| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0.50 | 7.69% | 147,100 | 0 | 0 |
6.30
8.40
8.40
|
|
2 tháng
(2026-08-10) |
0 | 0% | 185,500 | 0 | 0 |
6.30
8.40
8.40
|
|
3 tháng
(2026-07-10) |
0 | 0% | 322,000 | 0 | 0 |
6.30
8.40
8.40
|
|
6 tháng
(2026-04-13) |
-0.60 | -7.89% | 831,600 | 0 | 0 |
6.30
8.40
8.40
|
|
12 tháng
(2025-10-13) |
0.40 | 6.06% | 4,841,600 | -4,200 | 0.0 |
6.20
8.40
8.40
|
|
24 tháng
(2024-10-18) |
3.53 | 101.69% | 17,186,225 | -5,100 | -0.1 |
2.24
10.35
8.40
|
|
36 tháng
(2023-10-24) |
4.59 | 190.24% | 26,275,176 | -78,500 | -0.3 |
2.24
10.35
8.40
|
|
60 tháng
(2021-11-03) |
4.59 | 190.24% | 36,325,009 | -6,200 | 0.0 |
1.53
10.35
8.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/08/2025 |
10
|
262,600 | 11.29 | 11.29 | 10 | 0 | 0 | 0 |
| 18/08/2025 |
10.29
|
508,500 | 9.35 | 10.29 | 9.35 | 0 | 0 | 0 |
| 15/08/2025 |
8.82
|
219,800 | 8.82 | 9.24 | 8.53 | 0 | 0 | 0 |
| 14/08/2025 |
8.24
|
70,100 | 8.12 | 8.65 | 8.12 | 0 | 0 | 0 |
| 13/08/2025 |
8.06
|
96,200 | 7.94 | 8.06 | 7.65 | 0 | 0 | 0 |
| 12/08/2025 |
7.82
|
210,600 | 8.47 | 8.47 | 7.71 | 0 | 0 | 0 |
| 11/08/2025 |
7.59
|
329,300 | 6.65 | 7.59 | 6.65 | 0 | 0 | 0 |
| 08/08/2025 |
6.65
|
13,000 | 6.65 | 6.71 | 6.59 | 0 | 0 | 0 |
| 07/08/2025 |
6.71
|
12,200 | 6.59 | 6.71 | 6.59 | 0 | 0 | 0 |
| 06/08/2025 |
6.71
|
40,100 | 6.94 | 6.94 | 6.47 | 0 | 0 | 0 |
| 05/08/2025 |
6.53
|
116,100 | 6.88 | 6.94 | 6.41 | 0 | 0 | 0 |
| 04/08/2025 |
6.88
|
44,700 | 7.06 | 7.06 | 6.82 | 0 | 0 | 0 |
| 01/08/2025 |
6.88
|
220,900 | 6.29 | 7.12 | 6.29 | 0 | 0 | 0 |
| 31/07/2025 |
6.24
|
23,800 | 6.24 | 6.29 | 6.18 | 0 | 0 | 0 |
| 30/07/2025 |
6.24
|
20,400 | 6.18 | 6.35 | 6.12 | 0 | 0 | 0 |
| 29/07/2025 |
6.29
|
62,600 | 6.35 | 6.35 | 6.12 | 0 | 0 | 0 |
| 28/07/2025 |
6.29
|
25,300 | 6.35 | 6.41 | 6.29 | 0 | 0 | 0 |
| 25/07/2025 |
6.35
|
22,600 | 6.47 | 6.47 | 6.29 | 0 | 0 | 0 |
| 24/07/2025 |
6.35
|
29,800 | 6.41 | 6.47 | 6.29 | 0 | 0 | 0 |
| 23/07/2025 |
6.41
|
12,900 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
| 22/07/2025 |
6.29
|
21,500 | 6.35 | 6.41 | 6.29 | 0 | 0 | 0 |
| 21/07/2025 |
6.35
|
10,900 | 6.53 | 6.53 | 6.35 | 0 | 0 | 0 |
| 18/07/2025 |
6.41
|
13,800 | 6.47 | 6.53 | 6.35 | 0 | 0 | 0 |
| 17/07/2025 |
6.47
|
12,300 | 6.47 | 6.65 | 6.47 | 0 | 0 | 0 |
| 16/07/2025 |
6.47
|
26,500 | 6.41 | 6.47 | 6.35 | 0 | 0 | 0 |
| 15/07/2025 |
6.47
|
24,300 | 6.47 | 6.47 | 6.41 | 0 | 0 | 0 |
| 14/07/2025 |
6.59
|
22,600 | 6.65 | 6.65 | 6.41 | 0 | 0 | 0 |
| 11/07/2025 |
6.65
|
25,200 | 6.88 | 6.88 | 6.53 | 0 | 7,000 | -0.1 |
| 10/07/2025 |
6.53
|
74,900 | 6.41 | 6.53 | 6.35 | 0 | 0 | 0 |
| 09/07/2025 |
6.47
|
70,000 | 6.53 | 6.53 | 6.41 | 0 | 0 | 0 |
| 08/07/2025 |
6.47
|
35,000 | 6.59 | 6.59 | 6.47 | 0 | 0 | 0 |
| 07/07/2025 |
6.59
|
59,000 | 6.47 | 6.59 | 6.47 | 0 | 0 | 0 |
| 04/07/2025 |
6.65
|
45,800 | 6.71 | 6.76 | 6.53 | 0 | 0 | 0 |
| 03/07/2025 |
6.71
|
72,600 | 6.88 | 6.94 | 6.65 | 0 | 0 | 0 |
| 02/07/2025 |
6.94
|
26,200 | 6.88 | 6.94 | 6.82 | 0 | 0 | 0 |
| 01/07/2025 |
6.82
|
33,600 | 6.94 | 7 | 6.76 | 0 | 0 | 0 |
| 30/06/2025 |
6.94
|
46,100 | 6.82 | 7 | 6.82 | 0 | 0 | 0 |
| 27/06/2025 |
6.82
|
61,100 | 6.82 | 7.06 | 6.65 | 0 | 0 | 0 |
| 26/06/2025 |
6.71
|
31,100 | 6.76 | 6.76 | 6.59 | 0 | 0 | 0 |
| 25/06/2025 |
6.76
|
52,000 | 6.71 | 6.88 | 6.71 | 0 | 0 | 0 |
| 24/06/2025 |
6.71
|
38,900 | 6.47 | 7 | 6.47 | 0 | 0 | 0 |
| 23/06/2025 |
6.47
|
61,800 | 6.41 | 6.59 | 6.24 | 0 | 0 | 0 |
| 20/06/2025 |
6.47
|
111,400 | 6.47 | 6.59 | 6.47 | 0 | 0 | 0 |
| 19/06/2025 |
6.41
|
86,200 | 6.76 | 6.82 | 6.41 | 0 | 0 | 0 |
| 18/06/2025 |
6.71
|
180,100 | 6.94 | 7.12 | 6.59 | 0 | 0 | 0 |
| 17/06/2025 |
6.53
|
334,100 | 6.35 | 6.53 | 6.06 | 0 | 0 | 0 |
| 16/06/2025 |
5.71
|
248,000 | 5.12 | 5.71 | 5.12 | 0 | 0 | 0 |
| 13/06/2025 |
4.88
|
29,500 | 4.76 | 5.29 | 4.76 | 0 | 0 | 0 |
| 12/06/2025 |
4.76
|
3,300 | 4.71 | 4.76 | 4.71 | 0 | 0 | 0 |
| 11/06/2025 |
4.71
|
6,700 | 4.82 | 4.82 | 4.71 | 0 | 0 | 0 |
| 10/06/2025 |
4.76
|
21,300 | 4.82 | 4.82 | 4.71 | 0 | 0 | 0 |
| 09/06/2025 |
4.82
|
13,900 | 4.82 | 4.82 | 4.76 | 0 | 100 | 0.0 |
| 06/06/2025 |
4.82
|
6,400 | 4.82 | 4.82 | 4.76 | 1,000 | 0 | 0.0 |
| 05/06/2025 |
4.82
|
37,100 | 4.94 | 4.94 | 4.82 | 1,000 | 0 | 0.0 |
| 04/06/2025 |
4.94
|
13,000 | 4.94 | 4.94 | 4.94 | 1,000 | 0 | 0.0 |
| 03/06/2025 |
4.94
|
16,500 | 5.12 | 5.12 | 4.94 | 0 | 0 | 0 |
| 02/06/2025 |
5
|
12,900 | 5.06 | 5.06 | 4.94 | 0 | 0 | 0 |
| 30/05/2025 |
4.94
|
23,600 | 5.12 | 5.12 | 4.88 | 0 | 0 | 0 |
| 29/05/2025 |
5
|
30,600 | 4.88 | 5.06 | 4.88 | 4,000 | 0 | 0.0 |
| 28/05/2025 |
4.88
|
9,300 | 4.76 | 4.94 | 4.76 | 0 | 0 | 0 |
| 27/05/2025 |
4.76
|
72,600 | 4.76 | 4.82 | 4.71 | 0 | 0 | 0 |
| 26/05/2025 |
4.76
|
12,000 | 4.76 | 4.76 | 4.71 | 0 | 0 | 0 |
| 23/05/2025 |
4.76
|
17,100 | 4.82 | 4.82 | 4.71 | 0 | 0 | 0 |
| 22/05/2025 |
4.76
|
6,500 | 4.82 | 4.82 | 4.76 | 0 | 0 | 0 |
| 21/05/2025 |
4.82
|
7,900 | 5 | 5 | 4.82 | 0 | 0 | 0 |
| 20/05/2025 |
4.94
|
22,700 | 4.82 | 5.06 | 4.82 | 0 | 0 | 0 |
| 19/05/2025 |
4.88
|
1,500 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
| 16/05/2025 |
4.88
|
44,600 | 5 | 5 | 4.71 | 0 | 0 | 0 |
| 15/05/2025 |
4.88
|
54,300 | 5.18 | 5.18 | 4.88 | 0 | 0 | 0 |
| 14/05/2025 |
5.18
|
30,600 | 5.24 | 5.24 | 5.18 | 0 | 0 | 0 |
| 13/05/2025 |
5.24
|
24,000 | 5.24 | 5.47 | 5.12 | 0 | 0 | 0 |
| 12/05/2025 |
5.18
|
14,300 | 5.18 | 5.24 | 5.18 | 0 | 0 | 0 |
| 09/05/2025 |
5.18
|
14,400 | 5.18 | 5.29 | 5.18 | 0 | 0 | 0 |
| 08/05/2025 |
5.24
|
14,100 | 5.29 | 5.29 | 5.18 | 0 | 0 | 0 |
| 07/05/2025 |
5.29
|
64,100 | 5.29 | 5.29 | 5.18 | 0 | 0 | 0 |
| 06/05/2025 |
5.24
|
38,700 | 5.29 | 5.29 | 5.24 | 0 | 0 | 0 |
| 05/05/2025 |
5.29
|
37,500 | 5.65 | 5.65 | 5.24 | 0 | 0 | 0 |
| 29/04/2025 |
5.18
|
58,180 | 5.12 | 5.24 | 5.06 | 0 | 0 | 0 |
| 28/04/2025 |
5.12
|
37,212 | 5.06 | 5.24 | 5.06 | 0 | 0 | 0 |
| 25/04/2025 |
5.06
|
54,811 | 4.88 | 5.18 | 4.88 | 0 | 0 | 0 |
| 24/04/2025 |
4.88
|
20,010 | 4.88 | 4.88 | 4.82 | 0 | 0 | 0 |
| 23/04/2025 |
5
|
8,004 | 5 | 5 | 4.82 | 0 | 0 | 0 |
| 22/04/2025 |
4.88
|
57,100 | 4.88 | 5.06 | 4.47 | 0 | 0 | 0 |
| 21/04/2025 |
5
|
31,250 | 5.18 | 5.29 | 5 | 0 | 0 | 0 |
| 18/04/2025 |
5.12
|
82,445 | 5.12 | 5.41 | 5.06 | 0 | 0 | 0 |
| 17/04/2025 |
5
|
75,721 | 5 | 5.29 | 4.88 | 0 | 0 | 0 |
| 16/04/2025 |
5
|
153,385 | 4.71 | 5 | 4.71 | 0 | 0 | 0 |
| 15/04/2025 |
4.71
|
162,301 | 4.35 | 4.71 | 4.24 | 0 | 0 | 0 |
| 14/04/2025 |
4.47
|
58,151 | 4.18 | 4.53 | 4.12 | 0 | 0 | 0 |
| 11/04/2025 |
4.18
|
64,712 | 4.12 | 4.24 | 4 | 0 | 0 | 0 |
| 10/04/2025 |
4.12
|
58,101 | 3.82 | 4.12 | 3.82 | 0 | 0 | 0 |
| 09/04/2025 |
3.82
|
111,900 | 3.82 | 3.94 | 3.47 | 0 | 0 | 0 |
| 08/04/2025 |
4
|
132,703 | 4.53 | 4.53 | 4 | 0 | 0 | 0 |
| 04/04/2025 |
4.71
|
71,406 | 5.12 | 5.12 | 4.53 | 0 | 0 | 0 |
| 03/04/2025 |
4.82
|
66,210 | 5.12 | 5.12 | 4.53 | 0 | 0 | 0 |
| 02/04/2025 |
5.24
|
58,989 | 5.06 | 5.47 | 4.88 | 0 | 0 | 0 |
| 01/04/2025 |
5
|
62,200 | 5 | 5.12 | 4.71 | 0 | 0 | 0 |
| 31/03/2025 |
5.12
|
12,927 | 5.18 | 5.18 | 4.94 | 0 | 0 | 0 |
| 28/03/2025 |
5.18
|
27,800 | 5.18 | 5.24 | 5.12 | 0 | 0 | 0 |
| 27/03/2025 |
5.24
|
13,100 | 5.06 | 5.35 | 5.06 | 0 | 0 | 0 |