| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0.60 | 3.53% | 22,320,000 | -214,778 | -1.4 |
17
18
18
|
|
2 tháng
(2026-08-10) |
2.20 | 14.29% | 49,115,600 | -290,078 | -2.6 |
14.04
18
18
|
|
3 tháng
(2026-07-10) |
3.98 | 29.27% | 69,079,300 | -260,878 | -2.3 |
13.52
18
18
|
|
6 tháng
(2026-04-13) |
5.91 | 50.55% | 135,903,300 | -336,878 | -3.4 |
11.64
18
18
|
|
12 tháng
(2025-10-13) |
7.55 | 75.18% | 277,613,700 | -41,578 | -0.6 |
9.77
18
18
|
|
24 tháng
(2024-10-18) |
8.90 | 102.20% | 314,774,200 | 46,822 | 0.2 |
7.64
18
18
|
|
36 tháng
(2023-10-24) |
8.08 | 84.84% | 379,419,900 | 179,961 | 1.5 |
7.64
18
18
|
|
60 tháng
(2021-11-03) |
6.18 | 54.06% | 551,752,100 | 1,401,472 | 17.1 |
7.04
18
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/08/2025 |
8.47
|
173,200 | 8.48 | 8.77 | 8.45 | 0 | 0 | 0 |
| 18/08/2025 |
8.53
|
65,500 | 8.45 | 8.61 | 8.45 | 100 | 0 | 0.0 |
| 15/08/2025 |
8.45
|
507,000 | 8.73 | 8.73 | 8.45 | 0 | 4,700 | 0.0 |
| 14/08/2025 |
8.73
|
333,800 | 8.87 | 8.92 | 8.69 | 200 | 2,600 | 0.0 |
| 13/08/2025 |
8.78
|
248,400 | 8.84 | 8.92 | 8.73 | 0 | 5,300 | 0.0 |
| 12/08/2025 |
8.87
|
122,900 | 8.84 | 9.00 | 8.84 | 5,900 | 0 | 0.1 |
| 11/08/2025 |
9.00
|
297,100 | 8.79 | 9.07 | 8.78 | 7,300 | 9,700 | 0.0 |
| 08/08/2025 |
8.78
|
135,400 | 8.83 | 8.97 | 8.75 | 5,300 | 2,700 | 0.0 |
| 07/08/2025 |
8.82
|
184,500 | 8.84 | 9.05 | 8.74 | 0 | 0 | 0 |
| 06/08/2025 |
8.81
|
119,900 | 8.85 | 8.97 | 8.81 | 0 | 0 | 0 |
| 05/08/2025 |
8.85
|
272,800 | 8.93 | 9.11 | 8.83 | 2,700 | 0 | 0.0 |
| 04/08/2025 |
8.92
|
297,500 | 9.17 | 9.17 | 8.84 | 0 | 0 | 0 |
| 01/08/2025 |
9.16
|
173,600 | 9.20 | 9.38 | 8.97 | 0 | 0 | 0 |
| 31/07/2025 |
9.15
|
357,000 | 9.39 | 9.39 | 9.10 | 0 | 14,500 | -0.1 |
| 30/07/2025 |
9.11
|
32,400 | 8.99 | 9.25 | 8.99 | 0 | 0 | 0 |
| 29/07/2025 |
9.01
|
149,900 | 9.20 | 9.20 | 8.99 | 0 | 0 | 0 |
| 28/07/2025 |
9.29
|
291,200 | 9.15 | 9.30 | 8.96 | 14,500 | 0 | 0.1 |
| 25/07/2025 |
9.30
|
94,800 | 9.39 | 9.39 | 9.20 | 0 | 6,700 | -0.1 |
| 24/07/2025 |
9.30
|
197,900 | 9.34 | 9.39 | 9.25 | 0 | 1,200 | 0.0 |
| 23/07/2025 |
9.34
|
204,000 | 9.58 | 9.58 | 9.31 | 0 | 5,300 | -0.1 |
| 22/07/2025 |
9.34
|
578,500 | 8.73 | 9.34 | 8.73 | 102,200 | 2,500 | 1.0 |
| 21/07/2025 |
8.73
|
109,900 | 8.64 | 8.73 | 8.64 | 700 | 0 | 0.0 |
| 18/07/2025 |
8.64
|
89,600 | 8.67 | 8.77 | 8.64 | 0 | 0 | 0 |
| 17/07/2025 |
8.68
|
242,300 | 8.66 | 8.69 | 8.56 | 200 | 0 | 0.0 |
| 16/07/2025 |
8.67
|
54,700 | 8.62 | 8.69 | 8.54 | 0 | 0 | 0 |
| 15/07/2025 |
8.63
|
42,900 | 8.55 | 8.64 | 8.54 | 0 | 0 | 0 |
| 14/07/2025 |
8.63
|
76,900 | 8.62 | 8.66 | 8.54 | 100 | 0 | 0.0 |
| 11/07/2025 |
8.66
|
105,200 | 8.66 | 8.67 | 8.61 | 0 | 0 | 0 |
| 10/07/2025 |
8.66
|
86,400 | 8.64 | 8.70 | 8.64 | 0 | 500 | 0.0 |
| 09/07/2025 |
8.67
|
130,300 | 8.71 | 8.71 | 8.62 | 0 | 0 | 0 |
| 08/07/2025 |
8.65
|
82,300 | 8.73 | 8.73 | 8.63 | 200 | 0 | 0.0 |
| 07/07/2025 |
8.69
|
65,800 | 8.73 | 8.73 | 8.63 | 1,200 | 0 | 0.0 |
| 04/07/2025 |
8.64
|
60,400 | 8.73 | 8.73 | 8.61 | 0 | 1,700 | 0.0 |
| 03/07/2025 |
8.64
|
133,600 | 8.82 | 8.83 | 8.64 | 0 | 0 | 0 |
| 02/07/2025 |
8.82
|
214,500 | 8.57 | 8.83 | 8.57 | 2,900 | 0 | 0.0 |
| 01/07/2025 |
8.73
|
196,000 | 8.73 | 8.73 | 8.61 | 0 | 0 | 0 |
| 30/06/2025 |
8.64
|
387,600 | 8.21 | 8.73 | 8.21 | 5,300 | 2,500 | 0.0 |
| 27/06/2025 |
8.21
|
47,800 | 8.16 | 8.45 | 8.16 | 0 | 1,400 | 0.0 |
| 26/06/2025 |
8.11
|
30,100 | 8.22 | 8.22 | 8.11 | 0 | 0 | 0 |
| 25/06/2025 |
8.19
|
23,900 | 8.22 | 8.22 | 8.15 | 0 | 0 | 0 |
| 24/06/2025 |
8.23
|
42,700 | 8.24 | 8.24 | 8.21 | 0 | 0 | 0 |
| 23/06/2025 |
8.24
|
58,300 | 8.19 | 8.26 | 8.08 | 0 | 1,000 | 0.0 |
| 20/06/2025 |
8.19
|
28,000 | 8.17 | 8.33 | 8.14 | 0 | 0 | 0 |
| 19/06/2025 |
8.31
|
187,600 | 8.08 | 8.31 | 8.08 | 0 | 0 | 0 |
| 18/06/2025 |
8.08
|
60,300 | 8.08 | 8.12 | 8.08 | 0 | 0 | 0 |
| 17/06/2025 |
8.08
|
37,100 | 8.11 | 8.11 | 8.08 | 0 | 0 | 0 |
| 16/06/2025 |
8.01
|
52,100 | 7.93 | 8.06 | 7.84 | 0 | 0 | 0 |
| 13/06/2025 |
8.04
|
56,500 | 7.98 | 8.04 | 7.89 | 200 | 0 | 0.0 |
| 12/06/2025 |
8.09
|
61,100 | 8 | 8.09 | 8 | 0 | 0 | 0 |
| 11/06/2025 |
8.08
|
56,800 | 8.06 | 8.12 | 8.03 | 0 | 6,000 | -0.1 |
| 10/06/2025 |
8.08
|
65,600 | 8.44 | 8.44 | 8.05 | 0 | 0 | 0.0 |
| 09/06/2025 |
8.04
|
57,900 | 8.06 | 8.08 | 8.03 | 0 | 0 | 0 |
| 06/06/2025 |
8.08
|
52,800 | 8.12 | 8.12 | 8.03 | 0 | 0 | 0 |
| 05/06/2025 |
8.12
|
63,300 | 8.08 | 8.17 | 8.08 | 0 | 0 | 0.0 |
| 04/06/2025 |
8.16
|
87,100 | 8.17 | 8.17 | 8.08 | 0 | 0 | 0 |
| 03/06/2025 |
8.17
|
46,200 | 8.25 | 8.25 | 8.08 | 0 | 0 | 0.0 |
| 02/06/2025 |
8.19
|
67,200 | 8.25 | 8.25 | 8.08 | 0 | 0 | 0 |
| 30/05/2025 |
8.15
|
61,000 | 8.13 | 8.15 | 8.06 | 0 | 0 | 0 |
| 29/05/2025 |
8.21
|
30,800 | 8.13 | 8.21 | 8.11 | 800 | 0 | 0.0 |
| 28/05/2025 |
8.13
|
125,400 | 8.12 | 8.22 | 8.08 | 0 | 0 | 0 |
| 27/05/2025 |
8.17
|
54,200 | 8.08 | 8.24 | 8.08 | 0 | 2,500 | 0.0 |
| 26/05/2025 |
8.09
|
77,100 | 8.17 | 8.23 | 8.02 | 0 | 0 | 0.0 |
| 23/05/2025 |
8.12
|
66,900 | 8.17 | 8.26 | 8.09 | 0 | 0 | 0 |
| 22/05/2025 |
8.17
|
67,700 | 8.24 | 8.24 | 8.12 | 0 | 0 | 0.0 |
| 21/05/2025 |
8.19
|
13,900 | 8.14 | 8.19 | 8.14 | 0 | 0 | 0 |
| 20/05/2025 |
8.26
|
65,300 | 8.17 | 8.35 | 8.16 | 0 | 0 | 0 |
| 19/05/2025 |
8.31
|
138,000 | 8.26 | 8.31 | 8.11 | 0 | 0 | 0 |
| 16/05/2025 |
8.26
|
126,300 | 8.18 | 8.26 | 8.04 | 0 | 0 | 0 |
| 15/05/2025 |
8.23
|
141,100 | 8.31 | 8.40 | 8.17 | 0 | 0 | 0 |
| 14/05/2025 |
8.31
|
164,500 | 8.23 | 8.31 | 8.17 | 0 | 0 | 0 |
| 13/05/2025 |
8.23
|
136,600 | 8.26 | 8.31 | 8.17 | 0 | 1,600 | 0.0 |
| 12/05/2025 |
8.26
|
122,700 | 7.99 | 8.31 | 7.99 | 0 | 1,000 | 0.0 |
| 09/05/2025 |
8.02
|
143,000 | 8.22 | 8.22 | 7.98 | 0 | 0 | 0 |
| 08/05/2025 |
8.19
|
95,300 | 8.31 | 8.31 | 8.22 | 0 | 0 | 0 |
| 07/05/2025 |
8.22
|
85,400 | 8.31 | 8.31 | 8.22 | 0 | 0 | 0 |
| 06/05/2025 |
8.31
|
151,500 | 8.36 | 8.36 | 8.17 | 4,800 | 0 | 0.0 |
| 05/05/2025 |
8.35
|
125,400 | 8.22 | 8.45 | 8.17 | 9,500 | 0 | 0.1 |
| 29/04/2025 |
8.22
|
280,800 | 8.54 | 8.54 | 8.17 | 0 | 0 | 0 |
| 28/04/2025 |
7.98
|
81,300 | 7.98 | 7.98 | 7.85 | 0 | 0 | 0 |
| 25/04/2025 |
7.98
|
94,400 | 7.82 | 7.98 | 7.82 | 5,600 | 0 | 0.0 |
| 24/04/2025 |
7.98
|
77,100 | 7.79 | 7.98 | 7.78 | 0 | 0 | 0 |
| 23/04/2025 |
7.98
|
139,000 | 7.98 | 7.98 | 7.79 | 0 | 0 | 0 |
| 22/04/2025 |
7.98
|
69,800 | 8.12 | 8.12 | 7.65 | 0 | 0 | 0 |
| 21/04/2025 |
8.12
|
116,000 | 7.85 | 8.14 | 7.85 | 0 | 0 | 0 |
| 18/04/2025 |
8.15
|
210,000 | 8.11 | 8.22 | 7.84 | 0 | 0 | 0 |
| 17/04/2025 |
8.12
|
95,300 | 8.17 | 8.17 | 7.89 | 0 | 0 | 0 |
| 16/04/2025 |
8.17
|
143,300 | 7.93 | 8.17 | 7.59 | 0 | 0 | 0 |
| 15/04/2025 |
7.98
|
171,000 | 8.12 | 8.12 | 7.57 | 0 | 8,500 | -0.1 |
| 14/04/2025 |
8.12
|
110,400 | 8.34 | 8.34 | 7.77 | 0 | 0 | 0 |
| 11/04/2025 |
8.35
|
122,000 | 8.37 | 8.38 | 7.99 | 0 | 0 | 0 |
| 10/04/2025 |
8.38
|
613,500 | 8.22 | 8.38 | 8.20 | 8,500 | 14,000 | 0.0 |
| 09/04/2025 |
7.83
|
363,600 | 7.32 | 7.83 | 7.29 | 0 | 100 | 0.0 |
| 08/04/2025 |
7.83
|
242,900 | 7.79 | 7.83 | 7.29 | 0 | 0 | 0 |
| 04/04/2025 |
7.83
|
223,900 | 7.31 | 7.86 | 7.31 | 0 | 0 | 0 |
| 03/04/2025 |
7.86
|
250,300 | 7.90 | 8.40 | 7.86 | 14,100 | 0 | 0.1 |
| 02/04/2025 |
8.44
|
121,000 | 8.40 | 8.45 | 8.40 | 0 | 0 | 0 |
| 01/04/2025 |
8.40
|
178,800 | 8.35 | 8.40 | 8.35 | 0 | 56,500 | -0.5 |
| 31/03/2025 |
8.36
|
108,800 | 8.43 | 8.43 | 8.18 | 0 | 0 | 0 |
| 28/03/2025 |
8.43
|
83,500 | 8.43 | 8.43 | 8.26 | 0 | 0 | 0 |
| 27/03/2025 |
8.43
|
101,900 | 8.44 | 8.45 | 8.38 | 0 | 700 | 0.0 |