| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.20 | -3.39% | 509,700 | 0 | 0 |
5
8.10
5.70
|
|
2 tháng
(2026-07-20) |
-0.50 | -8.06% | 1,383,100 | 0 | 0 |
5
8.10
5.70
|
|
3 tháng
(2026-06-22) |
-2 | -25.97% | 2,778,400 | 0 | 0 |
5
8.10
5.70
|
|
6 tháng
(2026-03-23) |
-0.69 | -10.83% | 7,351,600 | 0 | 0 |
4.82
8.20
5.70
|
|
12 tháng
(2025-09-23) |
-2.08 | -26.76% | 13,170,400 | 0 | 0 |
4.82
8.20
5.70
|
|
24 tháng
(2024-09-30) |
-5.23 | -47.86% | 42,545,797 | 0 | 0 |
4.82
15.38
5.70
|
|
36 tháng
(2023-10-04) |
-20.89 | -78.56% | 122,298,856 | -500 | 0.0 |
4.82
27.79
5.70
|
|
60 tháng
(2021-10-14) |
1.35 | 30.90% | 197,804,876 | -172,300 | -1.9 |
4.26
34.74
5.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2025 |
7.50
|
58,600 | 7.69 | 7.69 | 7.41 | 0 | 0 | 0 |
| 11/12/2025 |
7.60
|
25,200 | 7.50 | 7.69 | 7.50 | 0 | 0 | 0 |
| 10/12/2025 |
7.69
|
4,400 | 7.69 | 7.69 | 7.60 | 0 | 0 | 0 |
| 09/12/2025 |
7.69
|
17,100 | 7.69 | 7.69 | 7.41 | 0 | 0 | 0 |
| 08/12/2025 |
7.69
|
8,300 | 7.60 | 7.78 | 7.60 | 0 | 0 | 0 |
| 05/12/2025 |
7.69
|
38,100 | 7.87 | 7.97 | 7.69 | 0 | 0 | 0 |
| 04/12/2025 |
7.78
|
11,600 | 7.69 | 7.87 | 7.69 | 0 | 0 | 0 |
| 03/12/2025 |
7.69
|
17,300 | 7.69 | 7.78 | 7.60 | 0 | 0 | 0 |
| 02/12/2025 |
7.69
|
20,300 | 7.69 | 7.69 | 7.60 | 0 | 0 | 0 |
| 01/12/2025 |
7.69
|
18,300 | 7.69 | 7.78 | 7.60 | 0 | 0 | 0 |
| 28/11/2025 |
7.69
|
22,200 | 7.78 | 7.78 | 7.60 | 0 | 0 | 0 |
| 27/11/2025 |
7.87
|
25,300 | 7.87 | 7.87 | 7.69 | 0 | 0 | 0 |
| 26/11/2025 |
7.97
|
68,700 | 7.97 | 8.06 | 7.78 | 0 | 0 | 0 |
| 25/11/2025 |
8.06
|
46,800 | 7.60 | 8.15 | 7.60 | 0 | 0 | 0 |
| 24/11/2025 |
8.15
|
62,500 | 8.34 | 8.34 | 7.69 | 0 | 0 | 0 |
| 21/11/2025 |
8.15
|
79,900 | 7.41 | 8.15 | 7.41 | 0 | 0 | 0 |
| 20/11/2025 |
8.15
|
139,800 | 7.78 | 8.43 | 7.78 | 0 | 0 | 0 |
| 19/11/2025 |
7.78
|
41,700 | 7.69 | 7.78 | 7.60 | 0 | 0 | 0 |
| 18/11/2025 |
7.78
|
24,000 | 7.87 | 7.97 | 7.50 | 0 | 0 | 0 |
| 17/11/2025 |
7.87
|
205,000 | 7.23 | 7.97 | 7.23 | 0 | 0 | 0 |
| 14/11/2025 |
7.32
|
38,200 | 7.32 | 7.41 | 7.13 | 0 | 0 | 0 |
| 13/11/2025 |
7.32
|
6,700 | 7.23 | 7.41 | 7.23 | 0 | 0 | 0 |
| 12/11/2025 |
7.32
|
25,800 | 7.23 | 7.32 | 7.13 | 0 | 0 | 0 |
| 11/11/2025 |
7.32
|
22,100 | 7.13 | 7.32 | 7.04 | 0 | 0 | 0 |
| 10/11/2025 |
7.32
|
13,800 | 7.41 | 7.41 | 7.13 | 0 | 0 | 0 |
| 07/11/2025 |
7.32
|
6,300 | 7.23 | 7.41 | 7.13 | 0 | 0 | 0 |
| 06/11/2025 |
7.41
|
11,000 | 7.41 | 7.50 | 7.41 | 0 | 0 | 0 |
| 05/11/2025 |
7.41
|
31,700 | 7.41 | 7.41 | 7.23 | 0 | 0 | 0 |
| 04/11/2025 |
7.32
|
47,400 | 7.32 | 7.32 | 6.95 | 0 | 0 | 0 |
| 03/11/2025 |
7.32
|
34,500 | 7.87 | 7.87 | 7.32 | 0 | 0 | 0 |
| 31/10/2025 |
7.50
|
146,600 | 7.60 | 7.97 | 7.23 | 0 | 0 | 0 |
| 30/10/2025 |
7.60
|
55,800 | 8.43 | 8.43 | 7.41 | 0 | 0 | 0 |
| 29/10/2025 |
8.06
|
292,000 | 7.87 | 8.15 | 7.69 | 0 | 0 | 0 |
| 28/10/2025 |
7.41
|
132,200 | 6.86 | 7.41 | 6.76 | 0 | 0 | 0 |
| 27/10/2025 |
6.76
|
26,000 | 6.76 | 6.86 | 6.49 | 0 | 0 | 0 |
| 24/10/2025 |
6.76
|
34,200 | 6.67 | 6.76 | 6.49 | 0 | 0 | 0 |
| 23/10/2025 |
6.67
|
17,900 | 6.76 | 6.86 | 6.49 | 0 | 0 | 0 |
| 22/10/2025 |
6.67
|
21,500 | 6.58 | 6.67 | 6.49 | 0 | 0 | 0 |
| 21/10/2025 |
6.58
|
24,800 | 6.39 | 6.67 | 6.30 | 0 | 0 | 0 |
| 20/10/2025 |
6.30
|
97,600 | 6.95 | 7.13 | 6.30 | 0 | 0 | 0 |
| 17/10/2025 |
6.95
|
130,900 | 7.04 | 7.23 | 6.95 | 0 | 0 | 0 |
| 16/10/2025 |
7.23
|
58,200 | 7.32 | 7.32 | 7.13 | 0 | 0 | 0 |
| 15/10/2025 |
7.32
|
52,800 | 7.50 | 7.50 | 7.13 | 0 | 0 | 0 |
| 14/10/2025 |
7.50
|
81,200 | 7.41 | 7.60 | 7.32 | 0 | 0 | 0 |
| 13/10/2025 |
7.60
|
175,500 | 7.60 | 7.60 | 7.23 | 0 | 0 | 0 |
| 10/10/2025 |
7.69
|
27,100 | 7.60 | 7.69 | 7.60 | 0 | 0 | 0 |
| 09/10/2025 |
7.60
|
60,200 | 7.78 | 7.78 | 7.60 | 0 | 0 | 0 |
| 08/10/2025 |
7.69
|
59,700 | 7.69 | 7.78 | 7.50 | 0 | 0 | 0 |
| 07/10/2025 |
7.60
|
37,600 | 7.60 | 7.69 | 7.60 | 0 | 0 | 0 |
| 06/10/2025 |
7.69
|
77,200 | 7.50 | 7.69 | 7.50 | 0 | 0 | 0 |
| 03/10/2025 |
7.69
|
59,000 | 7.69 | 7.78 | 7.32 | 0 | 0 | 0 |
| 02/10/2025 |
7.69
|
57,100 | 7.69 | 7.69 | 7.50 | 0 | 0 | 0 |
| 01/10/2025 |
7.69
|
35,200 | 7.69 | 7.78 | 7.60 | 0 | 0 | 0 |
| 30/09/2025 |
7.78
|
75,500 | 7.78 | 7.87 | 7.60 | 0 | 0 | 0 |
| 29/09/2025 |
7.78
|
48,200 | 7.78 | 7.87 | 7.69 | 0 | 0 | 0 |
| 26/09/2025 |
7.78
|
98,600 | 7.78 | 7.87 | 7.60 | 0 | 0 | 0 |
| 25/09/2025 |
7.69
|
65,000 | 7.78 | 7.97 | 7.50 | 0 | 0 | 0 |
| 24/09/2025 |
7.69
|
136,700 | 7.69 | 7.78 | 7.04 | 0 | 0 | 0 |
| 23/09/2025 |
7.78
|
47,800 | 7.60 | 7.78 | 7.60 | 0 | 0 | 0 |
| 22/09/2025 |
7.78
|
101,300 | 7.69 | 7.78 | 7.50 | 0 | 0 | 0 |
| 19/09/2025 |
7.78
|
13,800 | 7.78 | 7.78 | 7.69 | 0 | 0 | 0 |
| 18/09/2025 |
7.78
|
11,100 | 7.78 | 7.78 | 7.69 | 0 | 0 | 0 |
| 17/09/2025 |
7.78
|
41,600 | 7.97 | 7.97 | 7.78 | 0 | 0 | 0 |
| 16/09/2025 |
7.78
|
57,500 | 8.06 | 8.15 | 7.78 | 0 | 0 | 0 |
| 15/09/2025 |
7.97
|
45,600 | 7.87 | 8.15 | 7.87 | 0 | 0 | 0 |
| 12/09/2025 |
7.87
|
34,900 | 7.87 | 7.97 | 7.78 | 0 | 0 | 0 |
| 11/09/2025 |
7.87
|
43,400 | 7.78 | 7.87 | 7.50 | 0 | 0 | 0 |
| 10/09/2025 |
7.78
|
38,600 | 7.78 | 7.87 | 7.69 | 0 | 0 | 0 |
| 09/09/2025 |
7.78
|
51,600 | 7.78 | 7.97 | 7.41 | 0 | 0 | 0 |
| 08/09/2025 |
7.78
|
90,100 | 8.06 | 8.15 | 7.78 | 0 | 0 | 0 |
| 05/09/2025 |
8.06
|
157,800 | 8.52 | 8.52 | 8.06 | 0 | 0 | 0 |
| 04/09/2025 |
8.25
|
121,300 | 8.25 | 8.62 | 8.15 | 0 | 0 | 0 |
| 03/09/2025 |
8.25
|
120,600 | 8.15 | 8.25 | 7.87 | 0 | 0 | 0 |
| 02/09/2025 |
8.71
|
49,000 | 8.62 | 8.71 | 8.43 | 0 | 0 | 0 |
| 01/09/2025 |
9.36
|
127,670 | 8.99 | 9.45 | 8.89 | 0 | 0 | 0 |
| 29/08/2025 |
8.06
|
106,700 | 7.78 | 8.15 | 7.78 | 0 | 0 | 0 |
| 28/08/2025 |
7.78
|
55,900 | 7.78 | 7.78 | 7.69 | 0 | 0 | 0 |
| 27/08/2025 |
7.78
|
50,500 | 7.87 | 7.87 | 7.69 | 0 | 0 | 0 |
| 26/08/2025 |
7.78
|
54,900 | 7.60 | 7.78 | 7.50 | 0 | 0 | 0 |
| 25/08/2025 |
7.60
|
113,800 | 7.60 | 7.87 | 7.50 | 0 | 0 | 0 |
| 22/08/2025 |
7.78
|
227,100 | 7.97 | 7.97 | 7.41 | 0 | 0 | 0 |
| 21/08/2025 |
7.97
|
80,700 | 8.25 | 8.43 | 7.97 | 0 | 0 | 0 |
| 20/08/2025 |
8.34
|
235,600 | 8.43 | 8.62 | 7.69 | 0 | 0 | 0 |
| 19/08/2025 |
8.43
|
185,300 | 8.71 | 8.80 | 8.43 | 0 | 0 | 0 |
| 18/08/2025 |
8.52
|
129,100 | 8.71 | 8.80 | 8.52 | 0 | 0 | 0 |
| 15/08/2025 |
8.62
|
125,300 | 8.99 | 8.99 | 8.62 | 0 | 0 | 0 |
| 14/08/2025 |
8.99
|
143,200 | 8.99 | 9.08 | 8.89 | 0 | 0 | 0 |
| 13/08/2025 |
8.99
|
305,800 | 8.89 | 9.17 | 8.80 | 0 | 0 | 0 |
| 12/08/2025 |
8.89
|
120,000 | 8.99 | 9.08 | 8.62 | 0 | 0 | 0 |
| 11/08/2025 |
8.99
|
133,200 | 9.08 | 9.08 | 8.89 | 0 | 0 | 0 |
| 08/08/2025 |
8.89
|
516,600 | 8.62 | 9.17 | 8.62 | 0 | 0 | 0 |
| 07/08/2025 |
8.62
|
122,400 | 8.43 | 8.71 | 8.34 | 0 | 0 | 0 |
| 06/08/2025 |
8.43
|
63,800 | 8.34 | 8.62 | 8.34 | 0 | 0 | 0 |
| 05/08/2025 |
8.34
|
370,100 | 8.80 | 8.89 | 8.25 | 0 | 0 | 0 |
| 04/08/2025 |
8.71
|
244,400 | 8.52 | 8.89 | 8.43 | 0 | 0 | 0 |
| 01/08/2025 |
8.80
|
293,300 | 9.45 | 9.64 | 8.52 | 0 | 0 | 0 |
| 31/07/2025 |
8.80
|
545,100 | 8.06 | 8.80 | 8.06 | 0 | 0 | 0 |
| 30/07/2025 |
8.06
|
88,800 | 8.15 | 8.25 | 7.87 | 0 | 0 | 0 |
| 29/07/2025 |
7.97
|
447,500 | 8.15 | 8.62 | 7.97 | 0 | 0 | 0 |
| 28/07/2025 |
8.15
|
217,300 | 8.15 | 8.34 | 7.97 | 0 | 0 | 0 |