| 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) |
-1.41 | -33.18% | 5,488,000 | -28,900 | -0.1 |
2.84
7.17
2.89
|
|
2 tháng
(2026-07-20) |
-2.04 | -41.80% | 12,664,500 | -46,300 | -0.2 |
2.84
7.17
2.89
|
|
3 tháng
(2026-06-22) |
-2.19 | -43.54% | 14,870,000 | -65,200 | -0.3 |
2.84
7.17
2.89
|
|
6 tháng
(2026-03-23) |
-2.31 | -44.85% | 34,398,900 | -74,500 | -0.3 |
2.84
7.24
2.89
|
|
12 tháng
(2025-09-23) |
-4.86 | -63.12% | 71,148,200 | -131,400 | -0.5 |
2.84
8.27
2.89
|
|
24 tháng
(2024-09-30) |
-2.85 | -50.10% | 185,863,500 | -186,700 | -1.2 |
2.59
9.50
2.89
|
|
36 tháng
(2023-10-04) |
-18.43 | -86.65% | 427,811,400 | -1,783,143 | -15.9 |
2.59
22.55
2.89
|
|
60 tháng
(2021-10-14) |
-14.23 | -83.36% | 576,155,200 | -2,555,996 | -41.2 |
1.80
42
2.89
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
8.55
|
363,700 | 8.64 | 8.64 | 8.49 | 1,700 | 0 | 0.0 |
| 24/07/2025 |
8.62
|
348,100 | 8.50 | 8.69 | 8.45 | 700 | 2,100 | -0.0 |
| 23/07/2025 |
8.61
|
716,400 | 8.55 | 8.70 | 8.42 | 3,700 | 29,900 | -0.2 |
| 22/07/2025 |
8.68
|
557,300 | 8.75 | 8.75 | 8.53 | 100 | 900 | -0.0 |
| 21/07/2025 |
8.81
|
696,100 | 8.96 | 8.98 | 8.55 | 1,100 | 3,400 | -0.0 |
| 18/07/2025 |
8.95
|
1,399,100 | 9 | 9.09 | 8.55 | 31,100 | 5,200 | 0.2 |
| 17/07/2025 |
8.79
|
978,200 | 8.77 | 8.85 | 8.45 | 1,300 | 26,500 | -0.2 |
| 16/07/2025 |
8.82
|
798,200 | 8.73 | 8.88 | 8.45 | 3,700 | 1,100 | 0.0 |
| 15/07/2025 |
8.89
|
569,200 | 9.09 | 9.09 | 8.55 | 5,200 | 26,800 | -0.2 |
| 14/07/2025 |
8.77
|
1,371,100 | 8.25 | 8.77 | 8.25 | 20,600 | 10,800 | 0.1 |
| 11/07/2025 |
8.20
|
353,600 | 8.22 | 8.25 | 8.14 | 3,800 | 0 | 0.0 |
| 10/07/2025 |
8.22
|
246,300 | 8.25 | 8.30 | 8.18 | 27,600 | 800 | 0.2 |
| 09/07/2025 |
8.22
|
328,600 | 8.25 | 8.27 | 8.17 | 1,200 | 600 | 0.0 |
| 08/07/2025 |
8.27
|
180,100 | 8.30 | 8.30 | 8.18 | 4,000 | 1,000 | 0.0 |
| 07/07/2025 |
8.30
|
228,000 | 8.36 | 8.41 | 8.17 | 0 | 0 | 0 |
| 04/07/2025 |
8.25
|
217,300 | 8.29 | 8.29 | 8.17 | 7,300 | 0 | 0.1 |
| 03/07/2025 |
8.25
|
389,800 | 8.17 | 8.27 | 8.15 | 3,300 | 300 | 0.0 |
| 02/07/2025 |
8.18
|
635,400 | 8.05 | 8.20 | 8.05 | 0 | 10,000 | -0.1 |
| 01/07/2025 |
8.07
|
276,800 | 8.27 | 8.30 | 8.07 | 0 | 600 | -0.0 |
| 30/06/2025 |
8.25
|
270,400 | 8.28 | 8.32 | 8.16 | 300 | 0 | 0.0 |
| 27/06/2025 |
8.25
|
165,700 | 8.25 | 8.31 | 8.21 | 0 | 0 | 0 |
| 26/06/2025 |
8.25
|
155,600 | 8.18 | 8.33 | 8.18 | 0 | 5,000 | -0.0 |
| 25/06/2025 |
8.30
|
241,300 | 8.29 | 8.33 | 8.18 | 700 | 0 | 0.0 |
| 24/06/2025 |
8.34
|
342,800 | 8.35 | 8.35 | 8.19 | 500 | 0 | 0.0 |
| 23/06/2025 |
8.33
|
462,600 | 8.24 | 8.36 | 8.05 | 0 | 3,600 | -0.0 |
| 20/06/2025 |
8.25
|
239,000 | 8.45 | 8.45 | 8.25 | 0 | 0 | 0 |
| 19/06/2025 |
8.41
|
222,900 | 8.40 | 8.41 | 8.27 | 0 | 0 | 0 |
| 18/06/2025 |
8.45
|
306,500 | 8.45 | 8.51 | 8.35 | 3,600 | 0 | 0.0 |
| 17/06/2025 |
8.45
|
819,500 | 8.53 | 8.53 | 8.25 | 0 | 0 | 0 |
| 16/06/2025 |
8.43
|
259,400 | 8.38 | 8.45 | 8.31 | 0 | 0 | 0 |
| 13/06/2025 |
8.43
|
505,000 | 8.45 | 8.45 | 8.18 | 0 | 900 | -0.0 |
| 12/06/2025 |
8.51
|
341,900 | 8.63 | 8.63 | 8.36 | 0 | 0 | 0 |
| 11/06/2025 |
8.62
|
814,700 | 8.91 | 8.95 | 8.36 | 0 | 0 | 0 |
| 10/06/2025 |
8.50
|
1,028,400 | 8.32 | 8.72 | 8.18 | 900 | 0 | 0.0 |
| 09/06/2025 |
8.39
|
193,900 | 8.41 | 8.45 | 8.32 | 0 | 0 | 0 |
| 06/06/2025 |
8.36
|
134,300 | 8.55 | 8.55 | 8.36 | 0 | 0 | 0 |
| 05/06/2025 |
8.55
|
362,400 | 8.52 | 8.71 | 8.45 | 0 | 0 | 0 |
| 04/06/2025 |
8.50
|
441,200 | 8.49 | 8.64 | 8.36 | 0 | 0 | -0.0 |
| 03/06/2025 |
8.45
|
257,700 | 8.65 | 8.68 | 8.45 | 0 | 0 | -0.0 |
| 02/06/2025 |
8.63
|
575,800 | 8.51 | 8.97 | 8.37 | 0 | 0 | -0.2 |
| 30/05/2025 |
8.51
|
260,700 | 8.50 | 8.61 | 8.27 | 800 | 0 | 0.0 |
| 29/05/2025 |
8.61
|
613,200 | 8.80 | 8.81 | 8.45 | 0 | 0 | -0.2 |
| 28/05/2025 |
8.70
|
943,300 | 8.47 | 8.98 | 8.42 | 20,000 | 0 | 0.2 |
| 27/05/2025 |
8.44
|
415,300 | 8.44 | 8.49 | 8.27 | 0 | 13,900 | -0.1 |
| 26/05/2025 |
8.43
|
275,400 | 8.33 | 8.45 | 8.20 | 23,400 | 0 | 0.1 |
| 23/05/2025 |
8.41
|
439,100 | 8.19 | 8.50 | 8.18 | 0 | 3,700 | -0.0 |
| 22/05/2025 |
8.41
|
549,500 | 8.59 | 8.59 | 8.23 | 0 | 0 | 0 |
| 21/05/2025 |
8.41
|
715,900 | 8.21 | 8.50 | 8.04 | 30,800 | 0 | 0.3 |
| 20/05/2025 |
8.32
|
239,500 | 8.33 | 8.40 | 8.20 | 3,700 | 0 | 0.0 |
| 19/05/2025 |
8.33
|
772,800 | 8.35 | 8.35 | 7.96 | 0 | 0 | -0.2 |
| 16/05/2025 |
8.35
|
658,100 | 8.71 | 8.71 | 8.35 | 0 | 0 | 0 |
| 15/05/2025 |
8.72
|
331,100 | 8.82 | 8.82 | 8.41 | 2,500 | 0 | 0.0 |
| 14/05/2025 |
8.67
|
1,250,400 | 8.18 | 8.73 | 8.14 | 33,800 | 26,100 | 0.1 |
| 13/05/2025 |
8.16
|
191,300 | 8.23 | 8.24 | 8.09 | 0 | 6,100 | -0.1 |
| 12/05/2025 |
8.16
|
205,900 | 8.23 | 8.23 | 8 | 0 | 6,900 | -0.1 |
| 09/05/2025 |
8.22
|
433,000 | 8.32 | 8.32 | 7.82 | 0 | 200 | -0.0 |
| 08/05/2025 |
8.22
|
300,300 | 8.27 | 8.27 | 8.03 | 500 | 0 | 0.0 |
| 07/05/2025 |
8.20
|
831,100 | 8.25 | 8.38 | 8.08 | 39,100 | 0 | 0.4 |
| 06/05/2025 |
8.18
|
699,100 | 8.32 | 8.32 | 8.05 | 0 | 7,500 | -0.1 |
| 05/05/2025 |
8.25
|
672,500 | 8.14 | 8.32 | 8 | 5,000 | 0 | 0.0 |
| 02/05/2025 |
5.48
|
201,300 | 5.41 | 5.55 | 5.27 | 0 | 600 | -0.0 |
| 01/05/2025 |
5.39
|
190,900 | 5.48 | 5.50 | 5.38 | 0 | 5,100 | -0.0 |
| 30/04/2025 |
2.59
|
658,000 | 2.60 | 2.73 | 2.57 | 0 | 14,000 | -0.0 |
| 29/04/2025 |
8.05
|
1,397,700 | 7.79 | 8.11 | 7.64 | 1,000 | 0 | 0.0 |
| 28/04/2025 |
7.58
|
388,700 | 7.27 | 7.64 | 7.15 | 7,500 | 0 | 0.1 |
| 25/04/2025 |
7.27
|
132,300 | 7.40 | 7.40 | 7.15 | 0 | 2,800 | -0.0 |
| 24/04/2025 |
7.27
|
85,600 | 7.23 | 7.45 | 7.15 | 0 | 0 | 0 |
| 23/04/2025 |
7.27
|
101,700 | 7.27 | 7.27 | 7.11 | 0 | 0 | 0 |
| 22/04/2025 |
7.20
|
288,500 | 7.27 | 7.27 | 6.76 | 2,800 | 10,000 | -0.1 |
| 21/04/2025 |
7.27
|
238,800 | 7.64 | 7.64 | 7.26 | 0 | 0 | 0 |
| 18/04/2025 |
7.55
|
421,200 | 7.45 | 7.62 | 7.26 | 0 | 0 | 0 |
| 17/04/2025 |
7.41
|
147,200 | 7.42 | 7.42 | 7.25 | 0 | 3,500 | -0.0 |
| 16/04/2025 |
7.42
|
548,300 | 7.39 | 7.73 | 7.18 | 0 | 0 | 0 |
| 15/04/2025 |
7.39
|
329,400 | 7.55 | 7.68 | 7.27 | 0 | 0 | 0 |
| 14/04/2025 |
7.50
|
881,600 | 7.54 | 7.54 | 6.87 | 3,500 | 8,700 | -0.0 |
| 11/04/2025 |
7.38
|
1,103,100 | 6.73 | 7.41 | 6.73 | 10,000 | 0 | 0.1 |
| 10/04/2025 |
6.94
|
1,248,600 | 6.92 | 6.94 | 6.81 | 0 | 0 | 0 |
| 09/04/2025 |
6.49
|
1,233,800 | 5.74 | 6.59 | 5.74 | 8,700 | 400 | 0.1 |
| 08/04/2025 |
6.16
|
191,700 | 6.61 | 6.61 | 6.16 | 0 | 300 | -0.0 |
| 07/04/2025 |
8.25
|
217,300 | 8.29 | 8.29 | 8.17 | 7,300 | 0 | 0.1 |
| 04/04/2025 |
6.62
|
728,500 | 6.33 | 6.80 | 6.33 | 0 | 29,200 | -0.2 |
| 03/04/2025 |
6.80
|
432,000 | 7.02 | 7.03 | 6.80 | 0 | 0 | 0 |
| 02/04/2025 |
7.31
|
300,700 | 7.45 | 7.45 | 7.28 | 0 | 5,000 | -0.0 |
| 01/04/2025 |
7.35
|
507,000 | 7.20 | 7.39 | 7.20 | 29,900 | 1,000 | 0.2 |
| 31/03/2025 |
7.20
|
113,300 | 7.18 | 7.26 | 7.09 | 0 | 11,300 | -0.1 |
| 28/03/2025 |
7.27
|
163,300 | 7.32 | 7.36 | 7.27 | 3,400 | 300 | 0.0 |
| 27/03/2025 |
7.32
|
148,000 | 7.30 | 7.55 | 7.25 | 0 | 11,100 | -0.1 |
| 26/03/2025 |
7.30
|
320,500 | 7.36 | 7.37 | 7.27 | 500 | 2,200 | -0.0 |
| 25/03/2025 |
7.41
|
244,600 | 7.45 | 7.72 | 7.35 | 14,200 | 1,900 | 0.1 |
| 24/03/2025 |
7.41
|
73,600 | 7.73 | 7.73 | 7.33 | 0 | 10,000 | -0.1 |
| 21/03/2025 |
7.50
|
506,900 | 7.18 | 7.58 | 7.09 | 200 | 0 | 0.0 |
| 20/03/2025 |
7.18
|
352,100 | 7.43 | 7.49 | 7.15 | 0 | 10,000 | -0.1 |
| 19/03/2025 |
7.43
|
548,000 | 7.81 | 7.81 | 7.27 | 19,500 | 17,700 | 0.0 |
| 18/03/2025 |
7.49
|
1,003,000 | 7.12 | 7.49 | 7.12 | 3,200 | 28,500 | -0.2 |
| 17/03/2025 |
7.01
|
766,000 | 6.55 | 7.01 | 6.55 | 10,000 | 0 | 0.1 |
| 14/03/2025 |
6.55
|
271,200 | 6.45 | 6.55 | 6.44 | 0 | 0 | 0 |
| 13/03/2025 |
6.45
|
651,200 | 6.39 | 6.68 | 6.39 | 0 | 500 | -0.0 |
| 12/03/2025 |
6.39
|
315,200 | 6.32 | 6.52 | 6.32 | 0 | 0 | 0 |
| 11/03/2025 |
6.32
|
618,400 | 6.27 | 6.50 | 6.24 | 0 | 1,000 | -0.0 |
| 10/03/2025 |
6.27
|
156,000 | 6.32 | 6.41 | 5.88 | 0 | 0 | 0 |