| 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) |
-0.10 | -1.22% | 15,500 | 0 | 0 |
7.40
8.40
7.90
|
|
2 tháng
(2026-08-06) |
0.16 | 2.05% | 19,300 | 0 | 0 |
7.25
8.72
7.90
|
|
3 tháng
(2026-07-07) |
0.06 | 0.81% | 24,500 | 0 | 0 |
7.25
8.72
7.90
|
|
6 tháng
(2026-04-08) |
-0.62 | -7.12% | 79,000 | 0 | 0 |
7.25
9.11
7.90
|
|
12 tháng
(2025-10-10) |
-0.44 | -5.15% | 741,100 | 0 | 0 |
7.25
9.41
7.90
|
|
24 tháng
(2024-10-15) |
0.51 | 6.77% | 3,751,551 | 0 | 0 |
6.16
13.28
7.90
|
|
36 tháng
(2023-10-23) |
1.46 | 22.02% | 5,988,474 | -1,000 | 0.0 |
5.03
13.28
7.90
|
|
60 tháng
(2021-11-01) |
-7.17 | -46.95% | 11,055,497 | -1,000 | 0.0 |
5.03
22.38
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 |
8.64
|
8,400 | 8.83 | 8.83 | 8.64 | 0 | 0 | 0 |
| 18/08/2025 |
8.83
|
4,800 | 8.64 | 8.83 | 8.54 | 0 | 0 | 0 |
| 15/08/2025 |
8.73
|
12,700 | 8.93 | 8.93 | 8.73 | 0 | 0 | 0 |
| 14/08/2025 |
8.93
|
2,400 | 8.93 | 9.02 | 8.83 | 0 | 0 | 0 |
| 13/08/2025 |
9.02
|
13,800 | 9.02 | 9.12 | 8.93 | 0 | 0 | 0 |
| 12/08/2025 |
9.02
|
8,500 | 9.22 | 9.22 | 8.93 | 0 | 0 | 0 |
| 11/08/2025 |
9.12
|
17,200 | 8.83 | 9.22 | 8.83 | 0 | 0 | 0 |
| 08/08/2025 |
8.83
|
14,500 | 8.83 | 9.02 | 8.54 | 0 | 0 | 0 |
| 07/08/2025 |
8.83
|
6,700 | 8.83 | 8.93 | 8.83 | 0 | 0 | 0 |
| 06/08/2025 |
8.73
|
11,200 | 9.02 | 9.02 | 8.73 | 0 | 0 | 0 |
| 05/08/2025 |
8.93
|
22,500 | 9.12 | 9.22 | 8.93 | 0 | 0 | 0 |
| 04/08/2025 |
9.02
|
16,000 | 9.12 | 9.22 | 8.93 | 0 | 0 | 0 |
| 01/08/2025 |
9.02
|
61,800 | 10.67 | 10.67 | 8.93 | 0 | 0 | 0 |
| 31/07/2025 |
10.19
|
36,700 | 10.67 | 10.67 | 9.80 | 0 | 0 | 0 |
| 30/07/2025 |
9.70
|
102,300 | 8.44 | 9.70 | 8.44 | 0 | 0 | 0 |
| 29/07/2025 |
8.44
|
11,800 | 8.73 | 8.73 | 8.44 | 0 | 0 | 0 |
| 28/07/2025 |
8.64
|
6,500 | 8.64 | 8.73 | 8.54 | 0 | 0 | 0 |
| 25/07/2025 |
8.44
|
7,600 | 8.44 | 8.54 | 8.44 | 0 | 0 | 0 |
| 24/07/2025 |
8.44
|
7,500 | 8.44 | 8.44 | 8.35 | 0 | 0 | 0 |
| 23/07/2025 |
8.44
|
5,100 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 22/07/2025 |
8.54
|
1,400 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
| 21/07/2025 |
8.44
|
3,200 | 9.61 | 9.61 | 8.44 | 0 | 0 | 0 |
| 18/07/2025 |
8.54
|
6,300 | 8.54 | 8.64 | 8.54 | 0 | 0 | 0 |
| 17/07/2025 |
8.54
|
8,400 | 8.54 | 8.64 | 8.54 | 0 | 0 | 0 |
| 16/07/2025 |
8.54
|
7,500 | 8.44 | 8.54 | 8.35 | 0 | 0 | 0 |
| 15/07/2025 |
8.44
|
6,500 | 8.73 | 8.73 | 8.35 | 0 | 0 | 0 |
| 14/07/2025 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 11/07/2025 |
8.73
|
23,800 | 8.25 | 8.73 | 8.25 | 0 | 0 | 0 |
| 10/07/2025 |
8.35
|
22,700 | 8.25 | 8.35 | 8.25 | 0 | 0 | 0 |
| 09/07/2025 |
8.25
|
2,000 | 8.15 | 8.25 | 8.05 | 0 | 0 | 0 |
| 08/07/2025 |
8.25
|
600 | 8.05 | 8.25 | 8.05 | 0 | 0 | 0 |
| 07/07/2025 |
8.05
|
4,900 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 04/07/2025 |
8.05
|
3,300 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 03/07/2025 |
8.05
|
200 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 02/07/2025 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 01/07/2025 |
8.25
|
2,000 | 8.15 | 8.25 | 8.15 | 0 | 0 | 0 |
| 30/06/2025 |
8.15
|
2,600 | 8.15 | 8.15 | 8.05 | 0 | 0 | 0 |
| 27/06/2025 |
8.05
|
3,400 | 8.25 | 8.25 | 8.05 | 0 | 0 | 0 |
| 26/06/2025 |
8.35
|
3,300 | 8.25 | 8.35 | 8.25 | 0 | 0 | 0 |
| 25/06/2025 |
8.25
|
10,200 | 8.25 | 8.35 | 8.15 | 0 | 0 | 0 |
| 24/06/2025 |
8.25
|
4,100 | 8.25 | 8.25 | 8.15 | 0 | 0 | 0 |
| 23/06/2025 |
8.25
|
1,000 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 20/06/2025 |
8.15
|
27,900 | 8.35 | 8.35 | 8.15 | 0 | 0 | 0 |
| 19/06/2025 |
8.35
|
3,600 | 8.15 | 8.35 | 8.15 | 0 | 0 | 0 |
| 18/06/2025 |
8.35
|
6,400 | 8.15 | 8.35 | 8.15 | 0 | 0 | 0 |
| 17/06/2025 |
8.15
|
4,600 | 8.05 | 8.25 | 8.05 | 0 | 0 | 0 |
| 16/06/2025 |
8.05
|
4,500 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 13/06/2025 |
8.05
|
3,700 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 12/06/2025 |
8.35
|
4,500 | 8.05 | 8.35 | 7.96 | 0 | 0 | 0 |
| 11/06/2025 |
8.05
|
3,500 | 8.54 | 8.54 | 8.05 | 0 | 0 | 0 |
| 10/06/2025 |
8.15
|
12,700 | 8.35 | 8.35 | 8.05 | 0 | 0 | 0 |
| 09/06/2025 |
8.25
|
5,700 | 8.44 | 8.44 | 8.25 | 0 | 0 | 0 |
| 06/06/2025 |
8.35
|
16,600 | 8.25 | 8.73 | 7.96 | 0 | 0 | 0 |
| 05/06/2025 |
8.25
|
4,500 | 8.25 | 8.35 | 8.25 | 0 | 0 | 0 |
| 04/06/2025 |
8.25
|
24,300 | 8.15 | 8.35 | 8.15 | 0 | 0 | 0 |
| 03/06/2025 |
8.15
|
7,000 | 7.96 | 8.15 | 7.76 | 0 | 0 | 0 |
| 02/06/2025 |
7.96
|
4,300 | 8.05 | 8.05 | 7.96 | 0 | 0 | 0 |
| 30/05/2025 |
8.05
|
2,000 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 29/05/2025 |
8.05
|
18,700 | 8.25 | 8.25 | 8.05 | 0 | 0 | 0 |
| 28/05/2025 |
8.15
|
4,700 | 8.05 | 8.25 | 8.05 | 0 | 0 | 0 |
| 27/05/2025 |
8.05
|
7,200 | 8.35 | 8.35 | 8.05 | 0 | 0 | 0 |
| 26/05/2025 |
8.15
|
12,100 | 7.96 | 8.25 | 7.96 | 0 | 0 | 0 |
| 23/05/2025 |
7.96
|
12,300 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 22/05/2025 |
8.05
|
13,200 | 8.15 | 8.15 | 8.05 | 0 | 0 | 0 |
| 21/05/2025 |
8.25
|
1,600 | 8.25 | 8.25 | 8.05 | 0 | 0 | 0 |
| 20/05/2025 |
8.15
|
28,800 | 8.35 | 8.35 | 8.15 | 0 | 0 | 0 |
| 19/05/2025 |
8.05
|
3,400 | 8.15 | 8.35 | 8.05 | 0 | 0 | 0 |
| 16/05/2025 |
8.15
|
4,600 | 8.05 | 8.25 | 8.05 | 0 | 0 | 0 |
| 15/05/2025 |
8.15
|
19,500 | 8.15 | 8.15 | 7.96 | 0 | 0 | 0 |
| 14/05/2025 |
8.15
|
8,600 | 8.25 | 8.25 | 8.05 | 0 | 0 | 0 |
| 13/05/2025 |
8.35
|
24,400 | 8.05 | 8.35 | 8.05 | 0 | 0 | 0 |
| 12/05/2025 |
8.15
|
14,000 | 8.25 | 8.35 | 7.96 | 0 | 0 | 0 |
| 09/05/2025 |
8.25
|
4,600 | 8.54 | 8.54 | 8.15 | 0 | 0 | 0 |
| 08/05/2025 |
8.15
|
21,500 | 8.05 | 8.64 | 7.96 | 0 | 0 | 0 |
| 07/05/2025 |
7.86
|
12,800 | 7.86 | 8.05 | 7.76 | 0 | 0 | 0 |
| 06/05/2025 |
8.05
|
5,700 | 7.86 | 8.15 | 7.86 | 0 | 0 | 0 |
| 05/05/2025 |
7.86
|
1,700 | 7.86 | 7.86 | 7.76 | 0 | 0 | 0 |
| 29/04/2025 |
7.86
|
2,600 | 7.86 | 7.86 | 7.76 | 0 | 0 | 0 |
| 28/04/2025 |
7.76
|
1,300 | 7.86 | 8.05 | 7.76 | 0 | 0 | 0 |
| 25/04/2025 |
8.15
|
1,900 | 8.25 | 8.25 | 7.86 | 0 | 0 | 0 |
| 24/04/2025 |
8.35
|
2,101 | 8.35 | 8.35 | 8.05 | 0 | 0 | 0 |
| 23/04/2025 |
8.25
|
1,998 | 8.64 | 8.64 | 8.25 | 0 | 0 | 0 |
| 22/04/2025 |
8.05
|
11,546 | 8.05 | 8.54 | 7.57 | 0 | 0 | 0 |
| 21/04/2025 |
8.35
|
4,307 | 8.05 | 9.22 | 8.05 | 0 | 0 | 0 |
| 18/04/2025 |
8.05
|
1,910 | 8.25 | 8.25 | 8.05 | 0 | 0 | 0 |
| 17/04/2025 |
7.96
|
10,900 | 7.86 | 8.35 | 7.76 | 0 | 0 | 0 |
| 16/04/2025 |
8.05
|
1,440 | 7.76 | 8.05 | 7.76 | 0 | 0 | 0 |
| 15/04/2025 |
7.57
|
7,722 | 7.76 | 8.73 | 7.57 | 0 | 0 | 0 |
| 14/04/2025 |
8.15
|
10,811 | 7.96 | 8.25 | 7.67 | 0 | 0 | 0 |
| 11/04/2025 |
8.05
|
24,934 | 7.96 | 8.25 | 7.28 | 0 | 0 | 0 |
| 10/04/2025 |
7.96
|
16,349 | 7.76 | 7.96 | 7.76 | 0 | 0 | 0 |
| 09/04/2025 |
6.89
|
11,205 | 6.89 | 7.28 | 6.89 | 0 | 0 | 0 |
| 08/04/2025 |
7.38
|
19,101 | 7.96 | 7.96 | 6.50 | 0 | 0 | 0 |
| 04/04/2025 |
7.96
|
23,701 | 7.76 | 7.96 | 7.08 | 0 | 0 | 0 |
| 03/04/2025 |
8.25
|
63,600 | 8.15 | 8.73 | 8.05 | 0 | 0 | 0 |
| 02/04/2025 |
9.51
|
18,051 | 9.70 | 9.80 | 9.32 | 0 | 0 | 0 |
| 01/04/2025 |
9.61
|
15,377 | 9.90 | 9.90 | 9.41 | 0 | 0 | 0 |
| 31/03/2025 |
9.22
|
35,515 | 10.09 | 10.09 | 9.12 | 0 | 0 | 0 |
| 28/03/2025 |
9.12
|
28,705 | 10.67 | 10.87 | 9.12 | 0 | 0 | 0 |
| 27/03/2025 |
10.77
|
31,083 | 10.77 | 11.16 | 10.48 | 0 | 0 | 0 |