| 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) |
-0.60 | -6.90% | 230,100 | 100 | 0.0 |
7.90
8.95
7.90
|
|
2 tháng
(2026-08-06) |
-0.80 | -8.99% | 667,300 | -2,900 | 0.0 |
7.90
9.27
7.90
|
|
3 tháng
(2026-07-07) |
-1.30 | -13.83% | 1,419,500 | -200 | 0.0 |
7.90
9.65
7.90
|
|
6 tháng
(2026-04-08) |
-2.70 | -25% | 3,854,500 | 4,800 | 0.0 |
7.90
10.85
7.90
|
|
12 tháng
(2025-10-10) |
-2.90 | -26.36% | 10,571,100 | 4,300 | 0.0 |
7.90
11.20
7.90
|
|
24 tháng
(2024-10-15) |
1.92 | 31.07% | 35,096,000 | 4,300 | 0.0 |
5.60
12.70
7.90
|
|
36 tháng
(2023-10-23) |
2.10 | 35% | 59,071,400 | 4,274 | 0.0 |
5.51
12.70
7.90
|
|
60 tháng
(2021-11-01) |
-4.26 | -34.44% | 193,040,600 | -143,571 | -4.1 |
5.38
21.74
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/08/2025 |
10.35
|
293,900 | 9.75 | 10.35 | 9.75 | 0 | 0 | 0 |
| 18/08/2025 |
9.70
|
274,900 | 9.65 | 9.76 | 9.55 | 0 | 0 | 0 |
| 15/08/2025 |
9.65
|
168,600 | 9.73 | 9.75 | 9.52 | 0 | 0 | 0 |
| 14/08/2025 |
9.73
|
316,200 | 9.12 | 9.75 | 9.12 | 0 | 0 | 0 |
| 13/08/2025 |
9.12
|
242,400 | 9.28 | 9.32 | 9.10 | 0 | 0 | 0 |
| 12/08/2025 |
9.25
|
166,800 | 9.16 | 9.38 | 9.15 | 0 | 0 | 0 |
| 11/08/2025 |
9.22
|
192,700 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
| 08/08/2025 |
9.13
|
239,100 | 9.47 | 9.47 | 9.07 | 0 | 0 | 0 |
| 07/08/2025 |
9.30
|
283,200 | 9.28 | 9.38 | 9.18 | 0 | 0 | 0 |
| 06/08/2025 |
9.28
|
90,300 | 9.50 | 9.50 | 9.23 | 0 | 0 | 0 |
| 05/08/2025 |
9.40
|
237,700 | 9.89 | 9.89 | 9.32 | 0 | 0 | 0 |
| 04/08/2025 |
9.45
|
355,400 | 9.95 | 10 | 9.36 | 0 | 0 | 0 |
| 01/08/2025 |
9.90
|
801,200 | 9.50 | 10.05 | 8.80 | 0 | 0 | 0 |
| 31/07/2025 |
9.41
|
456,200 | 9 | 9.41 | 8.90 | 0 | 0 | 0 |
| 30/07/2025 |
8.80
|
461,500 | 8.25 | 8.81 | 8.25 | 0 | 0 | 0 |
| 29/07/2025 |
8.24
|
574,500 | 8.23 | 8.24 | 8 | 0 | 0 | 0 |
| 28/07/2025 |
7.71
|
302,200 | 7.43 | 7.71 | 7.43 | 0 | 0 | 0 |
| 25/07/2025 |
7.21
|
35,700 | 7.25 | 7.26 | 7.21 | 0 | 0 | 0 |
| 24/07/2025 |
7.20
|
94,300 | 7.21 | 7.22 | 7.18 | 0 | 0 | 0 |
| 23/07/2025 |
7.21
|
17,500 | 7.27 | 7.28 | 7.21 | 0 | 0 | 0 |
| 22/07/2025 |
7.28
|
9,200 | 7.25 | 7.30 | 7.22 | 0 | 0 | 0 |
| 21/07/2025 |
7.25
|
13,600 | 7.45 | 7.45 | 7.24 | 0 | 0 | 0 |
| 18/07/2025 |
7.24
|
82,300 | 7.28 | 7.49 | 7.15 | 0 | 0 | 0 |
| 17/07/2025 |
7.10
|
40,700 | 7.03 | 7.10 | 7.03 | 0 | 0 | 0 |
| 16/07/2025 |
7.09
|
34,700 | 7.06 | 7.09 | 7.03 | 0 | 0 | 0 |
| 15/07/2025 |
7.09
|
48,000 | 7.10 | 7.10 | 7.05 | 0 | 0 | 0 |
| 14/07/2025 |
7.05
|
49,000 | 7.09 | 7.09 | 7.01 | 0 | 0 | 0 |
| 11/07/2025 |
7.05
|
40,800 | 7.10 | 7.10 | 7.02 | 0 | 0 | 0 |
| 10/07/2025 |
7.02
|
34,000 | 7.07 | 7.07 | 7.02 | 0 | 0 | 0 |
| 09/07/2025 |
7.07
|
48,200 | 7.08 | 7.10 | 7 | 0 | 0 | 0 |
| 08/07/2025 |
7.08
|
42,400 | 7 | 7.09 | 7 | 0 | 0 | 0 |
| 07/07/2025 |
7.08
|
28,000 | 6.95 | 7.08 | 6.92 | 0 | 0 | 0 |
| 04/07/2025 |
6.92
|
13,300 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 03/07/2025 |
7
|
23,100 | 7 | 7.10 | 6.92 | 0 | 0 | 0 |
| 02/07/2025 |
6.95
|
20,600 | 7.15 | 7.15 | 6.78 | 0 | 0 | 0 |
| 01/07/2025 |
6.95
|
16,800 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 30/06/2025 |
7.14
|
27,900 | 7 | 7.14 | 7 | 0 | 0 | 0 |
| 27/06/2025 |
7.15
|
1,300 | 7.06 | 7.15 | 7.06 | 0 | 0 | 0 |
| 26/06/2025 |
7.06
|
92,600 | 7.03 | 7.08 | 6.96 | 0 | 0 | 0 |
| 25/06/2025 |
7.02
|
102,100 | 7.15 | 7.15 | 7.02 | 0 | 0 | 0 |
| 24/06/2025 |
7.16
|
22,200 | 7.19 | 7.19 | 7.10 | 0 | 0 | 0 |
| 23/06/2025 |
7.20
|
23,900 | 7.22 | 7.27 | 7.10 | 0 | 0 | 0 |
| 20/06/2025 |
7.27
|
100,900 | 7.20 | 7.35 | 7.20 | 0 | 0 | 0 |
| 19/06/2025 |
7.27
|
78,200 | 7.20 | 7.30 | 7.16 | 0 | 0 | 0 |
| 18/06/2025 |
7.20
|
18,300 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 17/06/2025 |
7.19
|
13,700 | 7.20 | 7.20 | 7.05 | 0 | 0 | 0 |
| 16/06/2025 |
7.20
|
7,900 | 7.09 | 7.30 | 7.09 | 0 | 0 | 0 |
| 13/06/2025 |
7.09
|
16,900 | 7.16 | 7.16 | 7.08 | 0 | 0 | 0 |
| 12/06/2025 |
7.10
|
11,300 | 7.16 | 7.24 | 7.09 | 0 | 0 | 0 |
| 11/06/2025 |
7.16
|
16,300 | 7.11 | 7.20 | 7.08 | 0 | 0 | 0 |
| 10/06/2025 |
7.11
|
36,200 | 7.16 | 7.18 | 7.10 | 0 | 0 | 0 |
| 09/06/2025 |
7.16
|
73,600 | 7.32 | 7.32 | 7.15 | 0 | 0 | 0 |
| 06/06/2025 |
7.32
|
76,700 | 7.65 | 7.65 | 7.15 | 0 | 0 | 0 |
| 05/06/2025 |
7.20
|
68,500 | 7.20 | 7.28 | 7.19 | 0 | 0 | 0 |
| 04/06/2025 |
7.18
|
121,100 | 7.11 | 7.27 | 7.07 | 0 | 0 | 0 |
| 03/06/2025 |
7.11
|
95,900 | 7.05 | 7.15 | 7.05 | 0 | 0 | 0 |
| 02/06/2025 |
7.05
|
105,900 | 7.03 | 7.05 | 6.80 | 0 | 0 | 0 |
| 30/05/2025 |
7.03
|
40,500 | 7.10 | 7.10 | 6.95 | 0 | 0 | 0 |
| 29/05/2025 |
7.10
|
47,300 | 7.10 | 7.10 | 7.08 | 0 | 0 | 0 |
| 28/05/2025 |
7.10
|
208,500 | 6.78 | 7.15 | 6.78 | 0 | 0 | 0 |
| 27/05/2025 |
6.75
|
22,700 | 6.70 | 6.75 | 6.70 | 0 | 0 | 0 |
| 26/05/2025 |
6.70
|
37,100 | 6.64 | 6.70 | 6.60 | 0 | 0 | 0 |
| 23/05/2025 |
6.60
|
13,600 | 6.55 | 6.60 | 6.55 | 0 | 0 | 0 |
| 22/05/2025 |
6.53
|
23,300 | 6.60 | 6.60 | 6.53 | 0 | 0 | 0 |
| 21/05/2025 |
6.70
|
7,000 | 6.77 | 6.77 | 6.62 | 0 | 0 | 0 |
| 20/05/2025 |
6.77
|
16,800 | 6.60 | 6.79 | 6.60 | 0 | 0 | 0 |
| 19/05/2025 |
6.80
|
53,900 | 6.82 | 6.85 | 6.70 | 0 | 0 | 0 |
| 16/05/2025 |
6.80
|
18,400 | 6.87 | 6.88 | 6.75 | 0 | 0 | 0 |
| 15/05/2025 |
6.86
|
17,700 | 6.80 | 6.82 | 6.70 | 0 | 0 | 0 |
| 14/05/2025 |
6.86
|
119,500 | 6.86 | 6.90 | 6.80 | 0 | 0 | 0 |
| 13/05/2025 |
6.86
|
197,600 | 6.82 | 6.86 | 6.80 | 0 | 0 | 0 |
| 12/05/2025 |
6.80
|
81,800 | 6.63 | 6.80 | 6.63 | 0 | 0 | 0 |
| 09/05/2025 |
6.68
|
46,100 | 6.52 | 6.68 | 6.52 | 0 | 0 | 0 |
| 08/05/2025 |
6.60
|
63,800 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 07/05/2025 |
6.50
|
72,500 | 6.52 | 6.70 | 6.42 | 0 | 0 | 0 |
| 06/05/2025 |
6.52
|
47,100 | 6.50 | 6.79 | 6.50 | 0 | 0 | 0 |
| 05/05/2025 |
6.81
|
900 | 6.85 | 6.85 | 6.81 | 0 | 0 | 0 |
| 29/04/2025 |
6.68
|
43,200 | 6.78 | 6.78 | 6.44 | 0 | 0 | 0 |
| 28/04/2025 |
6.37
|
30,300 | 6.40 | 6.50 | 6.37 | 0 | 0 | 0 |
| 25/04/2025 |
6.40
|
73,900 | 6.43 | 6.43 | 6.18 | 0 | 0 | 0 |
| 24/04/2025 |
6.20
|
22,100 | 6.18 | 6.20 | 6.17 | 0 | 0 | 0 |
| 23/04/2025 |
6.18
|
7,000 | 6.30 | 6.30 | 6.01 | 0 | 0 | 0 |
| 22/04/2025 |
6
|
74,200 | 6 | 6.15 | 5.96 | 0 | 0 | 0 |
| 21/04/2025 |
6.10
|
21,900 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 18/04/2025 |
6.10
|
21,400 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 17/04/2025 |
6
|
28,400 | 6 | 6.35 | 5.94 | 0 | 0 | 0 |
| 16/04/2025 |
5.94
|
32,900 | 5.99 | 6 | 5.91 | 0 | 0 | 0 |
| 15/04/2025 |
5.99
|
24,100 | 6 | 6 | 5.92 | 0 | 0 | 0 |
| 14/04/2025 |
6
|
5,300 | 5.99 | 6.08 | 5.99 | 0 | 0 | 0 |
| 11/04/2025 |
5.99
|
49,700 | 5.99 | 6.02 | 5.99 | 0 | 0 | 0 |
| 10/04/2025 |
5.99
|
3,400 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 09/04/2025 |
5.60
|
75,500 | 5.94 | 5.94 | 5.57 | 0 | 0 | 0 |
| 08/04/2025 |
5.94
|
102,600 | 6.20 | 6.38 | 5.94 | 0 | 0 | 0 |
| 04/04/2025 |
6.38
|
90,600 | 6.19 | 6.40 | 6.05 | 0 | 0 | 0 |
| 03/04/2025 |
6.50
|
21,300 | 6.78 | 6.78 | 6.20 | 0 | 0 | 0 |
| 02/04/2025 |
6.61
|
59,800 | 6.80 | 6.80 | 6.61 | 0 | 0 | 0 |
| 01/04/2025 |
6.80
|
1,900 | 6.75 | 6.80 | 6.75 | 0 | 0 | 0 |
| 31/03/2025 |
6.75
|
1,100 | 6.90 | 6.90 | 6.71 | 0 | 0 | 0 |
| 28/03/2025 |
6.75
|
23,700 | 6.85 | 6.90 | 6.70 | 0 | 0 | 0 |
| 27/03/2025 |
6.95
|
18,400 | 6.95 | 6.95 | 6.81 | 0 | 0 | 0 |