| 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) |
-0.30 | -5% | 673,600 | -5,700 | 0.0 |
5.60
7.70
5.60
|
|
2 tháng
(2026-07-20) |
-0.80 | -12.31% | 1,536,500 | -12,600 | -0.1 |
5.60
7.70
5.60
|
|
3 tháng
(2026-06-22) |
-1.40 | -19.72% | 2,049,800 | -13,000 | -0.1 |
5.60
7.70
5.60
|
|
6 tháng
(2026-03-23) |
-1.50 | -20.83% | 4,845,300 | -13,400 | -0.1 |
5.60
7.70
5.60
|
|
12 tháng
(2025-09-23) |
-2.90 | -33.72% | 18,333,700 | -62,700 | -0.5 |
5.60
9
5.60
|
|
24 tháng
(2024-09-30) |
-2.40 | -29.63% | 54,536,700 | -267,984 | -1.9 |
5.60
9.60
5.60
|
|
36 tháng
(2023-10-04) |
-5.40 | -48.65% | 110,350,523 | -56,412 | -0.4 |
5.60
14.20
5.60
|
|
60 tháng
(2021-10-14) |
-17.27 | -75.19% | 540,473,171 | -574,005 | 0.9 |
4.90
26.22
5.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
8.80
|
242,000 | 8.90 | 9 | 8.70 | 11,100 | 3,900 | 0.1 |
| 24/07/2025 |
8.90
|
208,200 | 8.80 | 8.90 | 8.70 | 0 | 3,700 | 0.0 |
| 23/07/2025 |
8.80
|
396,400 | 8.70 | 9.10 | 8.50 | 3,700 | 3,100 | 0.0 |
| 22/07/2025 |
8.70
|
405,400 | 8.40 | 8.80 | 8.40 | 8,700 | 9,000 | 0.0 |
| 21/07/2025 |
8.40
|
559,200 | 8 | 8.70 | 8 | 3,700 | 8,400 | 0.0 |
| 18/07/2025 |
8
|
262,600 | 8.10 | 8.20 | 7.90 | 3,500 | 3,300 | 0.0 |
| 17/07/2025 |
8.10
|
304,800 | 8.20 | 8.30 | 8 | 600 | 0 | 0.0 |
| 16/07/2025 |
8.10
|
267,200 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 |
| 15/07/2025 |
7.90
|
148,100 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 14/07/2025 |
7.90
|
156,100 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 11/07/2025 |
8
|
197,700 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 10/07/2025 |
7.90
|
288,000 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 09/07/2025 |
7.80
|
201,700 | 8 | 8 | 7.70 | 100 | 0 | 0.0 |
| 08/07/2025 |
7.90
|
144,500 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 07/07/2025 |
7.90
|
294,200 | 7.60 | 8 | 7.60 | 1,400 | 0 | 0.0 |
| 04/07/2025 |
7.70
|
41,500 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 03/07/2025 |
7.60
|
195,700 | 7.60 | 7.80 | 7.60 | 700 | 0 | 0.0 |
| 02/07/2025 |
7.70
|
83,600 | 7.50 | 7.70 | 7.50 | 2,600 | 0 | 0.0 |
| 01/07/2025 |
7.60
|
77,600 | 7.60 | 7.60 | 7.50 | 3,800 | 0 | 0.0 |
| 30/06/2025 |
7.60
|
92,900 | 7.50 | 7.60 | 7.50 | 1,400 | 0 | 0.0 |
| 27/06/2025 |
7.40
|
47,400 | 7.50 | 7.60 | 7.40 | 700 | 0 | 0.0 |
| 26/06/2025 |
7.50
|
148,300 | 7.50 | 7.60 | 7.40 | 200 | 0 | 0.0 |
| 25/06/2025 |
7.50
|
101,100 | 7.70 | 7.70 | 7.50 | 100 | 0 | 0.0 |
| 24/06/2025 |
7.70
|
137,700 | 7.80 | 7.90 | 7.50 | 200 | 0 | 0.0 |
| 23/06/2025 |
7.80
|
146,300 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 20/06/2025 |
7.80
|
72,900 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 19/06/2025 |
7.70
|
194,900 | 7.70 | 7.80 | 7.70 | 4,700 | 0 | 0.0 |
| 18/06/2025 |
7.90
|
164,800 | 7.80 | 8.10 | 7.70 | 0 | 4,600 | 0.0 |
| 17/06/2025 |
7.90
|
335,800 | 7.90 | 7.90 | 7.70 | 200 | 200 | 0 |
| 16/06/2025 |
7.90
|
210,600 | 8 | 8 | 7.80 | 2,200 | 0 | 0.0 |
| 13/06/2025 |
8
|
445,600 | 8.30 | 8.40 | 7.80 | 0 | 0 | 0 |
| 12/06/2025 |
8.30
|
1,310,000 | 7.80 | 8.30 | 7.60 | 2,600 | 2,600 | 0.0 |
| 11/06/2025 |
7.60
|
355,600 | 7.10 | 7.80 | 7 | 5,200 | 3,600 | 0.0 |
| 10/06/2025 |
7.10
|
26,700 | 7.10 | 7.20 | 7.10 | 0 | 800 | 0.0 |
| 09/06/2025 |
7.10
|
83,100 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 06/06/2025 |
7.20
|
69,600 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 05/06/2025 |
7.20
|
143,500 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 04/06/2025 |
7.20
|
176,500 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 03/06/2025 |
7.20
|
162,500 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 02/06/2025 |
7.10
|
16,000 | 7 | 7.10 | 7 | 0 | 1,200 | 0.0 |
| 30/05/2025 |
7.10
|
44,600 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 29/05/2025 |
7.10
|
34,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 28/05/2025 |
7.10
|
98,400 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 27/05/2025 |
7.10
|
93,100 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 26/05/2025 |
7
|
142,600 | 7.10 | 7.10 | 6.90 | 7,000 | 6,300 | 0.0 |
| 23/05/2025 |
7
|
25,200 | 7.10 | 7.20 | 7 | 0 | 200 | 0.0 |
| 22/05/2025 |
7.10
|
29,300 | 7.10 | 7.30 | 7 | 0 | 100 | 0.0 |
| 21/05/2025 |
7.10
|
106,000 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 20/05/2025 |
7.20
|
42,800 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 19/05/2025 |
7.20
|
34,700 | 7.20 | 7.20 | 7 | 0 | 500 | 0.0 |
| 16/05/2025 |
7.20
|
66,700 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 15/05/2025 |
7.30
|
42,700 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 14/05/2025 |
7.20
|
166,000 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 13/05/2025 |
7
|
80,200 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 12/05/2025 |
7
|
55,100 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 09/05/2025 |
7
|
18,100 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 08/05/2025 |
7
|
95,100 | 6.90 | 7.10 | 6.80 | 2,700 | 0 | 0.0 |
| 07/05/2025 |
7
|
36,000 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 06/05/2025 |
6.90
|
51,900 | 7.10 | 7.10 | 6.90 | 4,000 | 0 | 0.0 |
| 05/05/2025 |
7
|
133,300 | 7 | 0 | 6.90 | 0 | 0 | 0 |
| 02/05/2025 |
7.40
|
15,040 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 01/05/2025 |
7.20
|
37,070 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 30/04/2025 |
5.70
|
17,300 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 29/04/2025 |
7.10
|
48,510 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 28/04/2025 |
7.10
|
44,563 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 25/04/2025 |
7
|
26,301 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 24/04/2025 |
7
|
96,611 | 7 | 7 | 6.90 | 0 | 84 | 0.0 |
| 23/04/2025 |
7
|
32,809 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 22/04/2025 |
6.70
|
99,103 | 7 | 7.10 | 6.60 | 0 | 3,700 | 0.0 |
| 21/04/2025 |
7.10
|
39,830 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 18/04/2025 |
7.10
|
113,276 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
| 17/04/2025 |
6.90
|
43,335 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 16/04/2025 |
6.80
|
113,400 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 15/04/2025 |
6.90
|
100,515 | 7 | 7 | 6.80 | 1,100 | 3,000 | 0.0 |
| 14/04/2025 |
7
|
92,630 | 7 | 7.10 | 6.90 | 0 | 1,100 | 0.0 |
| 11/04/2025 |
7
|
280,757 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
| 10/04/2025 |
6.80
|
99,102 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
| 09/04/2025 |
6.20
|
126,200 | 6.30 | 6.40 | 5.80 | 6,700 | 0 | 0.0 |
| 08/04/2025 |
6.20
|
147,896 | 6.80 | 6.80 | 6.20 | 700 | 0 | 0.0 |
| 07/04/2025 |
7.70
|
41,500 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 04/04/2025 |
6.80
|
219,709 | 6.30 | 7 | 6.30 | 0 | 0 | 0 |
| 03/04/2025 |
6.90
|
611,554 | 7.70 | 7.70 | 6.90 | 300 | 6,100 | 0.0 |
| 02/04/2025 |
7.60
|
43,464 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 01/04/2025 |
7.70
|
40,861 | 7.70 | 7.80 | 7.60 | 0 | 200 | 0.0 |
| 31/03/2025 |
7.70
|
22,423 | 7.70 | 7.80 | 7.50 | 0 | 1,300 | 0.0 |
| 28/03/2025 |
7.70
|
58,400 | 7.80 | 7.80 | 7.60 | 0 | 2,100 | 0.0 |
| 27/03/2025 |
7.70
|
22,636 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 26/03/2025 |
7.80
|
19,650 | 7.80 | 7.80 | 7.70 | 0 | 2,400 | 0.0 |
| 25/03/2025 |
7.80
|
181,108 | 7.90 | 8.10 | 7.70 | 0 | 800 | 0.0 |
| 24/03/2025 |
7.90
|
111,082 | 7.70 | 7.90 | 7.60 | 500 | 0 | 0.0 |
| 21/03/2025 |
7.70
|
26,101 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 20/03/2025 |
7.80
|
90,606 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 19/03/2025 |
7.50
|
98,988 | 7.60 | 7.60 | 7.40 | 15,000 | 0 | 0.1 |
| 18/03/2025 |
7.60
|
169,138 | 7.60 | 7.60 | 7.40 | 300 | 0 | 0.0 |
| 17/03/2025 |
5.70
|
17,300 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 14/03/2025 |
7.60
|
116,031 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 13/03/2025 |
7.60
|
155,064 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 12/03/2025 |
7.80
|
27,250 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 11/03/2025 |
7.90
|
103,450 | 7.80 | 7.90 | 7.70 | 3,300 | 0 | 0.0 |
| 10/03/2025 |
7.90
|
308,560 | 7.90 | 7.90 | 7.70 | 1,400 | 0 | 0.0 |