| 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) |
-0.80 | -14.81% | 3,183,400 | 0 | 0 |
4.50
5.50
4.50
|
|
2 tháng
(2026-08-06) |
-0.90 | -16.36% | 7,689,100 | 0 | 0 |
4.50
5.80
4.50
|
|
3 tháng
(2026-07-07) |
-2 | -30.30% | 12,852,100 | 0 | 0 |
4.50
6.60
4.50
|
|
6 tháng
(2026-04-08) |
-2.70 | -36.99% | 29,484,500 | -100 | 0.0 |
4.50
7.90
4.50
|
|
12 tháng
(2025-10-10) |
-4.60 | -50% | 134,236,800 | -100 | 0.0 |
4.50
9.20
4.50
|
|
24 tháng
(2024-10-15) |
-4.10 | -47.13% | 431,894,394 | -100 | 0.0 |
4.50
11.50
4.50
|
|
36 tháng
(2023-10-23) |
-6.90 | -60% | 671,076,961 | -587 | 0.0 |
4.50
14.30
4.50
|
|
60 tháng
(2021-11-01) |
-4.71 | -50.56% | 2,025,309,907 | -70,653 | -0.6 |
4.50
24.12
4.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/08/2025 |
10.60
|
5,412,800 | 10.40 | 10.90 | 10.20 | 0 | 0 | 0 |
| 18/08/2025 |
10.40
|
6,467,500 | 9.50 | 10.50 | 9.50 | 0 | 0 | 0 |
| 15/08/2025 |
9.50
|
4,111,700 | 9.80 | 9.80 | 9.30 | 0 | 0 | 0 |
| 14/08/2025 |
9.80
|
2,195,600 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
| 13/08/2025 |
9.80
|
3,581,400 | 9.90 | 10.10 | 9.50 | 0 | 0 | 0 |
| 12/08/2025 |
9.90
|
2,963,900 | 10.20 | 10.20 | 9.70 | 0 | 0 | 0 |
| 11/08/2025 |
10
|
5,509,100 | 9.60 | 10.30 | 9.60 | 0 | 0 | 0 |
| 08/08/2025 |
9.60
|
3,970,600 | 9.60 | 9.80 | 9.40 | 0 | 0 | 0 |
| 07/08/2025 |
9.50
|
5,173,900 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
| 06/08/2025 |
9.30
|
1,920,000 | 9.20 | 9.50 | 9.10 | 0 | 0 | 0 |
| 05/08/2025 |
9.30
|
5,872,400 | 8.90 | 9.50 | 8.90 | 0 | 0 | 0 |
| 04/08/2025 |
9.10
|
2,815,900 | 8.90 | 9.20 | 8.80 | 0 | 0 | 0 |
| 01/08/2025 |
8.90
|
1,782,800 | 8.80 | 9.10 | 8.60 | 0 | 0 | 0 |
| 31/07/2025 |
8.70
|
2,241,800 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 30/07/2025 |
8.90
|
1,961,600 | 8.60 | 9.10 | 8.60 | 0 | 0 | 0 |
| 29/07/2025 |
8.80
|
5,392,100 | 9.30 | 9.50 | 8.70 | 0 | 0 | 0 |
| 28/07/2025 |
9.30
|
3,508,400 | 9 | 9.30 | 9 | 0 | 0 | 0 |
| 25/07/2025 |
9
|
2,173,100 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 24/07/2025 |
8.90
|
1,435,200 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 23/07/2025 |
8.90
|
3,032,400 | 8.80 | 9.20 | 8.80 | 0 | 0 | 0 |
| 22/07/2025 |
8.90
|
1,255,200 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
| 21/07/2025 |
8.80
|
2,139,300 | 8.90 | 9.30 | 8.70 | 0 | 0 | 0 |
| 18/07/2025 |
8.80
|
2,417,000 | 9 | 9.10 | 8.60 | 0 | 0 | 0 |
| 17/07/2025 |
9
|
4,596,700 | 8.70 | 9.20 | 8.70 | 0 | 0 | 0 |
| 16/07/2025 |
8.70
|
4,184,200 | 8.30 | 9 | 8.20 | 0 | 0 | 0 |
| 15/07/2025 |
8.30
|
1,328,300 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 14/07/2025 |
8.30
|
1,094,400 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
| 11/07/2025 |
8.30
|
1,368,500 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 10/07/2025 |
8.40
|
1,384,500 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 09/07/2025 |
8.50
|
2,652,100 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
| 08/07/2025 |
8.40
|
1,887,600 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 07/07/2025 |
8.20
|
693,500 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 04/07/2025 |
8.20
|
736,200 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 03/07/2025 |
8
|
1,157,700 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 02/07/2025 |
8.20
|
922,300 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 01/07/2025 |
8.20
|
1,482,500 | 8.20 | 8.60 | 8.10 | 0 | 0 | 0 |
| 30/06/2025 |
8.20
|
1,529,900 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
| 27/06/2025 |
8.30
|
1,619,600 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 26/06/2025 |
8.50
|
978,500 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 25/06/2025 |
8.50
|
3,299,300 | 8.20 | 8.70 | 8.20 | 0 | 0 | 0 |
| 24/06/2025 |
8.20
|
591,300 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 23/06/2025 |
8.10
|
527,200 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 20/06/2025 |
8.20
|
478,200 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 19/06/2025 |
8.20
|
622,700 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 18/06/2025 |
8.20
|
830,700 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
| 17/06/2025 |
8.20
|
647,100 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
| 16/06/2025 |
8.20
|
866,000 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 13/06/2025 |
8.10
|
1,539,100 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 12/06/2025 |
8.30
|
1,412,900 | 8.10 | 8.50 | 8.10 | 0 | 0 | 0 |
| 11/06/2025 |
8.10
|
509,200 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 10/06/2025 |
8.10
|
853,600 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 09/06/2025 |
8
|
1,253,300 | 8.40 | 8.40 | 7.90 | 0 | 0 | 0 |
| 06/06/2025 |
8.40
|
1,796,300 | 8.50 | 8.60 | 8.20 | 0 | 0 | 0 |
| 05/06/2025 |
8.50
|
2,534,700 | 8.40 | 8.80 | 8.30 | 0 | 0 | 0 |
| 04/06/2025 |
8.30
|
2,383,300 | 8.20 | 8.60 | 8.20 | 0 | 0 | 0 |
| 03/06/2025 |
8.10
|
3,039,800 | 7.50 | 8.20 | 7.50 | 0 | 0 | 0 |
| 02/06/2025 |
7.60
|
1,087,100 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
| 30/05/2025 |
7.50
|
679,000 | 7.60 | 7.70 | 7.30 | 0 | 0 | 0 |
| 29/05/2025 |
7.70
|
711,000 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 28/05/2025 |
7.70
|
1,821,900 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 27/05/2025 |
7.50
|
1,144,600 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 26/05/2025 |
7.30
|
558,400 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 23/05/2025 |
7.30
|
683,800 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 22/05/2025 |
7.50
|
632,000 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
| 21/05/2025 |
7.60
|
1,659,500 | 7.40 | 7.60 | 7.20 | 0 | 0 | 0 |
| 20/05/2025 |
7.30
|
823,500 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 19/05/2025 |
7.40
|
754,900 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 16/05/2025 |
7.50
|
2,005,400 | 7.40 | 7.80 | 7.30 | 0 | 0 | 0 |
| 15/05/2025 |
7.40
|
1,168,100 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 14/05/2025 |
7.20
|
730,900 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 13/05/2025 |
7.30
|
583,100 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 12/05/2025 |
7.20
|
993,100 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 09/05/2025 |
7.20
|
793,700 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 08/05/2025 |
7.30
|
1,678,600 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 07/05/2025 |
7.20
|
1,044,500 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 06/05/2025 |
7.30
|
654,200 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 05/05/2025 |
7.30
|
241,100 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 29/04/2025 |
7.30
|
474,649 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 28/04/2025 |
7.20
|
449,708 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 25/04/2025 |
7.30
|
767,792 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| 24/04/2025 |
7.20
|
267,609 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 23/04/2025 |
7.20
|
438,158 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 22/04/2025 |
7.10
|
1,216,981 | 7.20 | 7.30 | 6.60 | 0 | 0 | 0 |
| 21/04/2025 |
7.30
|
266,229 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 18/04/2025 |
7.30
|
725,278 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 17/04/2025 |
7.20
|
449,313 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 16/04/2025 |
7.10
|
521,482 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 15/04/2025 |
7.10
|
833,621 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
| 14/04/2025 |
7.30
|
751,765 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 11/04/2025 |
7.30
|
1,822,408 | 7.40 | 7.70 | 6.90 | 0 | 0 | 0 |
| 10/04/2025 |
6.70
|
204,325 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 09/04/2025 |
6
|
1,553,375 | 6 | 6.30 | 5.60 | 0 | 0 | 0 |
| 08/04/2025 |
6
|
2,006,139 | 7 | 7 | 5.90 | 0 | 0 | 0 |
| 04/04/2025 |
7
|
2,086,655 | 7 | 7.30 | 6.40 | 0 | 0 | 0 |
| 03/04/2025 |
7.10
|
3,931,081 | 8.20 | 8.20 | 7 | 0 | 0 | 0 |
| 02/04/2025 |
8.20
|
768,157 | 8 | 8.40 | 8 | 0 | 0 | 0 |
| 01/04/2025 |
8.30
|
265,315 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 31/03/2025 |
8.30
|
311,477 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 28/03/2025 |
8.30
|
460,104 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 27/03/2025 |
8.40
|
447,885 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |