| 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) |
-0.30 | -3.75% | 291,000 | 0 | 0 |
7.30
8.60
8.60
|
|
2 tháng
(2026-08-10) |
-1 | -11.49% | 439,000 | 0 | 0 |
7.30
8.70
8.60
|
|
3 tháng
(2026-07-10) |
-1 | -11.49% | 736,700 | -1,000 | 0.0 |
7.30
8.70
8.60
|
|
6 tháng
(2026-04-13) |
-2.30 | -23% | 4,078,200 | 3,600 | 0.0 |
7.30
10.30
8.60
|
|
12 tháng
(2025-10-13) |
-7.10 | -47.97% | 21,646,200 | -116,700 | -1.1 |
7.30
14.80
8.60
|
|
24 tháng
(2024-10-18) |
-14.80 | -65.78% | 54,377,713 | -128,930 | -1.3 |
7.30
38.50
8.60
|
|
36 tháng
(2023-10-24) |
0 | 0% | 56,265,313 | -123,730 | -1.2 |
7.30
38.50
8.60
|
|
60 tháng
(2023-01-13) |
0 | 0% | 57,305,913 | -123,730 | -1.2 |
7.30
38.50
8.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/08/2025 |
14.60
|
155,900 | 14.60 | 14.70 | 14.20 | 0 | 0 | 0 |
| 07/08/2025 |
14.60
|
98,900 | 14.90 | 14.90 | 14.40 | 0 | 0 | 0 |
| 06/08/2025 |
14.50
|
40,900 | 14.70 | 14.70 | 14.30 | 100 | 0 | 0.0 |
| 05/08/2025 |
14.60
|
223,400 | 15 | 15.10 | 14.50 | 0 | 0 | 0 |
| 04/08/2025 |
14.80
|
125,100 | 14.80 | 15.10 | 14.60 | 0 | 0 | 0 |
| 01/08/2025 |
14.70
|
141,700 | 14.70 | 14.90 | 14.60 | 0 | 0 | 0 |
| 31/07/2025 |
14.90
|
255,700 | 14.80 | 14.90 | 14.60 | 0 | 0 | 0 |
| 30/07/2025 |
14.80
|
436,700 | 14.70 | 15.10 | 14.50 | 0 | 0 | 0 |
| 29/07/2025 |
14.80
|
165,900 | 16.80 | 16.80 | 14.50 | 0 | 15,000 | -0.2 |
| 28/07/2025 |
15
|
271,100 | 15.20 | 15.40 | 14.70 | 0 | 0 | 0 |
| 25/07/2025 |
15.20
|
114,400 | 15.30 | 15.60 | 14.80 | 0 | 0 | 0 |
| 24/07/2025 |
15.30
|
203,400 | 15.30 | 15.50 | 14.80 | 0 | 0 | 0 |
| 23/07/2025 |
15
|
186,500 | 15.20 | 15.30 | 14.70 | 0 | 0 | 0 |
| 22/07/2025 |
15
|
207,200 | 15 | 15.60 | 14.70 | 8,000 | 0 | 0.1 |
| 21/07/2025 |
15.30
|
100,500 | 15.80 | 16.10 | 15 | 7,000 | 0 | 0.1 |
| 18/07/2025 |
15.40
|
352,400 | 15 | 16.90 | 15 | 0 | 0 | 0 |
| 17/07/2025 |
15
|
100,000 | 14.80 | 15 | 14.70 | 0 | 0 | 0 |
| 16/07/2025 |
14.70
|
119,600 | 14.80 | 14.90 | 14.60 | 0 | 0 | 0 |
| 15/07/2025 |
14.70
|
103,500 | 14.90 | 14.90 | 14.60 | 100 | 0 | 0.0 |
| 14/07/2025 |
15
|
122,100 | 15 | 15.20 | 14.80 | 0 | 0 | 0 |
| 11/07/2025 |
14.80
|
87,800 | 15 | 15.20 | 14.70 | 0 | 0 | 0 |
| 10/07/2025 |
15
|
409,600 | 14.50 | 15.80 | 14.40 | 600 | 0 | 0.0 |
| 09/07/2025 |
15.20
|
289,700 | 15.20 | 15.90 | 14.90 | 700 | 0 | 0.0 |
| 08/07/2025 |
15.50
|
361,600 | 15.50 | 16.10 | 15.10 | 600 | 0 | 0.0 |
| 07/07/2025 |
15.80
|
247,800 | 16.10 | 16.30 | 15.30 | 300 | 0 | 0.0 |
| 04/07/2025 |
16
|
307,600 | 16.60 | 16.60 | 15.50 | 400 | 0 | 0.0 |
| 03/07/2025 |
16.30
|
206,800 | 16.50 | 16.60 | 15.50 | 500 | 0 | 0.0 |
| 02/07/2025 |
16
|
70,400 | 16 | 16.40 | 15.60 | 400 | 0 | 0.0 |
| 01/07/2025 |
15.70
|
59,300 | 15.90 | 16 | 15.70 | 100 | 0 | 0.0 |
| 30/06/2025 |
15.80
|
31,900 | 16 | 16 | 15.70 | 0 | 0 | 0 |
| 27/06/2025 |
15.80
|
103,400 | 15.80 | 16.60 | 15.70 | 0 | 0 | 0 |
| 26/06/2025 |
16
|
78,800 | 16.40 | 16.70 | 15.70 | 0 | 0 | 0 |
| 25/06/2025 |
16.20
|
90,600 | 16.40 | 16.90 | 15.80 | 0 | 0 | 0 |
| 24/06/2025 |
16.20
|
553,800 | 17.10 | 17.70 | 15.80 | 200 | 0 | 0.0 |
| 23/06/2025 |
16.80
|
269,400 | 16.70 | 17.80 | 16.40 | 100 | 0 | 0.0 |
| 20/06/2025 |
16.90
|
403,000 | 16.80 | 18.10 | 16.50 | 1,200 | 0 | 0.0 |
| 19/06/2025 |
17.30
|
224,600 | 18.30 | 18.60 | 16.70 | 300 | 0 | 0.0 |
| 18/06/2025 |
18.20
|
415,500 | 18.10 | 19.40 | 16.80 | 0 | 100 | 0.0 |
| 17/06/2025 |
17.80
|
280,300 | 17.10 | 19.60 | 17.10 | 0 | 200 | 0.0 |
| 16/06/2025 |
16.80
|
69,500 | 17.50 | 17.50 | 16.80 | 200 | 0 | 0.0 |
| 13/06/2025 |
17.50
|
190,100 | 18 | 18.20 | 16.90 | 100 | 0 | 0.0 |
| 12/06/2025 |
17.80
|
200,800 | 17.60 | 18.50 | 17.50 | 0 | 200 | 0.0 |
| 11/06/2025 |
17.80
|
68,900 | 18.30 | 18.40 | 17.50 | 0 | 0 | 0 |
| 10/06/2025 |
18
|
277,900 | 17.60 | 18.30 | 17.10 | 0 | 1,700 | 0.0 |
| 09/06/2025 |
17.60
|
169,600 | 17.60 | 18.20 | 17.10 | 0 | 200 | 0.0 |
| 06/06/2025 |
17.60
|
110,200 | 17.50 | 17.70 | 17.10 | 0 | 0 | 0 |
| 05/06/2025 |
17.70
|
134,000 | 17.20 | 17.90 | 17 | 200 | 0 | 0.0 |
| 04/06/2025 |
17.80
|
99,800 | 17.10 | 17.90 | 17.10 | 0 | 0 | 0 |
| 03/06/2025 |
17.20
|
89,000 | 17.90 | 18.30 | 17 | 200 | 0 | 0.0 |
| 02/06/2025 |
17.50
|
78,800 | 17.30 | 18.40 | 17 | 600 | 0 | 0.0 |
| 30/05/2025 |
17.70
|
129,400 | 18.90 | 19.30 | 17.30 | 400 | 0 | 0.0 |
| 29/05/2025 |
18.20
|
131,100 | 18 | 19.80 | 17.90 | 0 | 0 | 0 |
| 28/05/2025 |
18.90
|
322,200 | 18 | 19.90 | 17.30 | 200 | 0 | 0.0 |
| 27/05/2025 |
18.10
|
330,600 | 17 | 18.90 | 16.20 | 800 | 10,300 | -0.2 |
| 26/05/2025 |
17
|
171,500 | 15.90 | 17.40 | 15.80 | 0 | 0 | 0 |
| 23/05/2025 |
15.90
|
63,700 | 16.20 | 16.50 | 15.90 | 0 | 0 | 0 |
| 22/05/2025 |
16.20
|
106,900 | 16.40 | 16.50 | 15.80 | 0 | 100 | 0.0 |
| 21/05/2025 |
16.50
|
53,500 | 16.50 | 16.80 | 16 | 0 | 0 | 0 |
| 20/05/2025 |
16.80
|
72,000 | 17.20 | 17.20 | 16.20 | 0 | 0 | 0 |
| 19/05/2025 |
17.10
|
124,300 | 17.50 | 17.70 | 16.50 | 0 | 0 | 0 |
| 16/05/2025 |
16.90
|
166,400 | 15.60 | 17.20 | 15.60 | 0 | 0 | 0 |
| 15/05/2025 |
15.70
|
169,600 | 15.40 | 15.80 | 15.10 | 10,000 | 0 | 0.2 |
| 14/05/2025 |
15.20
|
35,500 | 14.90 | 15.30 | 14.90 | 0 | 0 | 0 |
| 13/05/2025 |
15.10
|
62,500 | 14.80 | 15.10 | 14.80 | 0 | 0 | 0 |
| 12/05/2025 |
14.70
|
54,700 | 14.90 | 15 | 14.70 | 0 | 0 | 0 |
| 09/05/2025 |
15
|
28,600 | 15.20 | 15.20 | 14.50 | 0 | 0 | 0 |
| 08/05/2025 |
14.70
|
77,600 | 15.50 | 15.50 | 14.50 | 0 | 0 | 0 |
| 07/05/2025 |
15.30
|
44,700 | 15 | 15.60 | 15 | 0 | 0 | 0 |
| 06/05/2025 |
15.40
|
77,900 | 14.40 | 16.10 | 14.40 | 0 | 0 | 0 |
| 05/05/2025 |
15.70
|
42,500 | 16 | 16 | 15.20 | 0 | 0 | 0 |
| 29/04/2025 |
15.70
|
190,310 | 15 | 15.90 | 14.60 | 0 | 0 | 0 |
| 28/04/2025 |
15
|
101,407 | 15.20 | 15.40 | 14.50 | 0 | 0 | 0 |
| 25/04/2025 |
14.90
|
150,347 | 14.60 | 15.20 | 14 | 0 | 2,000 | 0.0 |
| 24/04/2025 |
14.40
|
83,523 | 14.30 | 14.90 | 13.40 | 0 | 0 | 0 |
| 23/04/2025 |
14.50
|
130,410 | 13.10 | 14.90 | 13 | 0 | 0 | 0 |
| 22/04/2025 |
13.40
|
202,654 | 14.90 | 14.90 | 12.60 | 2,000 | 0 | 0.0 |
| 21/04/2025 |
15
|
46,239 | 14.80 | 15.40 | 14.50 | 0 | 0 | 0 |
| 18/04/2025 |
14.90
|
246,725 | 15.20 | 16 | 14.80 | 0 | 0 | 0 |
| 17/04/2025 |
15.20
|
53,654 | 15.90 | 15.90 | 15 | 0 | 0 | 0 |
| 16/04/2025 |
15.40
|
142,804 | 16.30 | 16.70 | 15 | 0 | 0 | 0 |
| 15/04/2025 |
16.10
|
289,322 | 17.60 | 18.10 | 15.60 | 0 | 0 | 0 |
| 14/04/2025 |
17.60
|
173,334 | 18 | 19.20 | 17 | 0 | 0 | 0 |
| 11/04/2025 |
18
|
74,239 | 18.50 | 19.40 | 17.50 | 0 | 0 | 0 |
| 10/04/2025 |
17.90
|
73,355 | 16.50 | 17.90 | 16.50 | 0 | 0 | 0 |
| 09/04/2025 |
14.90
|
40,990 | 16 | 17.20 | 14.90 | 0 | 0 | 0 |
| 08/04/2025 |
16.30
|
95,305 | 16.60 | 19.40 | 16.30 | 100 | 0 | 0.0 |
| 04/04/2025 |
19
|
72,110 | 18.10 | 20.10 | 18 | 0 | 0 | 0 |
| 03/04/2025 |
18.90
|
62,092 | 21 | 21.20 | 18.70 | 0 | 0 | 0 |
| 02/04/2025 |
20.70
|
98,624 | 20.40 | 21.20 | 20.40 | 0 | 0 | 0 |
| 01/04/2025 |
20.70
|
120,787 | 20.60 | 21.10 | 20.40 | 0 | 0 | 0 |
| 31/03/2025 |
21
|
92,801 | 21.30 | 21.40 | 20.40 | 0 | 0 | 0 |
| 28/03/2025 |
20.60
|
264,303 | 21.20 | 23.10 | 20.50 | 0 | 0 | 0 |
| 27/03/2025 |
21.50
|
239,535 | 21.10 | 23.60 | 20.70 | 400 | 0 | 0.0 |
| 26/03/2025 |
21.80
|
316,101 | 21 | 23.50 | 21 | 100 | 0 | 0.0 |
| 25/03/2025 |
22.80
|
524,395 | 20.50 | 23.80 | 20.50 | 100 | 0 | 0.0 |
| 24/03/2025 |
21
|
61,236 | 20.80 | 21.50 | 20.50 | 0 | 0 | 0 |
| 21/03/2025 |
21.30
|
106,384 | 21.30 | 21.80 | 20.80 | 0 | 0 | 0 |
| 20/03/2025 |
21.50
|
67,943 | 21.60 | 22 | 21 | 0 | 0 | 0 |
| 19/03/2025 |
21.60
|
145,017 | 20.90 | 22.40 | 20.90 | 0 | 0 | 0 |
| 18/03/2025 |
21.60
|
289,639 | 21 | 22.20 | 20.60 | 0 | 0 | 0 |