| 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) |
-0.20 | -3.39% | 509,700 | 0 | 0 |
5
8.10
5.70
|
|
2 tháng
(2026-07-20) |
-0.50 | -8.06% | 1,383,100 | 0 | 0 |
5
8.10
5.70
|
|
3 tháng
(2026-06-22) |
-2 | -25.97% | 2,778,400 | 0 | 0 |
5
8.10
5.70
|
|
6 tháng
(2026-03-23) |
-0.69 | -10.83% | 7,351,600 | 0 | 0 |
4.82
8.20
5.70
|
|
12 tháng
(2025-09-23) |
-2.08 | -26.76% | 13,170,400 | 0 | 0 |
4.82
8.20
5.70
|
|
24 tháng
(2024-09-30) |
-5.23 | -47.86% | 42,545,797 | 0 | 0 |
4.82
15.38
5.70
|
|
36 tháng
(2023-10-04) |
-20.89 | -78.56% | 122,298,856 | -500 | -0.0 |
4.82
27.79
5.70
|
|
60 tháng
(2021-10-14) |
1.35 | 30.90% | 197,804,876 | -172,300 | -1.9 |
4.26
34.74
5.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
8.15
|
143,500 | 8.25 | 8.25 | 7.97 | 0 | 0 | 0 |
| 24/07/2025 |
8.25
|
311,400 | 8.52 | 8.52 | 8.06 | 0 | 0 | 0 |
| 23/07/2025 |
8.52
|
119,100 | 8.52 | 8.80 | 8.43 | 0 | 0 | 0 |
| 22/07/2025 |
8.52
|
109,600 | 8.43 | 8.71 | 8.25 | 0 | 0 | 0 |
| 21/07/2025 |
8.43
|
152,600 | 8.62 | 8.62 | 8.34 | 0 | 0 | 0 |
| 18/07/2025 |
8.62
|
274,700 | 8.71 | 8.89 | 8.34 | 0 | 0 | 0 |
| 17/07/2025 |
8.71
|
190,000 | 8.34 | 9.08 | 8.34 | 0 | 0 | 0 |
| 16/07/2025 |
8.62
|
352,300 | 7.97 | 8.71 | 7.69 | 0 | 0 | 0 |
| 15/07/2025 |
7.97
|
312,300 | 8.25 | 8.43 | 7.87 | 0 | 0 | 0 |
| 14/07/2025 |
8.25
|
387,800 | 8.80 | 9.36 | 8.06 | 0 | 0 | 0 |
| 11/07/2025 |
8.52
|
531,700 | 8.15 | 8.52 | 7.87 | 0 | 0 | 0 |
| 10/07/2025 |
7.78
|
409,600 | 7.23 | 7.78 | 7.23 | 0 | 0 | 0 |
| 09/07/2025 |
7.13
|
210,300 | 7.13 | 7.23 | 7.04 | 0 | 0 | 0 |
| 08/07/2025 |
7.13
|
66,400 | 7.13 | 7.13 | 7.04 | 0 | 0 | 0 |
| 07/07/2025 |
7.13
|
60,300 | 7.04 | 7.23 | 7.04 | 0 | 0 | 0 |
| 04/07/2025 |
7.04
|
119,900 | 7.13 | 7.13 | 7.04 | 0 | 0 | 0 |
| 03/07/2025 |
7.13
|
33,600 | 7.13 | 7.23 | 7.13 | 0 | 0 | 0 |
| 02/07/2025 |
7.13
|
59,900 | 7.13 | 7.13 | 7.04 | 0 | 0 | 0 |
| 01/07/2025 |
7.13
|
47,100 | 7.13 | 7.13 | 7.04 | 0 | 0 | 0 |
| 30/06/2025 |
7.23
|
51,300 | 7.13 | 7.23 | 7.13 | 0 | 0 | 0 |
| 27/06/2025 |
7.13
|
26,700 | 7.04 | 7.13 | 6.95 | 0 | 0 | 0 |
| 26/06/2025 |
7.13
|
26,800 | 7.13 | 7.13 | 6.95 | 0 | 0 | 0 |
| 25/06/2025 |
7.13
|
43,500 | 7.13 | 7.23 | 7.04 | 0 | 0 | 0 |
| 24/06/2025 |
7.23
|
44,900 | 7.13 | 7.23 | 7.04 | 0 | 0 | 0 |
| 23/06/2025 |
7.13
|
52,000 | 7.04 | 7.13 | 6.95 | 0 | 0 | 0 |
| 20/06/2025 |
7.13
|
35,500 | 7.23 | 7.23 | 7.04 | 0 | 0 | 0 |
| 19/06/2025 |
7.23
|
90,100 | 7.23 | 7.23 | 6.95 | 0 | 0 | 0 |
| 18/06/2025 |
7.23
|
25,200 | 7.23 | 7.23 | 7.04 | 0 | 0 | 0 |
| 17/06/2025 |
7.23
|
39,200 | 7.13 | 7.23 | 7.04 | 0 | 0 | 0 |
| 16/06/2025 |
7.13
|
44,000 | 7.13 | 7.23 | 6.95 | 0 | 0 | 0 |
| 13/06/2025 |
7.13
|
53,400 | 7.13 | 7.13 | 6.95 | 0 | 0 | 0 |
| 12/06/2025 |
7.23
|
66,000 | 7.13 | 7.23 | 7.13 | 0 | 0 | 0 |
| 11/06/2025 |
7.13
|
15,800 | 7.13 | 7.23 | 7.04 | 0 | 0 | 0 |
| 10/06/2025 |
7.13
|
70,300 | 7.13 | 7.23 | 7.04 | 0 | 0 | 0 |
| 09/06/2025 |
7.13
|
90,800 | 7.13 | 7.41 | 7.13 | 0 | 0 | 0 |
| 06/06/2025 |
7.23
|
97,900 | 7.32 | 7.41 | 7.13 | 0 | 0 | 0 |
| 05/06/2025 |
7.23
|
101,400 | 7.32 | 7.32 | 7.13 | 0 | 0 | 0 |
| 04/06/2025 |
7.32
|
117,000 | 7.04 | 7.32 | 7.04 | 0 | 0 | 0 |
| 03/06/2025 |
7.23
|
103,700 | 7.23 | 7.32 | 6.95 | 0 | 0 | 0 |
| 02/06/2025 |
7.13
|
125,100 | 7.04 | 7.32 | 7.04 | 0 | 0 | 0 |
| 30/05/2025 |
7.04
|
160,800 | 7.32 | 7.32 | 7.04 | 0 | 0 | 0 |
| 29/05/2025 |
7.23
|
41,800 | 7.41 | 7.41 | 7.23 | 0 | 0 | 0 |
| 28/05/2025 |
7.32
|
93,900 | 7.78 | 7.78 | 7.23 | 0 | 0 | 0 |
| 27/05/2025 |
7.60
|
221,200 | 7.13 | 7.60 | 7.04 | 0 | 0 | 0 |
| 26/05/2025 |
7.13
|
38,900 | 7.23 | 7.23 | 6.95 | 0 | 0 | 0 |
| 23/05/2025 |
7.23
|
55,800 | 7.23 | 7.23 | 7.13 | 0 | 0 | 0 |
| 22/05/2025 |
7.23
|
32,200 | 7.32 | 7.32 | 7.04 | 0 | 0 | 0 |
| 21/05/2025 |
7.32
|
51,500 | 7.41 | 7.41 | 7.13 | 0 | 0 | 0 |
| 20/05/2025 |
7.41
|
44,400 | 7.60 | 7.69 | 7.32 | 0 | 0 | 0 |
| 19/05/2025 |
7.50
|
130,500 | 7.23 | 7.50 | 7.13 | 0 | 0 | 0 |
| 16/05/2025 |
7.32
|
73,400 | 7.50 | 7.60 | 7.13 | 0 | 0 | 0 |
| 15/05/2025 |
7.41
|
179,100 | 6.95 | 7.60 | 6.86 | 0 | 0 | 0 |
| 14/05/2025 |
6.95
|
78,600 | 7.13 | 7.13 | 6.95 | 0 | 0 | 0 |
| 13/05/2025 |
7.13
|
96,800 | 7.32 | 7.41 | 7.04 | 0 | 0 | 0 |
| 12/05/2025 |
7.32
|
143,300 | 7.23 | 7.69 | 7.13 | 0 | 0 | 0 |
| 09/05/2025 |
7.13
|
258,400 | 6.49 | 7.13 | 6.49 | 0 | 0 | 0 |
| 08/05/2025 |
6.49
|
62,300 | 6.49 | 6.58 | 6.39 | 0 | 0 | 0 |
| 07/05/2025 |
6.58
|
65,400 | 6.67 | 6.67 | 6.39 | 0 | 0 | 0 |
| 06/05/2025 |
6.58
|
70,000 | 6.67 | 6.76 | 6.49 | 0 | 0 | 0 |
| 05/05/2025 |
6.67
|
22,400 | 6.67 | 0 | 6.49 | 0 | 0 | 0 |
| 02/05/2025 |
8.62
|
30,722 | 8.52 | 8.71 | 8.34 | 0 | 0 | 0 |
| 01/05/2025 |
8.99
|
73,026 | 9.08 | 9.17 | 8.99 | 0 | 0 | 0 |
| 30/04/2025 |
4.82
|
22,000 | 5.00 | 5.00 | 4.63 | 0 | 0 | 0 |
| 29/04/2025 |
6.58
|
71,700 | 6.58 | 6.67 | 6.49 | 0 | 0 | 0 |
| 28/04/2025 |
6.67
|
50,116 | 6.67 | 6.76 | 6.67 | 0 | 0 | 0 |
| 25/04/2025 |
6.67
|
38,877 | 6.58 | 6.67 | 6.49 | 0 | 0 | 0 |
| 24/04/2025 |
6.76
|
49,600 | 6.67 | 6.76 | 6.49 | 0 | 0 | 0 |
| 23/04/2025 |
6.49
|
86,901 | 6.76 | 6.76 | 6.49 | 0 | 0 | 0 |
| 22/04/2025 |
6.67
|
157,200 | 6.86 | 6.86 | 6.30 | 0 | 0 | 0 |
| 21/04/2025 |
6.95
|
26,100 | 6.95 | 6.95 | 6.76 | 0 | 0 | 0 |
| 18/04/2025 |
6.95
|
44,400 | 6.86 | 7.04 | 6.76 | 0 | 0 | 0 |
| 17/04/2025 |
6.76
|
99,100 | 6.67 | 6.95 | 6.67 | 0 | 0 | 0 |
| 16/04/2025 |
7.04
|
46,103 | 6.95 | 7.13 | 6.76 | 0 | 0 | 0 |
| 15/04/2025 |
7.04
|
34,100 | 7.13 | 7.32 | 7.04 | 0 | 0 | 0 |
| 14/04/2025 |
7.23
|
51,100 | 7.13 | 7.41 | 7.04 | 0 | 0 | 0 |
| 11/04/2025 |
7.13
|
132,704 | 7.32 | 7.32 | 6.67 | 0 | 0 | 0 |
| 10/04/2025 |
6.67
|
25,800 | 6.11 | 6.67 | 6.11 | 0 | 0 | 0 |
| 09/04/2025 |
6.11
|
132,800 | 6.58 | 6.58 | 5.93 | 0 | 0 | 0 |
| 08/04/2025 |
6.58
|
133,703 | 7.13 | 7.13 | 6.58 | 0 | 0 | 0 |
| 07/04/2025 |
7.04
|
119,900 | 7.13 | 7.13 | 7.04 | 0 | 0 | 0 |
| 04/04/2025 |
7.23
|
157,933 | 7.23 | 7.23 | 6.76 | 0 | 0 | 0 |
| 03/04/2025 |
7.50
|
387,700 | 8.25 | 8.25 | 7.50 | 0 | 0 | 0 |
| 02/04/2025 |
8.25
|
145,700 | 8.52 | 8.71 | 8.25 | 0 | 0 | 0 |
| 01/04/2025 |
8.52
|
141,865 | 8.71 | 8.71 | 8.43 | 0 | 0 | 0 |
| 31/03/2025 |
8.71
|
45,400 | 8.80 | 8.80 | 8.62 | 0 | 0 | 0 |
| 28/03/2025 |
8.80
|
100,900 | 8.89 | 8.89 | 8.80 | 0 | 0 | 0 |
| 27/03/2025 |
8.89
|
17,300 | 8.89 | 9.08 | 8.80 | 0 | 0 | 0 |
| 26/03/2025 |
8.89
|
46,738 | 8.89 | 8.89 | 8.80 | 0 | 0 | 0 |
| 25/03/2025 |
8.89
|
78,121 | 8.80 | 9.08 | 8.80 | 0 | 0 | 0 |
| 24/03/2025 |
8.89
|
45,706 | 9.17 | 9.17 | 8.62 | 0 | 0 | 0 |
| 21/03/2025 |
9.17
|
317,536 | 8.89 | 9.26 | 8.89 | 0 | 0 | 0 |
| 20/03/2025 |
8.89
|
79,807 | 8.62 | 8.89 | 8.52 | 0 | 0 | 0 |
| 19/03/2025 |
8.62
|
43,200 | 8.62 | 8.71 | 8.52 | 0 | 0 | 0 |
| 18/03/2025 |
8.71
|
33,107 | 8.62 | 8.80 | 8.62 | 0 | 0 | 0 |
| 17/03/2025 |
4.82
|
22,000 | 5.00 | 5.00 | 4.63 | 0 | 0 | 0 |
| 14/03/2025 |
8.71
|
60,900 | 8.89 | 8.89 | 8.62 | 0 | 0 | 0 |
| 13/03/2025 |
8.80
|
91,320 | 8.80 | 8.80 | 8.71 | 0 | 0 | 0 |
| 12/03/2025 |
8.80
|
35,713 | 8.71 | 8.89 | 8.52 | 0 | 0 | 0 |
| 11/03/2025 |
8.71
|
43,921 | 8.62 | 8.80 | 8.52 | 0 | 0 | 0 |
| 10/03/2025 |
8.62
|
151,334 | 8.99 | 9.08 | 8.62 | 0 | 0 | 0 |