| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-09-08) |
0.02 | 0.24% | 1,077,600 | 3,100 | 0.0 |
8.13
8.42
8.24
|
|
2 tháng
(2025-08-11) |
0.56 | 7.29% | 4,375,200 | 27,000 | 0.1 |
7.33
8.46
8.24
|
|
3 tháng
(2025-07-10) |
0.39 | 4.97% | 6,355,600 | 34,700 | 0.1 |
7.33
8.46
8.24
|
|
6 tháng
(2025-04-11) |
1.30 | 18.73% | 10,327,500 | 24,400 | 0.0 |
6.80
8.46
8.24
|
|
12 tháng
(2024-10-14) |
-1.64 | -16.60% | 18,574,600 | -293,700 | -2.8 |
6.16
9.88
8.24
|
|
24 tháng
(2023-10-19) |
1.24 | 17.71% | 179,758,700 | 68,404 | -0.1 |
6.16
11.90
8.24
|
|
36 tháng
(2022-10-24) |
3.06 | 59.16% | 264,148,100 | 81,936 | -0.0 |
4.18
11.90
8.24
|
|
60 tháng
(2020-11-03) |
6.39 | 345.15% | 616,187,270 | -90,362 | -3.4 |
1.78
12.99
8.24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/10/2025 |
8.24
|
6,000 | 8.24 | 8.26 | 8.18 | 0 | 0 | 0 |
| 07/10/2025 |
8.24
|
24,000 | 8.13 | 8.24 | 8.13 | 0 | 0 | 0 |
| 06/10/2025 |
8.24
|
56,500 | 8.10 | 8.24 | 8.10 | 0 | 0 | 0 |
| 03/10/2025 |
8.22
|
7,400 | 8.21 | 8.22 | 8.06 | 0 | 0 | 0 |
| 02/10/2025 |
8.24
|
2,800 | 8.24 | 8.24 | 8.18 | 0 | 0 | 0 |
| 01/10/2025 |
8.22
|
8,000 | 8.22 | 8.23 | 8.14 | 0 | 0 | 0 |
| 30/09/2025 |
8.22
|
6,900 | 8.20 | 8.25 | 8.14 | 0 | 0 | 0 |
| 29/09/2025 |
8.20
|
60,600 | 8.29 | 8.30 | 8.12 | 0 | 0 | 0 |
| 26/09/2025 |
8.28
|
41,800 | 8.28 | 8.28 | 8.25 | 0 | 0 | 0 |
| 25/09/2025 |
8.26
|
13,400 | 8.28 | 8.28 | 8.20 | 0 | 0 | 0 |
| 24/09/2025 |
8.24
|
43,700 | 8.27 | 8.27 | 8.16 | 0 | 0 | 0 |
| 23/09/2025 |
8.20
|
49,000 | 8.30 | 8.30 | 8.15 | 0 | 500 | -0.0 |
| 22/09/2025 |
8.27
|
23,400 | 8.38 | 8.38 | 8.20 | 0 | 1,100 | -0.0 |
| 19/09/2025 |
8.38
|
21,400 | 8.39 | 8.40 | 8.35 | 0 | 0 | 0 |
| 18/09/2025 |
8.38
|
17,100 | 8.44 | 8.44 | 8.31 | 0 | 0 | 0 |
| 17/09/2025 |
8.39
|
222,800 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 16/09/2025 |
8.30
|
36,000 | 8.42 | 8.46 | 8.30 | 0 | 0 | 0 |
| 15/09/2025 |
8.42
|
91,700 | 8.31 | 8.45 | 8.30 | 4,200 | 0 | 0.0 |
| 12/09/2025 |
8.30
|
131,300 | 8.24 | 8.31 | 8.20 | 9,800 | 0 | 0.1 |
| 11/09/2025 |
8.13
|
78,900 | 8.26 | 8.26 | 8.05 | 3,100 | 4,100 | -0.0 |
| 10/09/2025 |
8.26
|
43,500 | 8.26 | 8.27 | 8.20 | 0 | 3,400 | -0.0 |
| 09/09/2025 |
8.25
|
43,600 | 8.30 | 8.30 | 8.16 | 0 | 4,000 | -0.0 |
| 08/09/2025 |
8.22
|
53,800 | 8.30 | 8.30 | 8.14 | 0 | 900 | -0.0 |
| 05/09/2025 |
8.33
|
231,100 | 8.40 | 8.40 | 8.26 | 0 | 0 | 0 |
| 04/09/2025 |
8.41
|
304,000 | 8.31 | 8.46 | 8.15 | 7,000 | 0 | 0.1 |
| 03/09/2025 |
8.30
|
192,100 | 8.30 | 8.32 | 8.12 | 5,400 | 0 | 0.0 |
| 29/08/2025 |
8.30
|
136,400 | 8.55 | 8.55 | 8.12 | 0 | 0 | 0 |
| 28/08/2025 |
8.46
|
566,500 | 8.46 | 8.46 | 8.12 | 20,000 | 0 | 0 |
| 27/08/2025 |
7.91
|
630,400 | 7.42 | 7.91 | 7.42 | 0 | 0 | 0 |
| 26/08/2025 |
7.40
|
33,500 | 7.31 | 7.40 | 7.29 | 0 | 0 | 0 |
| 25/08/2025 |
7.39
|
14,300 | 7.50 | 7.50 | 7.33 | 0 | 0 | 0 |
| 22/08/2025 |
7.33
|
96,600 | 7.51 | 7.51 | 7.33 | 0 | 0 | 0 |
| 21/08/2025 |
7.51
|
51,600 | 7.56 | 7.64 | 7.50 | 0 | 800 | -0.0 |
| 20/08/2025 |
7.56
|
107,400 | 7.71 | 7.71 | 7.55 | 0 | 0 | 0 |
| 19/08/2025 |
7.70
|
83,900 | 7.80 | 7.81 | 7.69 | 0 | 600 | -0.0 |
| 18/08/2025 |
7.76
|
164,200 | 7.70 | 7.97 | 7.68 | 800 | 0 | 0.0 |
| 15/08/2025 |
7.70
|
122,200 | 7.98 | 7.98 | 7.67 | 0 | 400 | -0.0 |
| 14/08/2025 |
7.88
|
185,000 | 7.72 | 8.20 | 7.68 | 600 | 10,300 | -0.1 |
| 13/08/2025 |
7.68
|
171,900 | 7.74 | 7.75 | 7.67 | 0 | 0 | 0 |
| 12/08/2025 |
7.70
|
145,100 | 7.66 | 7.73 | 7.60 | 0 | 0 | 0 |
| 11/08/2025 |
7.68
|
61,400 | 7.65 | 7.72 | 7.63 | 2,200 | 0 | 0.0 |
| 08/08/2025 |
7.63
|
57,100 | 7.68 | 7.69 | 7.63 | 0 | 0 | 0 |
| 07/08/2025 |
7.69
|
103,700 | 7.62 | 7.74 | 7.61 | 4,000 | 0 | 0.0 |
| 06/08/2025 |
7.62
|
75,800 | 7.63 | 7.63 | 7.56 | 800 | 0 | 0.0 |
| 05/08/2025 |
7.64
|
156,300 | 7.70 | 7.75 | 7.62 | 0 | 0 | 0 |
| 04/08/2025 |
7.70
|
63,300 | 7.55 | 7.74 | 7.55 | 0 | 2,000 | -0.0 |
| 01/08/2025 |
7.65
|
128,500 | 7.66 | 7.68 | 7.59 | 0 | 0 | 0 |
| 31/07/2025 |
7.63
|
77,800 | 7.72 | 7.72 | 7.60 | 0 | 100 | -0.0 |
| 30/07/2025 |
7.70
|
51,800 | 7.60 | 7.77 | 7.60 | 1,000 | 1,000 | -0 |
| 29/07/2025 |
7.60
|
135,100 | 7.69 | 7.75 | 7.60 | 0 | 0 | 0 |
| 28/07/2025 |
7.75
|
241,700 | 7.66 | 7.85 | 7.60 | 1,800 | 0 | 0.0 |
| 25/07/2025 |
7.66
|
131,900 | 7.61 | 7.68 | 7.60 | 0 | 0 | 0 |
| 24/07/2025 |
7.69
|
159,100 | 7.75 | 7.75 | 7.60 | 1,100 | 0 | 0.0 |
| 23/07/2025 |
7.75
|
61,700 | 7.76 | 7.76 | 7.60 | 1,700 | 200 | 0.0 |
| 22/07/2025 |
7.76
|
36,500 | 7.80 | 7.80 | 7.60 | 0 | 200 | -0.0 |
| 21/07/2025 |
7.80
|
59,100 | 7.72 | 7.81 | 7.70 | 0 | 1,600 | -0.0 |
| 18/07/2025 |
7.85
|
57,600 | 7.94 | 7.94 | 7.80 | 0 | 800 | -0.0 |
| 17/07/2025 |
7.85
|
96,000 | 7.89 | 7.94 | 7.73 | 0 | 0 | 0 |
| 16/07/2025 |
7.89
|
141,400 | 7.79 | 7.93 | 7.72 | 0 | 200 | -0.0 |
| 15/07/2025 |
7.75
|
78,100 | 7.80 | 7.80 | 7.70 | 4,000 | 1,400 | 0.0 |
| 14/07/2025 |
7.78
|
25,600 | 7.70 | 7.79 | 7.65 | 0 | 0 | 0 |
| 11/07/2025 |
7.81
|
11,200 | 7.85 | 7.85 | 7.70 | 0 | 0 | 0 |
| 10/07/2025 |
7.85
|
31,100 | 7.71 | 7.90 | 7.66 | 800 | 0 | 0 |
| 09/07/2025 |
7.80
|
81,800 | 7.65 | 7.95 | 7.65 | 600 | 1,500 | 0 |
| 08/07/2025 |
7.68
|
53,200 | 7.69 | 7.70 | 7.60 | 0 | 0 | 0 |
| 07/07/2025 |
7.69
|
91,900 | 7.66 | 7.70 | 7.55 | 0 | 0 | 0 |
| 04/07/2025 |
7.70
|
118,400 | 8 | 8 | 7.50 | 1,500 | 0 | 0.0 |
| 03/07/2025 |
7.94
|
148,600 | 8 | 8 | 7.86 | 0 | 0 | 0 |
| 02/07/2025 |
7.70
|
176,100 | 7.20 | 7.70 | 7.20 | 0 | 0 | 0 |
| 01/07/2025 |
7.20
|
38,600 | 7.16 | 7.20 | 7.13 | 0 | 0 | 0 |
| 30/06/2025 |
7.18
|
24,500 | 7.18 | 7.18 | 7.14 | 0 | 0 | 0 |
| 27/06/2025 |
7.19
|
9,300 | 7.16 | 7.20 | 7.15 | 0 | 0 | 0 |
| 26/06/2025 |
7.20
|
34,600 | 7.19 | 7.20 | 7.11 | 0 | 0 | 0 |
| 25/06/2025 |
7.19
|
16,700 | 7.19 | 7.19 | 7.15 | 0 | 0 | 0 |
| 24/06/2025 |
7.19
|
50,800 | 7.11 | 7.20 | 7.11 | 0 | 0 | 0 |
| 23/06/2025 |
7.19
|
20,500 | 7.12 | 7.19 | 7.12 | 0 | 0 | 0 |
| 20/06/2025 |
7.17
|
31,500 | 7.16 | 7.19 | 7.11 | 0 | 0 | 0 |
| 19/06/2025 |
7.20
|
10,900 | 7.16 | 7.21 | 7.15 | 0 | 0 | 0 |
| 18/06/2025 |
7.21
|
12,100 | 7.22 | 7.23 | 7.17 | 0 | 0 | 0 |
| 17/06/2025 |
7.20
|
35,300 | 7.16 | 7.23 | 7.15 | 0 | 0 | 0 |
| 16/06/2025 |
7.20
|
22,600 | 7.17 | 7.24 | 7.15 | 0 | 0 | 0 |
| 13/06/2025 |
7.18
|
105,100 | 7.19 | 7.19 | 7.05 | 0 | 4,900 | -0.0 |
| 12/06/2025 |
7.21
|
23,900 | 7.20 | 7.25 | 7.18 | 0 | 0 | 0 |
| 11/06/2025 |
7.16
|
27,300 | 7.19 | 7.19 | 7.15 | 0 | 0 | 0 |
| 10/06/2025 |
7.20
|
108,100 | 7.23 | 7.23 | 7.06 | 0 | 0 | 0 |
| 09/06/2025 |
7.06
|
38,300 | 7.20 | 7.21 | 7.06 | 0 | 0 | 0 |
| 06/06/2025 |
7.20
|
50,800 | 7.21 | 7.21 | 7.10 | 0 | 0 | 0 |
| 05/06/2025 |
7.22
|
52,000 | 7.22 | 7.27 | 7.15 | 0 | 0 | 0 |
| 04/06/2025 |
7.22
|
117,400 | 7.25 | 7.26 | 7.18 | 0 | 0 | 0 |
| 03/06/2025 |
7.25
|
83,400 | 7.24 | 7.28 | 7.22 | 0 | 6,000 | -0.0 |
| 02/06/2025 |
7.24
|
43,100 | 7.25 | 7.28 | 7.12 | 0 | 0 | 0 |
| 30/05/2025 |
7.23
|
19,100 | 7.20 | 7.28 | 7.08 | 0 | 0 | 0 |
| 29/05/2025 |
7.23
|
52,000 | 7.07 | 7.24 | 7.07 | 0 | 0 | 0 |
| 28/05/2025 |
7.22
|
109,400 | 7.02 | 7.25 | 7.02 | 0 | 0 | 0 |
| 27/05/2025 |
7.20
|
135,400 | 7.13 | 7.22 | 7 | 0 | 0 | 0 |
| 26/05/2025 |
7.13
|
241,000 | 6.79 | 7.17 | 6.75 | 0 | 0 | 0 |
| 23/05/2025 |
6.80
|
73,000 | 6.90 | 6.90 | 6.74 | 0 | 0 | 0 |
| 22/05/2025 |
6.90
|
71,800 | 6.82 | 6.91 | 6.82 | 0 | 0 | 0 |
| 21/05/2025 |
6.89
|
83,100 | 6.91 | 6.92 | 6.88 | 0 | 0 | 0 |
| 20/05/2025 |
6.93
|
240,200 | 6.90 | 6.94 | 6.89 | 0 | 0 | 0 |