 |
8.30
|
19,800 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 26/02/2025 |
8.20
|
18,600 | 8.20 | 8.40 | 7.90 | 0 | 0 | 0 |
| 25/02/2025 |
8.30
|
49,500 | 8 | 8.80 | 8 | 0 | 1,000 | -0.0 |
| 24/02/2025 |
8.20
|
40,000 | 8.30 | 8.40 | 7.80 | 0 | 0 | 0 |
| 21/02/2025 |
8.30
|
35,600 | 8.40 | 8.40 | 7.90 | 0 | 0 | 0 |
| 20/02/2025 |
8.40
|
86,000 | 10.10 | 10.10 | 8.20 | 0 | 1,000 | -0.0 |
| 19/02/2025 |
8.80
|
74,100 | 8.80 | 8.80 | 8.50 | 0 | 2,000 | -0.0 |
| 18/02/2025 |
8
|
48,100 | 7 | 8 | 7 | 0 | 0 | 0 |
| 17/02/2025 |
7
|
8,500 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 14/02/2025 |
7.10
|
30,100 | 6.90 | 7.40 | 6.90 | 0 | 0 | 0 |
| 13/02/2025 |
6.90
|
21,700 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
| 12/02/2025 |
6.90
|
7,700 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 11/02/2025 |
6.90
|
11,399 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
| 10/02/2025 |
6.70
|
6,800 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 07/02/2025 |
6.60
|
24,900 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 06/02/2025 |
6.60
|
4,800 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 05/02/2025 |
6.60
|
14,900 | 6.60 | 6.70 | 6.30 | 0 | 0 | 0 |
| 04/02/2025 |
6.60
|
4,100 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 03/02/2025 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 24/01/2025 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 23/01/2025 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 22/01/2025 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 21/01/2025 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 20/01/2025 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 17/01/2025 |
6.60
|
200 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 16/01/2025 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 15/01/2025 |
6.90
|
300 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 14/01/2025 |
6.60
|
2,900 | 6.90 | 6.90 | 6.20 | 0 | 0 | 0 |
| 13/01/2025 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 10/01/2025 |
6.50
|
500 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 09/01/2025 |
6.50
|
2,900 | 6.30 | 6.70 | 6.30 | 0 | 0 | 0 |
| 08/01/2025 |
6.50
|
800 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 07/01/2025 |
6.40
|
2,700 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 06/01/2025 |
6.20
|
500 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 03/01/2025 |
6.30
|
1,800 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 02/01/2025 |
6.40
|
700 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 31/12/2024 |
6.40
|
8,900 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
| 30/12/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 27/12/2024 |
7
|
3,700 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 26/12/2024 |
7
|
2,200 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
| 25/12/2024 |
6.90
|
12,700 | 6.30 | 7.20 | 6.30 | 0 | 0 | 0 |
| 24/12/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 23/12/2024 |
6.30
|
2,000 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 20/12/2024 |
6.30
|
2,300 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 19/12/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |