| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-24) |
-0.50 | -5.88% | 11,800 | -4,000 | 0.0 |
7.91
8.51
8
|
|
2 tháng
(2026-07-23) |
-0.40 | -4.76% | 24,100 | -4,300 | 0.0 |
7.91
8.85
8
|
|
3 tháng
(2026-06-23) |
-0.22 | -2.68% | 59,100 | -5,800 | 0.0 |
7.91
8.85
8
|
|
6 tháng
(2026-03-25) |
-1.25 | -13.51% | 163,900 | -10,500 | -0.1 |
7.91
9.25
8
|
|
12 tháng
(2025-09-26) |
-1.23 | -13.33% | 808,200 | -50,600 | -0.4 |
7.91
9.80
8
|
|
24 tháng
(2024-10-01) |
-4.50 | -36% | 3,041,500 | -203,700 | -2.2 |
7.91
12.50
8
|
|
36 tháng
(2023-10-09) |
-17.70 | -68.87% | 5,373,500 | -531,132 | -7.7 |
7.91
26.75
8
|
|
60 tháng
(2021-10-18) |
-34.79 | -81.30% | 36,712,700 | 470,012 | 32.3 |
7.91
49.77
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/07/2025 |
10.15
|
117,800 | 9.40 | 10.15 | 9.20 | 0 | 0 | 0 |
| 08/07/2025 |
9.49
|
16,600 | 9.10 | 9.49 | 8.61 | 0 | 0 | 0 |
| 07/07/2025 |
9.15
|
3,800 | 9.20 | 9.20 | 9.10 | 0 | 2,000 | 0.0 |
| 04/07/2025 |
8.95
|
7,900 | 9.05 | 9.05 | 8.94 | 0 | 0 | 0 |
| 03/07/2025 |
9.10
|
27,800 | 8.95 | 9.10 | 8.66 | 0 | 5,000 | 0.0 |
| 02/07/2025 |
8.99
|
9,900 | 9.04 | 9.10 | 8.95 | 0 | 2,100 | 0.0 |
| 01/07/2025 |
9.05
|
2,600 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
| 30/06/2025 |
8.90
|
5,100 | 8.52 | 8.90 | 8.52 | 0 | 0 | 0 |
| 27/06/2025 |
8.52
|
1,500 | 9.10 | 9.10 | 8.52 | 0 | 0 | 0 |
| 26/06/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 25/06/2025 |
9.10
|
6,200 | 8.94 | 9.10 | 8.94 | 0 | 0 | 0 |
| 24/06/2025 |
8.94
|
300 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 23/06/2025 |
8.95
|
3,600 | 8.80 | 8.95 | 8.80 | 0 | 2,100 | 0.0 |
| 20/06/2025 |
8.80
|
6,300 | 8.80 | 9.20 | 8.62 | 0 | 2,800 | 0.0 |
| 19/06/2025 |
8.80
|
1,900 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 18/06/2025 |
8.70
|
400 | 8.90 | 8.90 | 8.70 | 0 | 100 | 0.0 |
| 17/06/2025 |
8.90
|
700 | 8.90 | 8.90 | 8.90 | 0 | 600 | 0.0 |
| 16/06/2025 |
8.90
|
2,000 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 13/06/2025 |
8.80
|
3,100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 12/06/2025 |
8.80
|
1,800 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 11/06/2025 |
8.80
|
6,500 | 8.93 | 8.93 | 8.80 | 100 | 700 | 0.0 |
| 10/06/2025 |
8.75
|
1,500 | 8.96 | 8.96 | 8.75 | 0 | 0 | 0 |
| 09/06/2025 |
8.95
|
4,200 | 9 | 9 | 8.65 | 0 | 0 | 0.0 |
| 06/06/2025 |
8.65
|
900 | 8.70 | 9 | 8.65 | 0 | 0 | 0 |
| 05/06/2025 |
9
|
2,200 | 8.65 | 9 | 8.62 | 0 | 0 | 0.0 |
| 04/06/2025 |
9
|
4,900 | 8.90 | 9 | 8.60 | 0 | 0 | 0.0 |
| 03/06/2025 |
9.18
|
3,100 | 9.20 | 9.20 | 8.71 | 0 | 0 | 0 |
| 02/06/2025 |
8.69
|
14,300 | 8.60 | 8.70 | 8.60 | 0 | 0 | -0.1 |
| 30/05/2025 |
8.59
|
1,000 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 29/05/2025 |
8.80
|
4,800 | 8.58 | 8.97 | 8.58 | 0 | 0 | 0.0 |
| 28/05/2025 |
8.99
|
6,400 | 9.17 | 9.17 | 8.90 | 0 | 0 | 0.0 |
| 27/05/2025 |
8.80
|
3,900 | 8.80 | 9 | 8.72 | 0 | 0 | 0 |
| 26/05/2025 |
8.80
|
10,700 | 8.75 | 9.25 | 8.52 | 0 | 0 | 0.0 |
| 23/05/2025 |
9
|
9,500 | 9.03 | 9.12 | 8.90 | 0 | 3,400 | 0.0 |
| 22/05/2025 |
9.17
|
2,200 | 9 | 9.18 | 9 | 0 | 0 | 0 |
| 21/05/2025 |
9.29
|
24,900 | 9 | 9.29 | 8.91 | 0 | 0 | 0.0 |
| 20/05/2025 |
9
|
9,000 | 9.35 | 9.35 | 9 | 0 | 0 | 0 |
| 19/05/2025 |
9.40
|
600 | 9.46 | 9.46 | 9.40 | 0 | 0 | 0 |
| 16/05/2025 |
9.46
|
1,100 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
| 15/05/2025 |
9.49
|
2,400 | 9.40 | 9.49 | 9.40 | 0 | 0 | 0.0 |
| 14/05/2025 |
9.49
|
1,100 | 9.50 | 9.50 | 9.49 | 0 | 0 | 0 |
| 13/05/2025 |
9.50
|
1,000 | 9.60 | 9.60 | 9.40 | 0 | 500 | 0.0 |
| 12/05/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 09/05/2025 |
9.50
|
4,900 | 9.59 | 9.59 | 8.84 | 0 | 100 | 0.0 |
| 08/05/2025 |
9.50
|
8,800 | 9.20 | 9.50 | 9.20 | 200 | 7,600 | -0.1 |
| 07/05/2025 |
9.20
|
4,100 | 9.33 | 9.33 | 9.20 | 0 | 400 | 0.0 |
| 06/05/2025 |
9.47
|
9,500 | 9.50 | 9.50 | 9.10 | 0 | 100 | 0.0 |
| 05/05/2025 |
9.48
|
4,100 | 9.45 | 9.65 | 9.45 | 0 | 0 | 0 |
| 29/04/2025 |
9.50
|
500 | 9.50 | 10 | 9.50 | 0 | 0 | 0 |
| 28/04/2025 |
10.10
|
4,400 | 10 | 10.25 | 9.21 | 100 | 2,000 | 0.0 |
| 25/04/2025 |
9.90
|
600 | 9.50 | 9.90 | 9.49 | 0 | 0 | 0 |
| 24/04/2025 |
10
|
400 | 9.70 | 10 | 9.70 | 0 | 0 | 0 |
| 23/04/2025 |
9.87
|
1,000 | 9.46 | 9.90 | 9.30 | 0 | 0 | 0 |
| 22/04/2025 |
9.50
|
1,000 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
| 21/04/2025 |
9.70
|
500 | 9.74 | 9.74 | 9.70 | 0 | 0 | 0 |
| 18/04/2025 |
9.75
|
3,900 | 9.78 | 9.78 | 9.74 | 0 | 0 | 0 |
| 17/04/2025 |
9.79
|
500 | 9.86 | 9.86 | 9.78 | 0 | 0 | 0 |
| 16/04/2025 |
9.87
|
100 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
| 15/04/2025 |
9.59
|
1,900 | 9.82 | 9.85 | 9.59 | 0 | 0 | 0 |
| 14/04/2025 |
9.60
|
8,400 | 10.20 | 10.20 | 9.59 | 0 | 0 | 0 |
| 11/04/2025 |
10.30
|
4,500 | 10 | 10.50 | 9.30 | 0 | 0 | 0 |
| 10/04/2025 |
10
|
18,800 | 9.46 | 10 | 9.46 | 0 | 0 | 0 |
| 09/04/2025 |
9.38
|
3,700 | 9.40 | 9.40 | 8.43 | 0 | 0 | 0 |
| 08/04/2025 |
9.06
|
7,600 | 8.90 | 9.06 | 8.84 | 0 | 0 | 0 |
| 04/04/2025 |
9.50
|
9,900 | 9.03 | 10.05 | 9.03 | 0 | 5,300 | -0.1 |
| 03/04/2025 |
9.70
|
4,700 | 10.20 | 10.20 | 9.70 | 0 | 0 | 0 |
| 02/04/2025 |
10.30
|
10,600 | 10.25 | 10.30 | 10.25 | 0 | 1,900 | 0.0 |
| 01/04/2025 |
10.30
|
7,700 | 10.30 | 10.30 | 10.30 | 0 | 7,700 | -0.1 |
| 31/03/2025 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 28/03/2025 |
10.25
|
2,200 | 10.20 | 10.70 | 10.20 | 0 | 0 | 0 |
| 27/03/2025 |
10.30
|
24,400 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
| 26/03/2025 |
10.70
|
300 | 10.50 | 10.70 | 10.50 | 0 | 0 | 0 |
| 25/03/2025 |
10.50
|
3,300 | 10.20 | 10.50 | 10.20 | 0 | 0 | 0 |
| 24/03/2025 |
10.20
|
14,100 | 10.45 | 10.60 | 10.20 | 0 | 0 | 0 |
| 21/03/2025 |
10.30
|
500 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 20/03/2025 |
10.65
|
13,700 | 10.25 | 10.70 | 10.25 | 0 | 2,000 | 0.0 |
| 19/03/2025 |
10.20
|
2,800 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
| 18/03/2025 |
10.50
|
1,600 | 10.50 | 10.50 | 10.45 | 0 | 0 | 0 |
| 17/03/2025 |
10.50
|
400 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 14/03/2025 |
10.50
|
2,800 | 10.60 | 10.60 | 10.20 | 0 | 0 | 0 |
| 13/03/2025 |
10.60
|
13,400 | 10.20 | 10.60 | 10.20 | 0 | 0 | 0 |
| 12/03/2025 |
10.50
|
6,700 | 10.55 | 10.55 | 9.99 | 0 | 5,300 | -0.1 |
| 11/03/2025 |
10.45
|
6,100 | 10.65 | 10.65 | 10.40 | 700 | 0 | 0.0 |
| 10/03/2025 |
10.70
|
9,000 | 10.60 | 10.70 | 10.50 | 0 | 1,200 | 0.0 |
| 07/03/2025 |
10.60
|
8,000 | 10.50 | 10.60 | 10.30 | 0 | 2,000 | 0.0 |
| 06/03/2025 |
10.20
|
1,900 | 10.50 | 10.60 | 10.20 | 0 | 1,200 | 0.0 |
| 05/03/2025 |
10.30
|
12,000 | 10.50 | 10.50 | 10.20 | 0 | 7,700 | -0.1 |
| 04/03/2025 |
10.60
|
800 | 10.70 | 10.70 | 10.55 | 0 | 0 | 0 |
| 03/03/2025 |
10.70
|
7,500 | 10.50 | 10.90 | 10.50 | 0 | 0 | 0 |
| 28/02/2025 |
10.45
|
5,500 | 10.60 | 10.60 | 10.20 | 0 | 0 | 0 |
| 27/02/2025 |
10.15
|
11,500 | 10.50 | 10.50 | 10.15 | 0 | 0 | 0 |
| 26/02/2025 |
10.50
|
7,600 | 10.60 | 10.60 | 10.45 | 0 | 0 | 0 |
| 25/02/2025 |
10.40
|
7,400 | 10.60 | 10.60 | 10.40 | 0 | 0 | 0 |
| 24/02/2025 |
10.60
|
2,200 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 21/02/2025 |
10.55
|
11,200 | 10.15 | 10.60 | 10.15 | 0 | 4,600 | 0.0 |
| 20/02/2025 |
10.50
|
9,100 | 10.50 | 10.60 | 10.45 | 0 | 0 | 0 |
| 19/02/2025 |
10.50
|
5,500 | 10.50 | 10.50 | 10.45 | 0 | 0 | 0 |
| 18/02/2025 |
10.50
|
8,600 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
| 17/02/2025 |
10.45
|
10,900 | 10.80 | 10.80 | 10.45 | 0 | 0 | 0 |
| 14/02/2025 |
10.80
|
3,200 | 10.60 | 10.80 | 10.40 | 0 | 0 | 0 |