| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.38 | 5.36% | 1,815,800 | -200 | 0.0 |
6.80
8.90
7.21
|
|
2 tháng
(2026-07-20) |
0.34 | 4.77% | 2,697,000 | -200 | 0.0 |
6.80
8.90
7.21
|
|
3 tháng
(2026-06-22) |
0.55 | 7.95% | 3,240,300 | -200 | 0.0 |
6.70
8.90
7.21
|
|
6 tháng
(2026-03-23) |
1.34 | 21.86% | 7,616,100 | -200 | 0.0 |
6
8.90
7.21
|
|
12 tháng
(2025-09-23) |
-1.39 | -15.69% | 20,703,700 | -5,900 | -0.1 |
5.68
9.35
7.21
|
|
24 tháng
(2024-09-30) |
2.02 | 37.06% | 112,802,400 | -8,700 | -0.1 |
5.35
10.10
7.21
|
|
36 tháng
(2023-10-04) |
0.84 | 12.67% | 140,412,800 | -8,700 | -0.1 |
4.10
10.10
7.21
|
|
60 tháng
(2021-10-14) |
0.17 | 2.33% | 272,585,900 | 132,480 | -2.3 |
2.71
17.10
7.21
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
8.83
|
105,600 | 8.87 | 9.03 | 8.80 | 0 | 0 | 0 |
| 24/07/2025 |
9
|
82,000 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
| 23/07/2025 |
9.03
|
248,500 | 9.03 | 9.03 | 8.86 | 0 | 0 | 0 |
| 22/07/2025 |
9.03
|
504,600 | 8.68 | 9.04 | 8.68 | 0 | 0 | 0 |
| 21/07/2025 |
8.99
|
935,200 | 9 | 9.19 | 8.60 | 0 | 0 | 0 |
| 18/07/2025 |
8.85
|
111,900 | 9.10 | 9.10 | 8.85 | 0 | 0 | 0 |
| 17/07/2025 |
8.97
|
758,200 | 8.82 | 9.15 | 8.82 | 0 | 0 | 0 |
| 16/07/2025 |
8.91
|
113,700 | 9.11 | 9.13 | 8.75 | 0 | 0 | 0 |
| 15/07/2025 |
9.11
|
559,900 | 9.25 | 9.45 | 9.06 | 0 | 0 | 0 |
| 14/07/2025 |
9.35
|
1,227,900 | 9 | 9.40 | 8.80 | 0 | 0 | 0 |
| 11/07/2025 |
9
|
643,700 | 8.80 | 9.05 | 8.74 | 0 | 0 | 0 |
| 10/07/2025 |
8.73
|
213,000 | 8.60 | 8.90 | 8.54 | 0 | 0 | 0 |
| 09/07/2025 |
8.61
|
135,000 | 8.65 | 8.80 | 8.61 | 0 | 0 | 0 |
| 08/07/2025 |
8.65
|
151,200 | 8.61 | 8.80 | 8.61 | 0 | 0 | 0 |
| 07/07/2025 |
8.61
|
137,700 | 8.42 | 8.68 | 8.42 | 0 | 0 | 0 |
| 04/07/2025 |
8.60
|
133,500 | 8.42 | 8.70 | 8.42 | 0 | 0 | 0 |
| 03/07/2025 |
8.60
|
209,200 | 8.60 | 8.79 | 8.55 | 0 | 0 | 0 |
| 02/07/2025 |
8.60
|
71,600 | 8.54 | 8.65 | 8.48 | 0 | 0 | 0 |
| 01/07/2025 |
8.54
|
266,900 | 8.25 | 8.69 | 8.23 | 0 | 0 | 0 |
| 30/06/2025 |
8.31
|
199,400 | 8.18 | 8.32 | 8.18 | 0 | 0 | 0 |
| 27/06/2025 |
8.18
|
145,300 | 8.25 | 8.25 | 8.15 | 0 | 0 | 0 |
| 26/06/2025 |
8.24
|
125,300 | 8.11 | 8.41 | 8.11 | 0 | 0 | 0 |
| 25/06/2025 |
8.22
|
291,300 | 8.10 | 8.41 | 8.06 | 0 | 0 | 0 |
| 24/06/2025 |
8.08
|
133,800 | 8.10 | 8.15 | 8.05 | 0 | 0 | 0 |
| 23/06/2025 |
8.04
|
252,200 | 8.03 | 8.07 | 7.93 | 0 | 0 | 0 |
| 20/06/2025 |
8.03
|
357,300 | 8.02 | 8.10 | 8.02 | 0 | 0 | 0 |
| 19/06/2025 |
8
|
180,400 | 7.99 | 8.10 | 7.99 | 0 | 0 | 0 |
| 18/06/2025 |
7.96
|
273,500 | 8.07 | 8.08 | 7.90 | 0 | 0 | 0 |
| 17/06/2025 |
8.03
|
190,000 | 8.01 | 8.05 | 7.99 | 0 | 0 | 0 |
| 16/06/2025 |
8.04
|
157,500 | 7.81 | 8.10 | 7.81 | 0 | 0 | 0 |
| 13/06/2025 |
7.93
|
394,700 | 7.83 | 8.07 | 7.83 | 0 | 0 | 0 |
| 12/06/2025 |
8
|
311,700 | 8.07 | 8.14 | 7.98 | 0 | 0 | 0 |
| 11/06/2025 |
7.98
|
249,800 | 8.20 | 8.20 | 7.94 | 0 | 0 | 0 |
| 10/06/2025 |
7.94
|
629,400 | 7.92 | 8.08 | 7.90 | 0 | 0 | 0 |
| 09/06/2025 |
7.84
|
212,500 | 7.98 | 8.10 | 7.80 | 0 | 0 | 0 |
| 06/06/2025 |
8
|
260,400 | 8.19 | 8.19 | 8 | 0 | 0 | 0 |
| 05/06/2025 |
8.19
|
559,800 | 7.82 | 8.36 | 7.82 | 0 | 0 | 0 |
| 04/06/2025 |
7.83
|
371,500 | 7.73 | 7.89 | 7.73 | 0 | 0 | 0 |
| 03/06/2025 |
7.83
|
184,400 | 7.70 | 7.93 | 7.67 | 0 | 0 | 0 |
| 02/06/2025 |
7.69
|
78,500 | 7.62 | 7.70 | 7.54 | 0 | 0 | 0 |
| 30/05/2025 |
7.62
|
112,100 | 7.78 | 7.78 | 7.60 | 0 | 0 | 0 |
| 29/05/2025 |
7.78
|
100,200 | 7.60 | 7.89 | 7.51 | 0 | 0 | 0 |
| 28/05/2025 |
7.60
|
151,000 | 7.78 | 7.78 | 7.60 | 0 | 0 | 0 |
| 27/05/2025 |
7.78
|
179,500 | 7.82 | 7.95 | 7.74 | 0 | 0 | 0 |
| 26/05/2025 |
7.86
|
100,700 | 7.88 | 7.88 | 7.75 | 0 | 0 | 0 |
| 23/05/2025 |
7.90
|
154,800 | 7.95 | 7.96 | 7.76 | 0 | 0 | 0 |
| 22/05/2025 |
7.92
|
144,400 | 7.95 | 7.95 | 7.80 | 0 | 0 | 0 |
| 21/05/2025 |
7.82
|
68,600 | 8 | 8.10 | 7.81 | 0 | 0 | 0 |
| 20/05/2025 |
7.98
|
102,200 | 8.13 | 8.13 | 7.89 | 0 | 0 | 0 |
| 19/05/2025 |
8.13
|
124,800 | 7.80 | 8.19 | 7.80 | 0 | 0 | 0 |
| 16/05/2025 |
8
|
85,400 | 7.95 | 8.05 | 7.85 | 0 | 0 | 0 |
| 15/05/2025 |
7.95
|
68,000 | 8.19 | 8.19 | 7.87 | 0 | 0 | 0 |
| 14/05/2025 |
7.87
|
122,400 | 7.80 | 7.99 | 7.80 | 0 | 0 | 0 |
| 13/05/2025 |
7.96
|
107,300 | 8.18 | 8.18 | 7.90 | 0 | 0 | 0 |
| 12/05/2025 |
8
|
89,900 | 8.07 | 8.13 | 7.97 | 0 | 0 | 0 |
| 09/05/2025 |
8.05
|
94,400 | 8.10 | 8.15 | 7.89 | 0 | 0 | 0 |
| 08/05/2025 |
8.10
|
145,400 | 7.91 | 8.10 | 7.88 | 0 | 0 | 0 |
| 07/05/2025 |
7.85
|
58,500 | 7.90 | 7.91 | 7.85 | 0 | 0 | 0 |
| 06/05/2025 |
7.90
|
160,800 | 8.35 | 8.35 | 7.90 | 0 | 0 | 0 |
| 05/05/2025 |
8.16
|
219,600 | 8.19 | 8.19 | 8 | 0 | 0 | 0 |
| 02/05/2025 |
8.80
|
316,200 | 8.99 | 8.99 | 8.70 | 0 | 0 | 0 |
| 01/05/2025 |
8.10
|
176,400 | 8.21 | 8.22 | 8.09 | 0 | 0 | 0 |
| 30/04/2025 |
7.17
|
18,600 | 7.26 | 7.50 | 7.05 | 0 | 0 | 0 |
| 29/04/2025 |
8.19
|
34,000 | 8.37 | 8.37 | 8.14 | 0 | 0 | 0 |
| 28/04/2025 |
8.27
|
302,300 | 8 | 8.51 | 8 | 0 | 0 | 0 |
| 25/04/2025 |
8
|
163,200 | 8 | 8.20 | 7.95 | 0 | 0 | 0 |
| 24/04/2025 |
8
|
213,500 | 7.99 | 8.34 | 7.80 | 0 | 0 | 0 |
| 23/04/2025 |
7.99
|
87,900 | 8.36 | 8.36 | 7.83 | 0 | 0 | 0 |
| 22/04/2025 |
7.90
|
322,200 | 8.08 | 8.15 | 7.37 | 0 | 0 | 0 |
| 21/04/2025 |
7.92
|
391,200 | 7.79 | 7.92 | 7.42 | 0 | 0 | 0 |
| 18/04/2025 |
7.41
|
363,600 | 6.99 | 7.41 | 6.98 | 0 | 0 | 0 |
| 17/04/2025 |
6.93
|
103,500 | 6.90 | 7.03 | 6.89 | 0 | 0 | 0 |
| 16/04/2025 |
6.90
|
397,300 | 6.90 | 7.10 | 6.86 | 0 | 0 | 0 |
| 15/04/2025 |
6.90
|
228,300 | 7.30 | 7.40 | 6.89 | 0 | 0 | 0 |
| 14/04/2025 |
7.30
|
179,700 | 7.58 | 7.58 | 7.20 | 0 | 0 | 0 |
| 11/04/2025 |
7.27
|
904,200 | 6.91 | 7.35 | 6.88 | 0 | 0 | 0 |
| 10/04/2025 |
7.39
|
1,191,600 | 7.39 | 7.39 | 7.34 | 0 | 0 | 0 |
| 09/04/2025 |
6.91
|
147,900 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
| 08/04/2025 |
7.42
|
43,300 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 07/04/2025 |
8.60
|
133,500 | 8.42 | 8.70 | 8.42 | 0 | 0 | 0 |
| 04/04/2025 |
7.97
|
125,100 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 03/04/2025 |
8.56
|
371,600 | 8.79 | 8.89 | 8.56 | 0 | 0 | 0 |
| 02/04/2025 |
9.20
|
394,800 | 9.04 | 9.30 | 9.04 | 0 | 0 | 0 |
| 01/04/2025 |
9.01
|
621,600 | 9.57 | 9.57 | 9 | 0 | 0 | 0 |
| 31/03/2025 |
8.99
|
1,036,600 | 8.41 | 8.99 | 8.41 | 0 | 0 | 0 |
| 28/03/2025 |
8.41
|
434,200 | 8.33 | 8.48 | 8.32 | 0 | 0 | 0 |
| 27/03/2025 |
8.30
|
234,200 | 8.43 | 8.44 | 8.28 | 0 | 0 | 0 |
| 26/03/2025 |
8.30
|
247,300 | 8.44 | 8.48 | 8.23 | 0 | 0 | 0 |
| 25/03/2025 |
8.42
|
309,900 | 8.37 | 8.53 | 8.37 | 0 | 0 | 0 |
| 24/03/2025 |
8.36
|
457,900 | 8.08 | 8.46 | 8.07 | 0 | 0 | 0 |
| 21/03/2025 |
8.06
|
229,300 | 7.99 | 8.07 | 7.99 | 0 | 0 | 0 |
| 20/03/2025 |
7.99
|
227,600 | 8.10 | 8.17 | 7.95 | 0 | 0 | 0 |
| 19/03/2025 |
8.07
|
222,200 | 8.16 | 8.26 | 8.04 | 0 | 0 | 0 |
| 18/03/2025 |
8.13
|
228,400 | 8.06 | 8.17 | 8.03 | 0 | 0 | 0 |
| 17/03/2025 |
8.03
|
159,800 | 8.05 | 8.19 | 8.02 | 0 | 0 | 0 |
| 14/03/2025 |
8
|
275,200 | 8.23 | 8.28 | 7.70 | 0 | 0 | 0 |
| 13/03/2025 |
8.23
|
332,800 | 8.28 | 8.43 | 8.10 | 0 | 0 | 0 |
| 12/03/2025 |
8.25
|
273,600 | 8.30 | 8.37 | 8.17 | 0 | 0 | 0 |
| 11/03/2025 |
8.28
|
464,400 | 8.12 | 8.45 | 8.12 | 0 | 0 | 0 |
| 10/03/2025 |
8.11
|
396,600 | 7.70 | 8.11 | 7.59 | 0 | 0 | 0 |