| 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) |
-0.10 | -5.26% | 6,515,100 | 43,300 | 0 |
1.80
2
1.80
|
|
2 tháng
(2026-08-10) |
-0.90 | -33.33% | 8,042,000 | 43,300 | 0 |
1.80
2.70
1.80
|
|
3 tháng
(2026-07-10) |
-2 | -52.63% | 8,605,700 | 43,300 | 0 |
1.80
3.80
1.80
|
|
6 tháng
(2026-04-13) |
-3.90 | -68.42% | 13,755,700 | 23,500 | -0.1 |
1.80
7.10
1.80
|
|
12 tháng
(2025-10-13) |
-4.90 | -73.13% | 31,712,200 | 94,600 | 0.4 |
1.80
8.40
1.80
|
|
24 tháng
(2024-10-18) |
-7.56 | -80.77% | 67,948,227 | 94,100 | 0.4 |
1.80
13.50
1.80
|
|
36 tháng
(2023-10-24) |
-6.12 | -77.27% | 99,593,613 | 93,500 | 0.4 |
1.44
13.50
1.80
|
|
60 tháng
(2021-11-03) |
-24.27 | -93.10% | 213,289,045 | -82,512 | -6.7 |
1.44
29.72
1.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/08/2025 |
7.60
|
244,700 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 18/08/2025 |
7.70
|
234,000 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 15/08/2025 |
7.50
|
328,500 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 14/08/2025 |
7.60
|
328,500 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 13/08/2025 |
7.70
|
253,100 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 12/08/2025 |
7.70
|
248,100 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 11/08/2025 |
7.70
|
294,200 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 08/08/2025 |
7.60
|
301,000 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 07/08/2025 |
7.70
|
257,500 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 06/08/2025 |
7.80
|
330,300 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 05/08/2025 |
7.80
|
259,900 | 7.90 | 8.10 | 7.70 | 0 | 0 | 0 |
| 04/08/2025 |
7.90
|
402,400 | 7.80 | 7.90 | 7.50 | 0 | 0 | 0 |
| 01/08/2025 |
7.70
|
549,100 | 7.80 | 7.90 | 7.50 | 0 | 0 | 0 |
| 31/07/2025 |
8
|
329,200 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 30/07/2025 |
7.90
|
292,800 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
| 29/07/2025 |
7.80
|
352,800 | 8 | 8.40 | 7.80 | 0 | 0 | 0 |
| 28/07/2025 |
8
|
320,100 | 8.10 | 8.30 | 7.90 | 0 | 0 | 0 |
| 25/07/2025 |
8.10
|
591,900 | 7.70 | 8.20 | 7.60 | 0 | 0 | 0 |
| 24/07/2025 |
7.70
|
280,500 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 23/07/2025 |
7.60
|
484,500 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 22/07/2025 |
7.50
|
145,700 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 21/07/2025 |
7.50
|
307,800 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 18/07/2025 |
7.50
|
168,000 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 17/07/2025 |
7.60
|
241,100 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 16/07/2025 |
7.60
|
502,500 | 7.40 | 7.80 | 7.40 | 0 | 0 | 0 |
| 15/07/2025 |
7.40
|
180,100 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 14/07/2025 |
7.50
|
98,600 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 11/07/2025 |
7.50
|
78,900 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 10/07/2025 |
7.50
|
145,600 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 09/07/2025 |
7.50
|
205,400 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 08/07/2025 |
7.50
|
211,300 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 07/07/2025 |
7.60
|
32,600 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 04/07/2025 |
7.60
|
36,200 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 03/07/2025 |
7.50
|
45,200 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 02/07/2025 |
7.60
|
43,600 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 01/07/2025 |
7.60
|
50,100 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 30/06/2025 |
7.60
|
58,200 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 27/06/2025 |
7.60
|
25,800 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
| 26/06/2025 |
7.80
|
100,800 | 7.70 | 8 | 7.50 | 0 | 0 | 0 |
| 25/06/2025 |
7.70
|
36,200 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 24/06/2025 |
7.70
|
234,100 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 23/06/2025 |
7.50
|
53,200 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 20/06/2025 |
7.50
|
48,000 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 19/06/2025 |
7.60
|
78,600 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 18/06/2025 |
7.60
|
59,000 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 17/06/2025 |
7.80
|
41,400 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 16/06/2025 |
7.70
|
29,100 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 13/06/2025 |
7.90
|
53,000 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 12/06/2025 |
8
|
49,200 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 11/06/2025 |
7.80
|
56,800 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 10/06/2025 |
7.90
|
12,400 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 09/06/2025 |
7.90
|
23,700 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 06/06/2025 |
7.90
|
58,500 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 05/06/2025 |
8.10
|
47,700 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 04/06/2025 |
8.10
|
45,700 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 03/06/2025 |
8.20
|
37,300 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 02/06/2025 |
8.20
|
103,200 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 30/05/2025 |
8.10
|
26,500 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 29/05/2025 |
8.40
|
64,900 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 28/05/2025 |
8.50
|
188,000 | 8.10 | 8.50 | 8.10 | 0 | 0 | 0 |
| 27/05/2025 |
8.10
|
289,000 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 26/05/2025 |
8.10
|
83,600 | 8.40 | 8.40 | 7.80 | 0 | 0 | 0 |
| 23/05/2025 |
8.40
|
336,000 | 7.70 | 8.40 | 7.70 | 0 | 0 | 0 |
| 22/05/2025 |
7.70
|
120,700 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 21/05/2025 |
7.60
|
145,800 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 20/05/2025 |
7.60
|
97,500 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 19/05/2025 |
7.60
|
53,100 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 16/05/2025 |
7.70
|
344,900 | 7.60 | 7.80 | 7.40 | 0 | 0 | 0 |
| 15/05/2025 |
7.60
|
257,500 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
| 14/05/2025 |
7.40
|
111,300 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 13/05/2025 |
7.40
|
63,300 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 12/05/2025 |
7.20
|
213,900 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 09/05/2025 |
7.30
|
72,700 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 08/05/2025 |
7.20
|
41,300 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 07/05/2025 |
7.20
|
22,100 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 06/05/2025 |
7.20
|
386,500 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| 05/05/2025 |
7.40
|
40,700 | 7.40 | 0 | 7.30 | 0 | 0 | 0 |
| 29/04/2025 |
7.30
|
19,600 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 28/04/2025 |
7.30
|
66,517 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
| 25/04/2025 |
7.30
|
39,325 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 24/04/2025 |
7.40
|
39,073 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 23/04/2025 |
7.20
|
106,643 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 22/04/2025 |
7.20
|
117,976 | 7.40 | 7.50 | 6.90 | 0 | 0 | 0 |
| 21/04/2025 |
7.40
|
79,345 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 18/04/2025 |
7.50
|
137,200 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 17/04/2025 |
7.50
|
40,402 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 16/04/2025 |
7.50
|
88,101 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 15/04/2025 |
7.60
|
65,051 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 14/04/2025 |
7.80
|
122,050 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
| 11/04/2025 |
7.50
|
124,105 | 7.80 | 7.90 | 7.30 | 0 | 0 | 0 |
| 10/04/2025 |
7.30
|
19,350 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 09/04/2025 |
6.70
|
115,336 | 6.80 | 7 | 6.40 | 0 | 0 | 0 |
| 08/04/2025 |
6.90
|
206,898 | 7.60 | 7.60 | 6.80 | 0 | 0 | 0 |
| 04/04/2025 |
7.50
|
384,140 | 7.50 | 7.80 | 7.20 | 0 | 0 | 0 |
| 03/04/2025 |
7.90
|
461,673 | 8.50 | 8.50 | 7.90 | 0 | 0 | 0 |
| 02/04/2025 |
8.70
|
48,501 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 01/04/2025 |
8.70
|
20,798 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 31/03/2025 |
8.80
|
40,077 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 28/03/2025 |
8.80
|
147,931 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 27/03/2025 |
8.80
|
104,219 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |