| 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) |
-0.50 | -6.58% | 3,166,500 | 0 | 0 |
5.60
8.10
5.60
|
|
2 tháng
(2026-08-06) |
-2.30 | -24.47% | 5,262,400 | 0 | 0 |
5.60
9.40
5.60
|
|
3 tháng
(2026-07-07) |
-5.70 | -44.53% | 10,072,000 | 0 | 0 |
5.60
13.30
5.60
|
|
6 tháng
(2026-04-08) |
-1 | -12.35% | 26,878,800 | -3,100 | 0.0 |
4
13.30
5.60
|
|
12 tháng
(2025-10-10) |
-2.20 | -23.66% | 45,625,500 | -9,600 | -0.1 |
4
13.60
5.60
|
|
24 tháng
(2024-10-15) |
3.90 | 121.87% | 100,102,710 | -10,200 | -0.1 |
2.90
13.60
5.60
|
|
36 tháng
(2023-10-23) |
3 | 73.17% | 126,363,937 | -10,500 | -0.1 |
2.90
13.60
5.60
|
|
60 tháng
(2021-11-01) |
0.90 | 14.52% | 394,010,515 | -170,000 | -2.3 |
2.90
16.40
5.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/08/2025 |
8.20
|
55,200 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 18/08/2025 |
8.20
|
15,800 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 15/08/2025 |
8.20
|
67,600 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 14/08/2025 |
8.40
|
34,500 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 13/08/2025 |
8.30
|
139,100 | 8.20 | 8.40 | 7.90 | 0 | 0 | 0 |
| 12/08/2025 |
8.30
|
34,800 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 11/08/2025 |
8.30
|
63,700 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 08/08/2025 |
8.20
|
171,100 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 07/08/2025 |
8.10
|
59,300 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 06/08/2025 |
8.20
|
42,400 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 05/08/2025 |
8.20
|
41,100 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 04/08/2025 |
8.10
|
60,200 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 01/08/2025 |
8
|
31,200 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 31/07/2025 |
8
|
67,700 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 30/07/2025 |
8
|
95,100 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 29/07/2025 |
7.80
|
170,200 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
| 28/07/2025 |
8
|
74,700 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 25/07/2025 |
7.90
|
138,400 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 24/07/2025 |
7.90
|
32,100 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 23/07/2025 |
7.90
|
46,800 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 22/07/2025 |
7.90
|
182,700 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
| 21/07/2025 |
8
|
81,100 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 18/07/2025 |
8.20
|
25,400 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 17/07/2025 |
8.10
|
587,900 | 8.10 | 8.50 | 8 | 0 | 0 | 0 |
| 16/07/2025 |
8.10
|
54,500 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 15/07/2025 |
8.10
|
366,500 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 14/07/2025 |
8.20
|
621,100 | 8.20 | 8.60 | 8.10 | 0 | 0 | 0 |
| 11/07/2025 |
8.30
|
273,100 | 8.40 | 8.50 | 8.10 | 0 | 0 | 0 |
| 10/07/2025 |
8.70
|
141,000 | 8.50 | 8.90 | 8.30 | 0 | 0 | 0 |
| 09/07/2025 |
8.90
|
404,600 | 8.60 | 8.90 | 8.30 | 0 | 0 | 0 |
| 08/07/2025 |
8.60
|
66,500 | 9.10 | 9.10 | 8.60 | 0 | 0 | 0 |
| 07/07/2025 |
9
|
17,400 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 04/07/2025 |
9.10
|
1,338,300 | 8.50 | 9.10 | 8.10 | 0 | 0 | 0 |
| 03/07/2025 |
8.30
|
95,800 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 02/07/2025 |
8.30
|
148,800 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 01/07/2025 |
8.30
|
109,200 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 30/06/2025 |
8.20
|
80,400 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 27/06/2025 |
8.30
|
4,600 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 26/06/2025 |
8.30
|
117,000 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 25/06/2025 |
8.20
|
962,500 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 24/06/2025 |
8.20
|
109,700 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 23/06/2025 |
8.10
|
189,000 | 8 | 8.20 | 7.60 | 0 | 0 | 0 |
| 20/06/2025 |
8
|
149,700 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 19/06/2025 |
8
|
22,500 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 18/06/2025 |
7.90
|
58,600 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 17/06/2025 |
7.90
|
253,000 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 16/06/2025 |
7.90
|
145,800 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
| 13/06/2025 |
8
|
149,600 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 12/06/2025 |
8.10
|
181,100 | 8.20 | 8.80 | 8 | 0 | 0 | 0 |
| 11/06/2025 |
8.20
|
851,600 | 7.60 | 8.20 | 7.60 | 0 | 0 | 0 |
| 10/06/2025 |
7.50
|
80,800 | 7.70 | 7.80 | 7 | 0 | 0 | 0 |
| 09/06/2025 |
7.50
|
166,000 | 7.70 | 7.90 | 7.50 | 0 | 0 | 0 |
| 06/06/2025 |
8
|
189,400 | 7.90 | 8.10 | 7.60 | 0 | 0 | 0 |
| 05/06/2025 |
7.90
|
65,800 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 04/06/2025 |
7.90
|
394,800 | 8.10 | 8.20 | 7.70 | 0 | 0 | 0 |
| 03/06/2025 |
7.80
|
608,000 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
| 02/06/2025 |
7.50
|
110,400 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 30/05/2025 |
7.50
|
156,700 | 7.40 | 7.90 | 7.30 | 0 | 0 | 0 |
| 29/05/2025 |
7.50
|
545,000 | 7.50 | 8.10 | 7.10 | 0 | 0 | 0 |
| 28/05/2025 |
7.50
|
1,022,400 | 6.90 | 7.50 | 6.60 | 0 | 0 | 0 |
| 27/05/2025 |
6.90
|
94,200 | 6.90 | 7.30 | 6.80 | 0 | 0 | 0 |
| 26/05/2025 |
6.90
|
606,800 | 6.40 | 6.90 | 6.30 | 0 | 0 | 0 |
| 23/05/2025 |
6.30
|
161,900 | 6.50 | 6.80 | 6.30 | 0 | 0 | 0 |
| 22/05/2025 |
6.50
|
407,700 | 6.60 | 7.20 | 6.50 | 0 | 0 | 0 |
| 21/05/2025 |
6.60
|
1,260,600 | 6 | 6.60 | 6 | 0 | 0 | 0 |
| 20/05/2025 |
6
|
51,500 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 19/05/2025 |
5.90
|
336,700 | 5.90 | 6.20 | 5.80 | 0 | 0 | 0 |
| 16/05/2025 |
5.90
|
56,900 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 15/05/2025 |
5.90
|
43,900 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 14/05/2025 |
5.90
|
82,000 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 13/05/2025 |
5.90
|
54,400 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 12/05/2025 |
5.80
|
240,600 | 6.10 | 6.20 | 5.80 | 0 | 0 | 0 |
| 09/05/2025 |
5.80
|
427,200 | 5.20 | 5.80 | 5.10 | 0 | 0 | 0 |
| 08/05/2025 |
5.30
|
42,800 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 07/05/2025 |
5.20
|
2,000 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 06/05/2025 |
5.20
|
26,400 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 05/05/2025 |
5.20
|
61,900 | 5.10 | 0 | 5.10 | 0 | 0 | 0 |
| 29/04/2025 |
5.10
|
86,400 | 5.20 | 5.40 | 5 | 0 | 0 | 0 |
| 28/04/2025 |
5.20
|
26,900 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 25/04/2025 |
5.20
|
106,500 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 24/04/2025 |
5.10
|
29,601 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 23/04/2025 |
5.10
|
182,402 | 4.90 | 5.20 | 4.80 | 0 | 0 | 0 |
| 22/04/2025 |
4.90
|
86,621 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 21/04/2025 |
5
|
39,900 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 18/04/2025 |
4.80
|
174,900 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
| 17/04/2025 |
4.80
|
24,100 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 16/04/2025 |
4.80
|
62,900 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 15/04/2025 |
4.90
|
188,300 | 5.30 | 5.50 | 4.90 | 0 | 0 | 0 |
| 14/04/2025 |
5.10
|
250,800 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 11/04/2025 |
4.90
|
158,548 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 10/04/2025 |
4.80
|
126,300 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 09/04/2025 |
4.40
|
85,700 | 4.20 | 4.60 | 4 | 0 | 0 | 0 |
| 08/04/2025 |
4.40
|
471,508 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 04/04/2025 |
4.80
|
721,600 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
| 03/04/2025 |
5.20
|
161,900 | 5.60 | 5.60 | 5.20 | 0 | 100 | 0.0 |
| 02/04/2025 |
5.70
|
70,500 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 01/04/2025 |
5.70
|
190,000 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| 31/03/2025 |
5.50
|
21,110 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
| 28/03/2025 |
5.60
|
96,600 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 27/03/2025 |
5.70
|
277,000 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |