| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-0.90 | -5.66% | 80,600 | -300 | 0.0 |
15
16.90
15.85
|
|
2 tháng
(2026-08-06) |
-0.90 | -5.66% | 106,300 | -2,600 | 0.0 |
14.70
16.90
15.85
|
|
3 tháng
(2026-07-07) |
-0.78 | -4.96% | 276,500 | -5,200 | -0.1 |
14.70
18
15.85
|
|
6 tháng
(2026-04-08) |
4.82 | 47.38% | 6,064,100 | -91,500 | -1.6 |
10.08
19.96
15.85
|
|
12 tháng
(2025-10-10) |
5.26 | 54.08% | 10,760,300 | -180,800 | -2.8 |
9.61
19.96
15.85
|
|
24 tháng
(2024-10-15) |
6.25 | 71.39% | 14,276,900 | -194,800 | -3.1 |
8.01
19.96
15.85
|
|
36 tháng
(2023-10-23) |
6.54 | 77.37% | 19,758,100 | -500,378 | -8.2 |
8.01
19.96
15.85
|
|
60 tháng
(2021-11-01) |
-0.63 | -4.02% | 81,348,600 | -586,261 | -6.4 |
7.98
19.96
15.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/08/2025 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 18/08/2025 |
8.75
|
2,100 | 8.83 | 8.83 | 8.53 | 0 | 0 | 0 |
| 15/08/2025 |
8.65
|
8,900 | 8.78 | 8.78 | 8.51 | 0 | 0 | 0 |
| 14/08/2025 |
8.53
|
8,900 | 8.78 | 8.78 | 8.51 | 0 | 0 | 0 |
| 13/08/2025 |
8.78
|
6,600 | 8.70 | 8.78 | 8.70 | 0 | 0 | 0 |
| 12/08/2025 |
8.78
|
6,100 | 8.60 | 8.83 | 8.60 | 0 | 0 | 0 |
| 11/08/2025 |
8.85
|
11,500 | 8.83 | 8.85 | 8.83 | 0 | 0 | 0 |
| 08/08/2025 |
8.80
|
3,800 | 8.85 | 8.85 | 8.60 | 0 | 0 | 0 |
| 07/08/2025 |
8.85
|
3,600 | 8.80 | 8.85 | 8.80 | 0 | 0 | 0 |
| 06/08/2025 |
8.85
|
800 | 8.73 | 8.85 | 8.65 | 0 | 0 | 0 |
| 05/08/2025 |
8.85
|
5,900 | 8.60 | 8.85 | 8.60 | 0 | 0 | 0 |
| 04/08/2025 |
8.85
|
24,000 | 8.75 | 8.90 | 8.75 | 0 | 0 | 0 |
| 01/08/2025 |
8.80
|
4,100 | 8.80 | 8.83 | 8.80 | 0 | 0 | 0 |
| 31/07/2025 |
8.80
|
10,100 | 8.80 | 8.85 | 8.70 | 0 | 0 | 0 |
| 30/07/2025 |
8.80
|
5,000 | 8.85 | 8.85 | 8.60 | 0 | 0 | 0 |
| 29/07/2025 |
8.60
|
7,800 | 8.85 | 8.90 | 8.60 | 0 | 0 | 0 |
| 28/07/2025 |
8.90
|
13,200 | 8.90 | 8.95 | 8.78 | 0 | 0 | 0 |
| 25/07/2025 |
8.95
|
6,700 | 8.95 | 8.95 | 8.90 | 0 | 0 | 0 |
| 24/07/2025 |
8.95
|
7,400 | 8.88 | 8.95 | 8.88 | 0 | 0 | 0 |
| 23/07/2025 |
8.92
|
28,300 | 8.90 | 9.10 | 8.88 | 0 | 0 | 0 |
| 22/07/2025 |
8.85
|
11,400 | 8.90 | 8.90 | 8.85 | 0 | 0 | 0 |
| 21/07/2025 |
8.85
|
1,400 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 18/07/2025 |
8.95
|
100 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 17/07/2025 |
8.85
|
2,600 | 8.65 | 8.95 | 8.63 | 0 | 0 | 0 |
| 16/07/2025 |
8.95
|
19,200 | 8.85 | 8.95 | 8.85 | 0 | 0 | 0 |
| 15/07/2025 |
8.95
|
800 | 8.80 | 8.95 | 8.80 | 0 | 0 | 0 |
| 14/07/2025 |
8.95
|
2,200 | 8.85 | 8.95 | 8.85 | 0 | 0 | 0 |
| 11/07/2025 |
8.85
|
2,400 | 9.02 | 9.02 | 8.68 | 0 | 0 | 0 |
| 10/07/2025 |
8.95
|
5,100 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 09/07/2025 |
8.95
|
1,300 | 8.70 | 8.95 | 8.70 | 0 | 0 | 0 |
| 08/07/2025 |
8.92
|
500 | 8.90 | 8.92 | 8.90 | 0 | 100 | 0.0 |
| 07/07/2025 |
8.92
|
7,600 | 8.85 | 8.95 | 8.85 | 0 | 0 | 0 |
| 04/07/2025 |
8.75
|
300 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 03/07/2025 |
8.80
|
6,400 | 8.78 | 8.80 | 8.63 | 0 | 0 | 0 |
| 02/07/2025 |
8.78
|
4,100 | 8.78 | 8.78 | 8.60 | 0 | 0 | 0 |
| 01/07/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 30/06/2025 |
8.80
|
700 | 8.85 | 8.85 | 8.60 | 0 | 0 | 0 |
| 27/06/2025 |
8.75
|
1,400 | 8.75 | 8.80 | 8.75 | 0 | 0 | 0 |
| 26/06/2025 |
8.80
|
600 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 25/06/2025 |
8.83
|
600 | 8.63 | 8.85 | 8.63 | 0 | 0 | 0 |
| 24/06/2025 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 23/06/2025 |
8.85
|
100 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 20/06/2025 |
8.83
|
500 | 8.65 | 8.83 | 8.63 | 0 | 0 | 0 |
| 19/06/2025 |
8.85
|
300 | 8.65 | 8.85 | 8.65 | 0 | 0 | 0 |
| 18/06/2025 |
8.85
|
700 | 8.65 | 8.85 | 8.65 | 0 | 0 | 0 |
| 17/06/2025 |
8.85
|
1,600 | 8.63 | 8.85 | 8.63 | 0 | 0 | 0 |
| 16/06/2025 |
8.90
|
300 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 13/06/2025 |
8.92
|
300 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 12/06/2025 |
8.95
|
1,200 | 8.63 | 8.95 | 8.63 | 0 | 0 | 0 |
| 11/06/2025 |
8.95
|
3,500 | 8.88 | 8.95 | 8.88 | 0 | 0 | 0 |
| 10/06/2025 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 09/06/2025 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 06/06/2025 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 05/06/2025 |
8.95
|
26,300 | 8.95 | 9.00 | 8.95 | 0 | 0 | 0 |
| 04/06/2025 |
8.95
|
13,600 | 8.90 | 8.95 | 8.90 | 0 | 0 | 0 |
| 03/06/2025 |
8.95
|
2,600 | 8.85 | 9.00 | 8.85 | 0 | 0 | 0 |
| 02/06/2025 |
9.00
|
2,700 | 9.00 | 9.02 | 8.85 | 0 | 0 | 0 |
| 30/05/2025 |
8.97
|
1,400 | 8.95 | 8.97 | 8.85 | 0 | 0 | 0 |
| 29/05/2025 |
8.97
|
10,200 | 8.85 | 9.00 | 8.85 | 0 | 0 | 0 |
| 28/05/2025 |
9.00
|
427,300 | 8.95 | 9.00 | 8.92 | 0 | 0 | 0 |
| 27/05/2025 |
9.00
|
53,100 | 8.85 | 9.00 | 8.85 | 0 | 0 | 0 |
| 26/05/2025 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 23/05/2025 |
8.85
|
5,000 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 22/05/2025 |
8.85
|
100 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 21/05/2025 |
8.85
|
9,600 | 8.60 | 8.85 | 8.60 | 0 | 0 | 0 |
| 20/05/2025 |
8.85
|
2,400 | 8.60 | 8.85 | 8.60 | 0 | 0 | 0 |
| 19/05/2025 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 16/05/2025 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 15/05/2025 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 14/05/2025 |
8.88
|
20,300 | 8.92 | 8.92 | 8.65 | 0 | 0 | 0 |
| 13/05/2025 |
8.85
|
15,000 | 8.60 | 8.85 | 8.60 | 0 | 0 | 0 |
| 12/05/2025 |
8.85
|
4,000 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 09/05/2025 |
8.85
|
111,700 | 8.85 | 8.95 | 8.85 | 0 | 0 | 0 |
| 08/05/2025 |
8.85
|
4,300 | 8.60 | 8.92 | 8.60 | 0 | 0 | 0 |
| 07/05/2025 |
8.90
|
4,400 | 8.85 | 8.90 | 8.85 | 0 | 0 | 0 |
| 06/05/2025 |
8.85
|
9,800 | 8.85 | 8.85 | 8.80 | 0 | 0 | 0 |
| 05/05/2025 |
8.85
|
11,100 | 8.75 | 8.90 | 8.75 | 0 | 0 | 0 |
| 29/04/2025 |
8.75
|
2,300 | 8.65 | 8.75 | 8.65 | 0 | 0 | 0 |
| 28/04/2025 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 25/04/2025 |
8.85
|
800 | 8.65 | 8.92 | 8.65 | 0 | 0 | 0 |
| 24/04/2025 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 23/04/2025 |
8.97
|
100 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 22/04/2025 |
8.92
|
600 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 21/04/2025 |
9.00
|
100 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 18/04/2025 |
9.00
|
700 | 8.97 | 9.00 | 8.97 | 0 | 0 | 0 |
| 17/04/2025 |
8.97
|
1,500 | 8.80 | 8.97 | 8.80 | 0 | 0 | 0 |
| 16/04/2025 |
8.83
|
400 | 8.85 | 8.85 | 8.83 | 0 | 0 | 0 |
| 15/04/2025 |
8.85
|
1,900 | 8.85 | 9.00 | 8.80 | 0 | 0 | 0 |
| 14/04/2025 |
9.00
|
1,700 | 8.85 | 9.00 | 8.80 | 0 | 0 | 0 |
| 11/04/2025 |
8.68
|
7,700 | 8.75 | 8.75 | 8.60 | 0 | 200 | 0.0 |
| 10/04/2025 |
8.60
|
1,200 | 8.41 | 8.60 | 8.41 | 0 | 0 | 0 |
| 09/04/2025 |
8.06
|
14,700 | 7.50 | 8.06 | 7.47 | 0 | 1,000 | 0.0 |
| 08/04/2025 |
8.01
|
13,500 | 8.09 | 8.36 | 8.01 | 0 | 0 | 0 |
| 04/04/2025 |
8.60
|
33,900 | 8.31 | 8.85 | 8.31 | 0 | 0 | 0 |
| 03/04/2025 |
8.92
|
15,200 | 8.92 | 9.59 | 8.92 | 0 | 0 | 0 |
| 02/04/2025 |
9.59
|
500 | 9.37 | 9.59 | 9.34 | 0 | 0 | 0 |
| 01/04/2025 |
9.69
|
1,100 | 9.42 | 9.69 | 9.42 | 0 | 0 | 0 |
| 31/03/2025 |
9.74
|
100 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
| 28/03/2025 |
9.74
|
10,300 | 9.74 | 9.74 | 9.34 | 0 | 0 | 0 |
| 27/03/2025 |
9.74
|
1,200 | 9.74 | 9.76 | 9.47 | 0 | 0 | 0 |