| 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) |
0.50 | 7.25% | 888,700 | 0 | 0 |
6.80
7.70
7.40
|
|
2 tháng
(2026-07-20) |
0.70 | 10.45% | 1,461,900 | -3,000 | 0.0 |
6.50
7.70
7.40
|
|
3 tháng
(2026-06-22) |
-0.90 | -10.84% | 3,763,600 | 53,000 | 0.4 |
6.50
8.30
7.40
|
|
6 tháng
(2026-03-23) |
-1.10 | -12.94% | 15,672,600 | 143,000 | 1.2 |
6.50
10.80
7.40
|
|
12 tháng
(2025-09-23) |
-0.50 | -6.33% | 27,940,700 | 196,000 | 1.6 |
6.50
10.80
7.40
|
|
24 tháng
(2024-09-30) |
-2.40 | -24.49% | 59,412,304 | 185,200 | 1.5 |
6.50
10.90
7.40
|
|
36 tháng
(2023-10-04) |
-2.51 | -25.34% | 105,768,692 | 65,424 | 0.2 |
5.93
13.02
7.40
|
|
60 tháng
(2021-10-14) |
-9.31 | -55.72% | 186,466,573 | -231,889 | -2.7 |
5.15
19.24
7.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
8.10
|
103,200 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 24/07/2025 |
8
|
365,600 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
| 23/07/2025 |
7.90
|
58,800 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 22/07/2025 |
7.80
|
74,300 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 21/07/2025 |
7.80
|
179,300 | 8.10 | 8.20 | 7.70 | 0 | 0 | 0 |
| 18/07/2025 |
8.10
|
70,300 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 17/07/2025 |
8.20
|
537,800 | 8.30 | 8.70 | 7.80 | 1,200 | 0 | 0.0 |
| 16/07/2025 |
8.20
|
78,200 | 8.40 | 8.50 | 8.10 | 900 | 0 | 0.0 |
| 15/07/2025 |
8.30
|
47,200 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 14/07/2025 |
8.40
|
510,200 | 8 | 9 | 8 | 0 | 0 | 0 |
| 11/07/2025 |
8
|
27,100 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 10/07/2025 |
8
|
107,300 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 09/07/2025 |
8.20
|
525,900 | 7.70 | 8.20 | 7.50 | 0 | 0 | 0 |
| 08/07/2025 |
7.80
|
156,300 | 7.90 | 8 | 7.60 | 3,200 | 0 | 0.0 |
| 07/07/2025 |
7.90
|
130,900 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
| 04/07/2025 |
7.90
|
265,300 | 8 | 8.20 | 7.70 | 0 | 0 | 0 |
| 03/07/2025 |
8
|
208,600 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
| 02/07/2025 |
8
|
33,600 | 8 | 8.20 | 7.80 | 0 | 0 | 0 |
| 01/07/2025 |
8
|
21,700 | 8 | 8.20 | 7.80 | 0 | 0 | 0 |
| 30/06/2025 |
8
|
91,600 | 8.10 | 8.20 | 7.80 | 0 | 0 | 0 |
| 27/06/2025 |
8.10
|
271,300 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 26/06/2025 |
8
|
47,500 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 25/06/2025 |
8
|
41,700 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
| 24/06/2025 |
8.10
|
121,700 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 23/06/2025 |
8
|
145,100 | 8.10 | 8.20 | 7.70 | 0 | 0 | 0 |
| 20/06/2025 |
8.10
|
95,800 | 8.20 | 8.40 | 7.90 | 0 | 0 | 0 |
| 19/06/2025 |
8.20
|
408,800 | 8.10 | 8.30 | 7.90 | 0 | 0 | 0 |
| 18/06/2025 |
8.10
|
215,500 | 8 | 8.20 | 7.70 | 0 | 0 | 0 |
| 17/06/2025 |
7.90
|
498,000 | 7.60 | 8.40 | 7.60 | 0 | 0 | 0 |
| 16/06/2025 |
7.60
|
86,400 | 7.60 | 7.80 | 7.30 | 0 | 0 | 0 |
| 13/06/2025 |
7.60
|
37,800 | 7.60 | 7.80 | 7.30 | 0 | 0 | 0 |
| 12/06/2025 |
7.70
|
85,200 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 11/06/2025 |
7.70
|
66,200 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 10/06/2025 |
7.70
|
102,400 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 09/06/2025 |
7.50
|
41,400 | 7.60 | 7.80 | 7.40 | 0 | 0 | 0 |
| 06/06/2025 |
7.60
|
24,200 | 7.60 | 8 | 7.40 | 0 | 0 | 0 |
| 05/06/2025 |
7.60
|
120,300 | 7.70 | 7.90 | 7.40 | 0 | 0 | 0 |
| 04/06/2025 |
7.80
|
132,500 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 03/06/2025 |
7.90
|
322,300 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
| 02/06/2025 |
7.50
|
115,500 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
| 30/05/2025 |
7.50
|
77,500 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 29/05/2025 |
7.40
|
113,300 | 7 | 7.40 | 6.90 | 0 | 0 | 0 |
| 28/05/2025 |
7
|
53,900 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 27/05/2025 |
6.90
|
25,100 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 26/05/2025 |
6.90
|
13,500 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
| 23/05/2025 |
6.90
|
45,300 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 22/05/2025 |
7
|
24,800 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 21/05/2025 |
6.90
|
48,600 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 20/05/2025 |
7
|
29,700 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 19/05/2025 |
7
|
49,300 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 16/05/2025 |
7
|
91,300 | 7.10 | 7.10 | 6.80 | 100 | 43,000 | -0.3 |
| 15/05/2025 |
7.10
|
31,300 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 14/05/2025 |
7.20
|
104,500 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 13/05/2025 |
7.10
|
137,900 | 7.10 | 7.40 | 6.90 | 0 | 0 | 0 |
| 12/05/2025 |
7.10
|
104,000 | 7 | 7.30 | 6.90 | 100 | 0 | 0.0 |
| 09/05/2025 |
7.10
|
225,300 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
| 08/05/2025 |
7.10
|
139,700 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
| 07/05/2025 |
7
|
68,400 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
| 06/05/2025 |
7.20
|
50,900 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 05/05/2025 |
7.20
|
65,200 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 02/05/2025 |
8.90
|
63,901 | 8.80 | 9.50 | 8.60 | 0 | 0 | 0 |
| 01/05/2025 |
9.40
|
92,710 | 9.60 | 9.60 | 9.20 | 0 | 0 | 0 |
| 30/04/2025 |
7.30
|
97,100 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 29/04/2025 |
7.50
|
79,800 | 7.20 | 7.60 | 7.10 | 0 | 0 | 0 |
| 28/04/2025 |
7.30
|
66,766 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| 25/04/2025 |
7.20
|
74,100 | 7 | 7.50 | 6.80 | 0 | 0 | 0 |
| 24/04/2025 |
7.10
|
83,910 | 6.90 | 7.30 | 6.90 | 0 | 0 | 0 |
| 23/04/2025 |
7
|
161,600 | 6.60 | 7 | 6.60 | 0 | 0 | 0 |
| 22/04/2025 |
6.70
|
70,102 | 6.90 | 7 | 6 | 0 | 0 | 0 |
| 21/04/2025 |
7
|
16,300 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 18/04/2025 |
7.20
|
145,922 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
| 17/04/2025 |
7.10
|
134,884 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
| 16/04/2025 |
7.20
|
119,233 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 15/04/2025 |
7.30
|
104,204 | 7.50 | 7.60 | 7.10 | 0 | 0 | 0 |
| 14/04/2025 |
7.50
|
67,711 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
| 11/04/2025 |
7.60
|
132,501 | 7.50 | 7.60 | 7 | 0 | 0 | 0 |
| 10/04/2025 |
7.50
|
305,115 | 6.80 | 7.50 | 6.80 | 0 | 0 | 0 |
| 09/04/2025 |
6.70
|
323,526 | 7.40 | 8 | 6 | 0 | 0 | 0 |
| 08/04/2025 |
7.40
|
235,513 | 8.10 | 8.60 | 6.50 | 0 | 0 | 0 |
| 07/04/2025 |
7.90
|
265,300 | 8 | 8.20 | 7.70 | 0 | 0 | 0 |
| 04/04/2025 |
8.10
|
145,501 | 7.70 | 8.50 | 7.10 | 0 | 0 | 0 |
| 03/04/2025 |
8
|
284,410 | 8.20 | 8.50 | 7.10 | 0 | 0 | 0 |
| 02/04/2025 |
8.20
|
135,002 | 8.40 | 8.50 | 8 | 200 | 0 | 0.0 |
| 01/04/2025 |
8.40
|
170,136 | 8.40 | 8.50 | 8.10 | 2,000 | 0 | 0.0 |
| 31/03/2025 |
8.40
|
84,400 | 8.40 | 9 | 8.20 | 0 | 0 | 0 |
| 28/03/2025 |
8.50
|
367,680 | 8.30 | 8.60 | 8.30 | 0 | 4,600 | 0.0 |
| 27/03/2025 |
8.50
|
473,400 | 8 | 8.50 | 8 | 18,700 | 0 | 0.1 |
| 26/03/2025 |
8
|
224,600 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 25/03/2025 |
8.10
|
239,722 | 8 | 8.20 | 7.80 | 0 | 0 | 0 |
| 24/03/2025 |
8
|
36,100 | 8 | 8.20 | 7.80 | 0 | 0 | 0 |
| 21/03/2025 |
8.10
|
41,600 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 20/03/2025 |
8.10
|
30,000 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 19/03/2025 |
8.10
|
73,616 | 8.10 | 8.30 | 7.90 | 0 | 0 | 0 |
| 18/03/2025 |
8.10
|
28,936 | 8.10 | 8.30 | 7.90 | 0 | 0 | 0 |
| 17/03/2025 |
7.30
|
97,100 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 14/03/2025 |
8.10
|
60,700 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 13/03/2025 |
8.20
|
90,100 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
| 12/03/2025 |
8.20
|
43,606 | 8.30 | 8.50 | 8.10 | 0 | 0 | 0 |
| 11/03/2025 |
8.30
|
31,300 | 8.20 | 8.50 | 8.10 | 0 | 0 | 0 |
| 10/03/2025 |
8.30
|
213,813 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |