| 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 | -3.61% | 212,100 | -5,000 | 0 |
7.50
8.30
7.50
|
|
2 tháng
(2026-08-10) |
0 | 0% | 287,000 | -5,000 | 0 |
7.50
8.40
7.50
|
|
3 tháng
(2026-07-10) |
0 | 0% | 316,800 | -5,000 | 0 |
7.50
8.40
7.50
|
|
6 tháng
(2026-04-13) |
-1 | -11.11% | 575,100 | -5,000 | 0 |
7.50
9.50
7.50
|
|
12 tháng
(2025-10-13) |
-1.20 | -13.04% | 1,380,800 | 37,900 | 0.4 |
7.50
10.20
7.50
|
|
24 tháng
(2024-10-18) |
-1.70 | -17.53% | 5,192,723 | 83,697 | 0.8 |
7.50
12.70
7.50
|
|
36 tháng
(2023-10-24) |
-4.20 | -34.43% | 11,235,486 | 193,097 | 1.9 |
7.50
12.70
7.50
|
|
60 tháng
(2021-11-03) |
-9.54 | -54.40% | 14,798,045 | 170,500 | 1.3 |
7.50
20.72
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/08/2025 |
9.50
|
5,600 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
| 18/08/2025 |
9.40
|
15,800 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 |
| 15/08/2025 |
9.60
|
7,300 | 9.60 | 9.90 | 9.60 | 0 | 0 | 0 |
| 14/08/2025 |
9.50
|
28,400 | 9.50 | 9.70 | 9.20 | 0 | 0 | 0 |
| 13/08/2025 |
9.70
|
32,500 | 9.70 | 9.70 | 9.40 | 0 | 0 | 0 |
| 12/08/2025 |
9.70
|
66,700 | 9.60 | 9.70 | 9.20 | 0 | 0 | 0 |
| 11/08/2025 |
9.40
|
31,100 | 9.10 | 9.40 | 9.10 | 0 | 0 | 0 |
| 08/08/2025 |
9.30
|
39,400 | 9 | 9.30 | 9 | 0 | 0 | 0 |
| 07/08/2025 |
8.90
|
35,400 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 06/08/2025 |
9
|
15,300 | 9 | 9.10 | 8.70 | 0 | 0 | 0 |
| 05/08/2025 |
9
|
21,600 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 04/08/2025 |
9.10
|
3,300 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
| 01/08/2025 |
9
|
26,500 | 9.10 | 9.10 | 8.80 | 700 | 0 | 0.0 |
| 31/07/2025 |
9.20
|
5,800 | 9.20 | 9.50 | 9.20 | 0 | 0 | 0 |
| 30/07/2025 |
9.20
|
80,700 | 9.40 | 9.40 | 9 | 12,200 | 0 | 0.1 |
| 29/07/2025 |
9.30
|
24,300 | 9.60 | 9.80 | 9.30 | 0 | 1,000 | 0.0 |
| 28/07/2025 |
9.70
|
17,300 | 9.30 | 9.70 | 9.30 | 0 | 400 | 0.0 |
| 25/07/2025 |
9.50
|
3,200 | 9.70 | 9.70 | 9.20 | 0 | 0 | 0 |
| 24/07/2025 |
9.50
|
8,900 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
| 23/07/2025 |
9.50
|
30,100 | 9.50 | 9.60 | 9.40 | 5,000 | 0 | 0.0 |
| 22/07/2025 |
9.50
|
18,300 | 9.30 | 9.60 | 9.30 | 0 | 0 | 0 |
| 21/07/2025 |
9.40
|
16,400 | 9.60 | 9.60 | 9.20 | 0 | 0 | 0 |
| 18/07/2025 |
9.40
|
43,800 | 9.90 | 9.90 | 9.10 | 0 | 0 | 0 |
| 17/07/2025 |
9.80
|
45,100 | 9.50 | 9.80 | 9.40 | 0 | 10,000 | -0.1 |
| 16/07/2025 |
9.90
|
4,400 | 9.90 | 9.90 | 9.40 | 0 | 0 | 0 |
| 15/07/2025 |
9.90
|
58,900 | 9.50 | 9.90 | 9 | 0 | 0 | 0 |
| 14/07/2025 |
10
|
13,000 | 10.10 | 10.20 | 9.70 | 0 | 0 | 0 |
| 11/07/2025 |
10.20
|
17,800 | 10 | 10.30 | 10 | 0 | 1,700 | 0.0 |
| 10/07/2025 |
10.30
|
72,400 | 9.50 | 10.30 | 9.40 | 0 | 1,000 | 0.0 |
| 09/07/2025 |
9.90
|
9,600 | 9.50 | 10.20 | 9.40 | 0 | 0 | 0 |
| 08/07/2025 |
10.30
|
59,500 | 9.10 | 10.30 | 9 | 0 | 0 | 0 |
| 07/07/2025 |
9.10
|
17,100 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 04/07/2025 |
9.10
|
42,100 | 8.90 | 9.20 | 8.90 | 10,000 | 0 | 0.1 |
| 03/07/2025 |
9
|
13,400 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 02/07/2025 |
9
|
12,400 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 01/07/2025 |
9
|
29,200 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 30/06/2025 |
9
|
3,600 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 27/06/2025 |
9
|
9,900 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 26/06/2025 |
9
|
4,300 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 25/06/2025 |
8.90
|
3,600 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 24/06/2025 |
9
|
3,600 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 23/06/2025 |
9
|
200 | 9 | 9 | 9 | 0 | 0 | 0 |
| 20/06/2025 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 19/06/2025 |
9
|
39,400 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 18/06/2025 |
9
|
59,400 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 17/06/2025 |
9
|
15,400 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 16/06/2025 |
9
|
5,200 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 13/06/2025 |
9
|
17,700 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 12/06/2025 |
9
|
23,300 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 11/06/2025 |
8.90
|
12,300 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 10/06/2025 |
9
|
13,000 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 09/06/2025 |
9
|
4,900 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
| 06/06/2025 |
9
|
11,600 | 8.90 | 9 | 8.80 | 200 | 0 | 0.0 |
| 05/06/2025 |
9
|
1,200 | 9 | 9 | 9 | 0 | 0 | 0 |
| 04/06/2025 |
9
|
300 | 9 | 9 | 9 | 0 | 0 | 0 |
| 03/06/2025 |
9.10
|
13,600 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
| 02/06/2025 |
9
|
10,100 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 30/05/2025 |
9.10
|
34,800 | 8.80 | 9.10 | 8.70 | 0 | 0 | 0 |
| 29/05/2025 |
9.10
|
800 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 28/05/2025 |
9.20
|
25,900 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 27/05/2025 |
9.20
|
14,900 | 9.60 | 9.60 | 8.90 | 0 | 0 | 0 |
| 26/05/2025 |
9
|
34,000 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 23/05/2025 |
9
|
17,700 | 9 | 9.10 | 8.70 | 0 | 0 | 0 |
| 22/05/2025 |
9.10
|
39,600 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
| 21/05/2025 |
9.20
|
94,400 | 9.30 | 9.30 | 8.90 | 0 | 0 | 0 |
| 20/05/2025 |
9.10
|
33,200 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
| 19/05/2025 |
9
|
65,800 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 16/05/2025 |
9
|
4,200 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 15/05/2025 |
9
|
36,300 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
| 14/05/2025 |
9
|
22,000 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 13/05/2025 |
9
|
34,900 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 12/05/2025 |
9.20
|
42,000 | 9 | 9.40 | 9 | 0 | 0 | 0 |
| 09/05/2025 |
9.50
|
87,500 | 8.80 | 9.50 | 8.70 | 0 | 0 | 0 |
| 08/05/2025 |
8.90
|
86,500 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
| 07/05/2025 |
8.50
|
22,700 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 06/05/2025 |
8.60
|
9,500 | 8.60 | 8.60 | 8.50 | 500 | 0 | 0.0 |
| 05/05/2025 |
8.60
|
22,600 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 29/04/2025 |
8.50
|
2,300 | 8.40 | 8.60 | 8.40 | 500 | 0 | 0.0 |
| 28/04/2025 |
8.50
|
10,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 25/04/2025 |
8.60
|
615 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 24/04/2025 |
8.60
|
8,509 | 8.60 | 8.60 | 8.40 | 500 | 0 | 0.0 |
| 23/04/2025 |
8.60
|
4,502 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 22/04/2025 |
8.60
|
35,820 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
| 21/04/2025 |
8.70
|
11,581 | 8.70 | 8.70 | 8.50 | 1,200 | 0 | 0.0 |
| 18/04/2025 |
8.70
|
66,809 | 8.50 | 8.80 | 8.20 | 0 | 0 | 0 |
| 17/04/2025 |
8.70
|
73,200 | 9.20 | 9.30 | 8.40 | 1,000 | 0 | 0.0 |
| 16/04/2025 |
9.10
|
17,700 | 9.10 | 9.40 | 9.10 | 500 | 0 | 0.0 |
| 15/04/2025 |
9.20
|
56,001 | 9.80 | 9.80 | 9.10 | 0 | 0 | 0 |
| 14/04/2025 |
9.80
|
27,311 | 9.90 | 9.90 | 9.10 | 0 | 0 | 0 |
| 11/04/2025 |
9.90
|
1,000 | 9.70 | 9.90 | 9.70 | 0 | 0 | 0 |
| 10/04/2025 |
9.80
|
178,400 | 9.10 | 9.80 | 9.10 | 0 | 0 | 0 |
| 09/04/2025 |
8.60
|
6,000 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 08/04/2025 |
8.60
|
20,401 | 9.10 | 9.10 | 8.50 | 0 | 0 | 0 |
| 04/04/2025 |
9.40
|
7,700 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
| 03/04/2025 |
9.30
|
16,901 | 9.80 | 9.80 | 8.60 | 0 | 0 | 0 |
| 02/04/2025 |
10.10
|
30,210 | 9.80 | 10.10 | 9.80 | 0 | 3,000 | 0.0 |
| 01/04/2025 |
10.20
|
1 | 10 | 10 | 10 | 0 | 0 | 0 |
| 31/03/2025 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 28/03/2025 |
10.20
|
28,300 | 9.90 | 10.20 | 9.90 | 0 | 0 | 0 |
| 27/03/2025 |
10
|
20,908 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |