| 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) |
2.20 | 30.99% | 34,151,300 | -35,400 | -0.3 |
7.10
9.80
9.20
|
|
2 tháng
(2026-07-20) |
1.70 | 22.37% | 46,276,200 | -35,400 | -0.3 |
6.90
9.80
9.20
|
|
3 tháng
(2026-06-22) |
1 | 12.05% | 77,927,700 | -53,300 | -0.5 |
6.90
10
9.20
|
|
6 tháng
(2026-03-23) |
1.40 | 17.72% | 127,324,900 | -17,600 | -0.2 |
6.90
10
9.20
|
|
12 tháng
(2025-09-23) |
-1.50 | -13.89% | 402,990,000 | 63,700 | 0.8 |
6.90
11.80
9.20
|
|
24 tháng
(2024-09-30) |
1.80 | 24% | 663,989,190 | -2,442,080 | -20.1 |
6.30
23
9.20
|
|
36 tháng
(2023-10-04) |
0.87 | 10.26% | 926,847,236 | -2,661,037 | -21.1 |
6.30
23
9.20
|
|
60 tháng
(2021-10-14) |
-1.86 | -16.70% | 1,253,309,599 | -1,923,687 | -8.4 |
3.89
23
9.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
10.50
|
2,681,300 | 9.90 | 10.60 | 9.90 | 3,500 | 10,300 | -0.1 |
| 24/07/2025 |
9.90
|
2,543,500 | 9.60 | 9.90 | 9.60 | 2,200 | 0 | 0.0 |
| 23/07/2025 |
9.50
|
2,391,400 | 9.50 | 9.80 | 9.40 | 0 | 0 | 0 |
| 22/07/2025 |
9.30
|
1,210,000 | 9.40 | 9.60 | 9.20 | 0 | 0 | 0 |
| 21/07/2025 |
9.40
|
1,739,500 | 9.60 | 9.80 | 9.30 | 300 | 100 | 0.0 |
| 18/07/2025 |
9.50
|
1,922,500 | 9.50 | 9.90 | 9.40 | 1,000 | 0 | 0.0 |
| 17/07/2025 |
9.50
|
1,608,000 | 9.60 | 9.90 | 9.30 | 3,000 | 0 | 0.0 |
| 16/07/2025 |
9.60
|
757,300 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 |
| 15/07/2025 |
9.40
|
3,188,500 | 9.20 | 9.80 | 9.10 | 4,500 | 0 | 0.0 |
| 14/07/2025 |
9.20
|
738,000 | 9.30 | 9.40 | 9 | 0 | 0 | 0 |
| 11/07/2025 |
9.20
|
1,463,900 | 9.20 | 9.30 | 9 | 0 | 2,500 | 0.0 |
| 10/07/2025 |
9.20
|
842,100 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 |
| 09/07/2025 |
9.20
|
1,762,500 | 9 | 9.30 | 8.90 | 1,000 | 0 | 0.0 |
| 08/07/2025 |
9
|
1,305,200 | 8.90 | 9.10 | 8.80 | 100 | 0 | 0.0 |
| 07/07/2025 |
8.80
|
1,508,700 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
| 04/07/2025 |
8.80
|
495,900 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 |
| 03/07/2025 |
9
|
461,500 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 02/07/2025 |
9
|
380,700 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
| 01/07/2025 |
8.80
|
34,000 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 30/06/2025 |
8.90
|
101,500 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 27/06/2025 |
8.80
|
172,300 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 26/06/2025 |
8.90
|
88,400 | 8.80 | 8.90 | 8.70 | 100 | 0 | 0.0 |
| 25/06/2025 |
8.80
|
180,200 | 8.90 | 9.10 | 8.80 | 0 | 200 | 0.0 |
| 24/06/2025 |
9
|
421,900 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 23/06/2025 |
8.80
|
53,900 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 20/06/2025 |
8.80
|
138,100 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 19/06/2025 |
8.90
|
204,900 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 18/06/2025 |
8.80
|
122,400 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 17/06/2025 |
8.90
|
121,500 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 16/06/2025 |
8.90
|
163,200 | 8.60 | 8.90 | 8.60 | 200 | 0 | 0.0 |
| 13/06/2025 |
8.80
|
559,900 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
| 12/06/2025 |
8.90
|
185,300 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 11/06/2025 |
8.90
|
70,200 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 10/06/2025 |
8.90
|
300,700 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 09/06/2025 |
8.70
|
270,900 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 06/06/2025 |
8.90
|
360,200 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 05/06/2025 |
9.10
|
288,200 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
| 04/06/2025 |
9.40
|
649,900 | 9.30 | 9.40 | 9.10 | 300 | 0 | 0.0 |
| 03/06/2025 |
9.30
|
1,676,300 | 9.10 | 9.50 | 9 | 0 | 0 | 0 |
| 02/06/2025 |
9
|
234,000 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
| 30/05/2025 |
8.90
|
476,300 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
| 29/05/2025 |
9
|
226,000 | 9.50 | 9.50 | 8.80 | 0 | 0 | 0 |
| 28/05/2025 |
9
|
602,900 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
| 27/05/2025 |
8.90
|
284,300 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 26/05/2025 |
9
|
365,600 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 23/05/2025 |
8.60
|
320,600 | 9 | 9 | 8.60 | 0 | 0 | 0 |
| 22/05/2025 |
9
|
805,800 | 8.80 | 9.30 | 8.80 | 100 | 0 | 0.0 |
| 21/05/2025 |
9
|
467,000 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
| 20/05/2025 |
9.20
|
858,000 | 9.40 | 9.50 | 8.90 | 1,300 | 0 | 0.0 |
| 19/05/2025 |
9.40
|
4,332,700 | 8.80 | 9.50 | 8.70 | 300 | 0 | 0.0 |
| 16/05/2025 |
8.80
|
1,143,900 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 15/05/2025 |
8.70
|
2,739,300 | 8.10 | 8.90 | 8 | 200 | 100 | 0.0 |
| 14/05/2025 |
8
|
704,900 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| 13/05/2025 |
8
|
306,900 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 12/05/2025 |
8
|
878,200 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
| 09/05/2025 |
7.70
|
822,100 | 7.60 | 8 | 7.50 | 0 | 0 | 0 |
| 08/05/2025 |
7.60
|
132,300 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 07/05/2025 |
7.60
|
197,800 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 06/05/2025 |
7.70
|
941,900 | 7.50 | 7.90 | 7.40 | 0 | 0 | 0 |
| 05/05/2025 |
7.50
|
191,100 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 02/05/2025 |
8.50
|
172,255 | 8.50 | 8.70 | 8.40 | 0 | 8,200 | -0.1 |
| 01/05/2025 |
8.80
|
1,068,227 | 8.90 | 9.20 | 8.80 | 0 | 300 | 0.0 |
| 30/04/2025 |
8.60
|
1,227,900 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 29/04/2025 |
7.40
|
130,231 | 7.40 | 7.50 | 7.30 | 0 | 100 | 0.0 |
| 28/04/2025 |
7.40
|
165,955 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
| 25/04/2025 |
7.40
|
266,957 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 24/04/2025 |
7.50
|
385,228 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 23/04/2025 |
7.50
|
487,771 | 7.20 | 8 | 7.20 | 0 | 0 | 0 |
| 22/04/2025 |
7.20
|
719,306 | 7.20 | 7.40 | 6.90 | 0 | 0 | 0 |
| 21/04/2025 |
7.20
|
145,568 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 18/04/2025 |
7.30
|
229,104 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 17/04/2025 |
7.30
|
174,200 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 16/04/2025 |
7.30
|
315,911 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 15/04/2025 |
7.30
|
338,475 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
| 14/04/2025 |
7.40
|
475,889 | 7.80 | 7.80 | 7.30 | 0 | 0 | 0 |
| 11/04/2025 |
7.50
|
1,064,911 | 7.50 | 7.80 | 7.30 | 0 | 0 | 0 |
| 10/04/2025 |
7.40
|
273,856 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| 09/04/2025 |
6.60
|
782,441 | 6.30 | 6.90 | 6 | 0 | 0 | 0 |
| 08/04/2025 |
6.30
|
472,121 | 7 | 7.30 | 6.30 | 0 | 0 | 0 |
| 07/04/2025 |
8.80
|
495,900 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 |
| 04/04/2025 |
7.30
|
783,377 | 7 | 7.40 | 6.60 | 100 | 100 | 0 |
| 03/04/2025 |
7.30
|
1,936,255 | 8.40 | 8.40 | 7.30 | 0 | 2,800 | 0.0 |
| 02/04/2025 |
8.40
|
188,572 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
| 01/04/2025 |
8.50
|
364,360 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 31/03/2025 |
8.40
|
876,358 | 8.40 | 8.50 | 8.20 | 0 | 2,000 | 0.0 |
| 28/03/2025 |
8.40
|
399,608 | 8.50 | 8.50 | 8.40 | 0 | 3,000 | 0.0 |
| 27/03/2025 |
8.60
|
95,486 | 8.60 | 8.70 | 8.50 | 0 | 7,000 | -0.1 |
| 26/03/2025 |
8.60
|
243,082 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 25/03/2025 |
8.80
|
188,838 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 24/03/2025 |
8.70
|
212,425 | 8.70 | 8.70 | 8.50 | 0 | 3,000 | 0.0 |
| 21/03/2025 |
8.70
|
135,388 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 20/03/2025 |
8.70
|
212,648 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 |
| 19/03/2025 |
8.60
|
223,175 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 18/03/2025 |
8.70
|
577,188 | 8.70 | 8.80 | 8.50 | 100 | 100 | 0 |
| 17/03/2025 |
8.60
|
1,227,900 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 14/03/2025 |
8.70
|
488,842 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 13/03/2025 |
8.60
|
859,814 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 12/03/2025 |
8.90
|
473,457 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 11/03/2025 |
8.90
|
911,951 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 10/03/2025 |
9
|
1,637,322 | 9.20 | 9.40 | 8.90 | 0 | 1,200 | 0.0 |