| 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) |
-0.18 | -2.16% | 3,584,900 | 0 | 0 |
8.16
8.44
8.17
|
|
2 tháng
(2026-07-20) |
-0.23 | -2.74% | 6,561,300 | 0 | 0 |
8.16
8.44
8.17
|
|
3 tháng
(2026-06-22) |
-0.39 | -4.56% | 12,483,000 | 0 | 0 |
8.16
8.62
8.17
|
|
6 tháng
(2026-03-23) |
0.17 | 2.12% | 27,990,200 | 0 | 0 |
8
8.63
8.17
|
|
12 tháng
(2025-09-23) |
-0.08 | -0.97% | 59,654,200 | 0 | 0 |
7.96
8.63
8.17
|
|
24 tháng
(2024-09-30) |
2.67 | 48.55% | 128,262,400 | 0 | 0 |
5.35
8.63
8.17
|
|
36 tháng
(2023-10-04) |
3.90 | 91.37% | 224,602,200 | 0 | 0 |
4.27
8.63
8.17
|
|
60 tháng
(2021-10-14) |
1.70 | 26.27% | 442,276,900 | -94,024 | -2.4 |
2.38
13.27
8.17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2025 |
8.21
|
110,100 | 8.23 | 8.25 | 8.15 | 0 | 0 | 0 |
| 11/12/2025 |
8.23
|
109,600 | 8.21 | 8.25 | 8.15 | 0 | 0 | 0 |
| 10/12/2025 |
8.21
|
193,300 | 8.26 | 8.28 | 8.20 | 0 | 0 | 0 |
| 09/12/2025 |
8.26
|
205,000 | 8.29 | 8.29 | 8.21 | 0 | 0 | 0 |
| 08/12/2025 |
8.28
|
51,700 | 8.25 | 8.30 | 8.21 | 0 | 0 | 0 |
| 05/12/2025 |
8.25
|
71,400 | 8.23 | 8.30 | 8.23 | 0 | 0 | 0 |
| 04/12/2025 |
8.23
|
60,300 | 8.21 | 8.23 | 8.18 | 0 | 0 | 0 |
| 03/12/2025 |
8.21
|
95,900 | 8.18 | 8.25 | 8.18 | 0 | 0 | 0 |
| 02/12/2025 |
8.19
|
103,200 | 8.30 | 8.30 | 8.16 | 0 | 0 | 0 |
| 01/12/2025 |
8.18
|
144,200 | 8.19 | 8.20 | 8.12 | 0 | 0 | 0 |
| 28/11/2025 |
8.19
|
71,800 | 8.19 | 8.25 | 8.15 | 0 | 0 | 0 |
| 27/11/2025 |
8.19
|
90,400 | 8.21 | 8.21 | 8.16 | 0 | 0 | 0 |
| 26/11/2025 |
8.21
|
103,700 | 8.24 | 8.27 | 8.19 | 0 | 0 | 0 |
| 25/11/2025 |
8.24
|
228,600 | 8.17 | 8.24 | 8.10 | 0 | 0 | 0 |
| 24/11/2025 |
8.15
|
303,300 | 8.15 | 8.18 | 8.10 | 0 | 0 | 0 |
| 21/11/2025 |
8.15
|
121,400 | 8.17 | 8.20 | 8.11 | 0 | 0 | 0 |
| 20/11/2025 |
8.17
|
107,600 | 8.15 | 8.18 | 8.10 | 0 | 0 | 0 |
| 19/11/2025 |
8.13
|
185,100 | 8.17 | 8.19 | 8.10 | 0 | 0 | 0 |
| 18/11/2025 |
8.17
|
130,500 | 8.20 | 8.24 | 8.15 | 0 | 0 | 0 |
| 17/11/2025 |
8.22
|
121,200 | 8.24 | 8.24 | 8.15 | 0 | 0 | 0 |
| 14/11/2025 |
8.24
|
227,000 | 8.23 | 8.34 | 8.18 | 0 | 0 | 0 |
| 13/11/2025 |
8.23
|
180,900 | 8.15 | 8.29 | 8.15 | 0 | 0 | 0 |
| 12/11/2025 |
8.22
|
132,900 | 8.11 | 8.22 | 8.11 | 0 | 0 | 0 |
| 11/11/2025 |
8.15
|
355,000 | 8.05 | 8.20 | 8 | 0 | 0 | 0 |
| 10/11/2025 |
8.09
|
116,100 | 8 | 8.10 | 7.96 | 0 | 0 | 0 |
| 07/11/2025 |
8.05
|
649,600 | 8.15 | 8.20 | 8.01 | 0 | 0 | 0 |
| 06/11/2025 |
8.19
|
684,200 | 8.10 | 8.19 | 8.10 | 0 | 0 | 0 |
| 05/11/2025 |
8.17
|
93,100 | 8.13 | 8.18 | 8.06 | 0 | 0 | 0 |
| 04/11/2025 |
8.15
|
211,100 | 8.11 | 8.17 | 8 | 0 | 0 | 0 |
| 03/11/2025 |
8.15
|
239,500 | 8.35 | 8.45 | 8.15 | 0 | 0 | 0 |
| 31/10/2025 |
8.33
|
936,000 | 8.14 | 8.43 | 8.09 | 0 | 0 | 0 |
| 30/10/2025 |
8.14
|
314,000 | 8.19 | 8.19 | 8.12 | 0 | 0 | 0 |
| 29/10/2025 |
8.19
|
353,900 | 8.10 | 8.19 | 8.09 | 0 | 0 | 0 |
| 28/10/2025 |
8.12
|
246,200 | 8.05 | 8.12 | 8.04 | 0 | 0 | 0 |
| 27/10/2025 |
8.09
|
206,600 | 8.10 | 8.11 | 8.05 | 0 | 0 | 0 |
| 24/10/2025 |
8.10
|
206,100 | 8.07 | 8.12 | 8.04 | 0 | 0 | 0 |
| 23/10/2025 |
8.11
|
261,000 | 8.06 | 8.14 | 8.04 | 0 | 0 | 0 |
| 22/10/2025 |
8.09
|
237,800 | 8 | 8.09 | 7.97 | 0 | 0 | 0 |
| 21/10/2025 |
8.03
|
220,300 | 7.97 | 8.03 | 7.93 | 0 | 0 | 0 |
| 20/10/2025 |
8
|
438,800 | 8.11 | 8.12 | 7.90 | 0 | 0 | 0 |
| 17/10/2025 |
8.12
|
353,800 | 8.12 | 8.13 | 8.04 | 0 | 0 | 0 |
| 16/10/2025 |
8.12
|
220,200 | 8.17 | 8.17 | 8.10 | 0 | 0 | 0 |
| 15/10/2025 |
8.09
|
233,100 | 8.18 | 8.19 | 8.08 | 0 | 0 | 0 |
| 14/10/2025 |
8.18
|
456,000 | 8.15 | 8.25 | 8.09 | 0 | 0 | 0 |
| 13/10/2025 |
8.11
|
257,200 | 8.10 | 8.17 | 8.08 | 0 | 0 | 0 |
| 10/10/2025 |
8.17
|
331,800 | 8.15 | 8.22 | 8.13 | 0 | 0 | 0 |
| 09/10/2025 |
8.16
|
244,500 | 8.15 | 8.22 | 8.13 | 0 | 0 | 0 |
| 08/10/2025 |
8.14
|
236,000 | 8.15 | 8.18 | 8.06 | 0 | 0 | 0 |
| 07/10/2025 |
8.07
|
269,100 | 8.15 | 8.18 | 8.02 | 0 | 0 | 0 |
| 06/10/2025 |
8.15
|
292,900 | 8.12 | 8.16 | 8.09 | 0 | 0 | 0 |
| 03/10/2025 |
8.10
|
251,000 | 8.10 | 8.13 | 8.01 | 0 | 0 | 0 |
| 02/10/2025 |
8.12
|
266,600 | 8.05 | 8.17 | 8.05 | 0 | 0 | 0 |
| 01/10/2025 |
8.05
|
231,300 | 8 | 8.08 | 7.99 | 0 | 0 | 0 |
| 30/09/2025 |
8.01
|
297,500 | 8.09 | 8.10 | 7.97 | 0 | 0 | 0 |
| 29/09/2025 |
8.10
|
589,400 | 8.10 | 8.16 | 8.04 | 0 | 0 | 0 |
| 26/09/2025 |
8.10
|
684,500 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 25/09/2025 |
8.20
|
533,800 | 8.45 | 8.48 | 8.14 | 0 | 0 | 0 |
| 24/09/2025 |
8.46
|
1,404,300 | 8.26 | 8.60 | 8.26 | 0 | 0 | 0 |
| 23/09/2025 |
8.25
|
1,188,000 | 7.90 | 8.31 | 7.88 | 0 | 0 | 0 |
| 22/09/2025 |
7.91
|
234,600 | 7.91 | 7.92 | 7.81 | 0 | 0 | 0 |
| 19/09/2025 |
7.91
|
240,100 | 7.89 | 7.91 | 7.84 | 0 | 0 | 0 |
| 18/09/2025 |
7.88
|
309,200 | 7.87 | 7.89 | 7.76 | 0 | 0 | 0 |
| 17/09/2025 |
7.86
|
221,200 | 7.90 | 7.94 | 7.84 | 0 | 0 | 0 |
| 16/09/2025 |
7.90
|
207,900 | 7.96 | 7.98 | 7.89 | 0 | 0 | 0 |
| 15/09/2025 |
7.95
|
202,900 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 12/09/2025 |
7.95
|
386,800 | 7.80 | 7.95 | 7.80 | 0 | 0 | 0 |
| 11/09/2025 |
7.80
|
339,200 | 7.76 | 7.82 | 7.60 | 0 | 0 | 0 |
| 10/09/2025 |
7.75
|
254,300 | 7.71 | 7.81 | 7.71 | 0 | 0 | 0 |
| 09/09/2025 |
7.70
|
118,800 | 7.67 | 7.70 | 7.63 | 0 | 0 | 0 |
| 08/09/2025 |
7.68
|
302,000 | 7.75 | 7.80 | 7.60 | 0 | 0 | 0 |
| 05/09/2025 |
7.79
|
125,900 | 7.82 | 7.83 | 7.79 | 0 | 0 | 0 |
| 04/09/2025 |
7.82
|
175,300 | 7.81 | 7.82 | 7.78 | 0 | 0 | 0 |
| 03/09/2025 |
7.80
|
143,500 | 7.80 | 7.84 | 7.78 | 0 | 0 | 0 |
| 02/09/2025 |
5.96
|
77,200 | 5.90 | 5.99 | 5.82 | 0 | 0 | 0 |
| 01/09/2025 |
5.95
|
105,200 | 5.96 | 6.04 | 5.81 | 0 | 0 | 0 |
| 29/08/2025 |
7.80
|
328,100 | 7.74 | 7.83 | 7.74 | 0 | 0 | 0 |
| 28/08/2025 |
7.73
|
122,500 | 7.75 | 7.78 | 7.71 | 0 | 0 | 0 |
| 27/08/2025 |
7.74
|
296,900 | 7.80 | 7.85 | 7.71 | 0 | 0 | 0 |
| 26/08/2025 |
7.75
|
320,900 | 7.65 | 7.79 | 7.64 | 0 | 0 | 0 |
| 25/08/2025 |
7.65
|
552,300 | 7.60 | 7.65 | 7.50 | 0 | 0 | 0 |
| 22/08/2025 |
7.60
|
531,400 | 7.95 | 7.99 | 7.55 | 0 | 0 | 0 |
| 21/08/2025 |
7.96
|
198,400 | 8 | 8.10 | 7.96 | 0 | 0 | 0 |
| 20/08/2025 |
8.02
|
540,600 | 8.10 | 8.20 | 7.98 | 0 | 0 | 0 |
| 19/08/2025 |
8.10
|
1,114,900 | 7.79 | 8.12 | 7.79 | 0 | 0 | 0 |
| 18/08/2025 |
7.76
|
156,900 | 7.70 | 7.76 | 7.67 | 0 | 0 | 0 |
| 15/08/2025 |
7.69
|
268,100 | 7.79 | 7.80 | 7.61 | 0 | 0 | 0 |
| 14/08/2025 |
8.19
|
137,800 | 8.20 | 8.20 | 8.15 | 0 | 0 | 0 |
| 13/08/2025 |
7.95
|
574,600 | 7.90 | 8.05 | 7.85 | 0 | 0 | 0 |
| 12/08/2025 |
7.85
|
1,415,400 | 7.60 | 7.95 | 7.60 | 0 | 0 | 0 |
| 11/08/2025 |
7.60
|
230,800 | 7.55 | 7.62 | 7.55 | 0 | 0 | 0 |
| 08/08/2025 |
7.52
|
154,900 | 7.52 | 7.60 | 7.48 | 0 | 0 | 0 |
| 07/08/2025 |
7.50
|
324,500 | 7.42 | 7.50 | 7.30 | 0 | 0 | 0 |
| 06/08/2025 |
7.42
|
312,000 | 7.41 | 7.47 | 7.40 | 0 | 0 | 0 |
| 05/08/2025 |
7.40
|
311,500 | 7.44 | 7.47 | 7.40 | 0 | 0 | 0 |
| 04/08/2025 |
7.43
|
270,600 | 7.42 | 7.50 | 7.40 | 0 | 0 | 0 |
| 01/08/2025 |
7.41
|
240,400 | 7.43 | 7.50 | 7.40 | 0 | 0 | 0 |
| 31/07/2025 |
7.40
|
297,100 | 7.60 | 7.60 | 7.26 | 0 | 0 | 0 |
| 30/07/2025 |
7.59
|
237,400 | 7.59 | 7.64 | 7.51 | 0 | 0 | 0 |
| 29/07/2025 |
7.52
|
696,700 | 7.52 | 7.64 | 7.44 | 0 | 0 | 0 |
| 28/07/2025 |
7.50
|
558,400 | 7.50 | 7.59 | 7.45 | 0 | 0 | 0 |