| 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) |
2 | 13.33% | 20,544,200 | 42,600 | -0.4 |
12.15
17.20
17.20
|
|
2 tháng
(2026-07-20) |
2.73 | 19.11% | 49,050,300 | -72,200 | -2.2 |
12.15
17.20
17.20
|
|
3 tháng
(2026-06-22) |
3.67 | 27.50% | 67,386,400 | 430,300 | 5.1 |
12.15
17.20
17.20
|
|
6 tháng
(2026-03-23) |
4.70 | 38.21% | 137,795,300 | -284,900 | -5.2 |
10.52
17.20
17.20
|
|
12 tháng
(2025-09-23) |
8.23 | 93.84% | 272,606,500 | 131,400 | -1.6 |
8.77
17.20
17.20
|
|
24 tháng
(2024-09-30) |
8.22 | 93.64% | 312,177,000 | -35,600 | -4.9 |
7.64
17.20
17.20
|
|
36 tháng
(2023-10-04) |
7.74 | 83.64% | 383,886,900 | -216,461 | -8.4 |
7.64
17.20
17.20
|
|
60 tháng
(2021-10-14) |
4.83 | 39.69% | 565,151,200 | 994,750 | 6.1 |
7.04
17.20
17.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 02/05/2025 |
7.77
|
127,400 | 7.77 | 7.89 | 7.77 | 0 | 0 | 0 |
| 01/05/2025 |
7.79
|
70,400 | 7.70 | 7.79 | 7.65 | 200 | 500 | 0.0 |
| 30/04/2025 |
15.96
|
640,400 | 16.06 | 16.15 | 15.82 | 10,400 | 48,100 | -0.6 |
| 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 |
| 07/04/2025 |
8.64
|
60,400 | 8.73 | 8.73 | 8.61 | 0 | 1,700 | 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 |
| 26/03/2025 |
8.45
|
103,400 | 8.45 | 8.45 | 8.36 | 0 | 0 | 0 |
| 25/03/2025 |
8.45
|
125,400 | 8.44 | 8.45 | 8.36 | 0 | 0 | 0 |
| 24/03/2025 |
8.45
|
180,400 | 8.45 | 8.50 | 8.36 | 0 | 10,000 | -0.1 |
| 21/03/2025 |
8.50
|
121,300 | 8.45 | 8.50 | 8.33 | 0 | 500 | 0.0 |
| 20/03/2025 |
8.45
|
114,400 | 8.31 | 8.45 | 8.31 | 0 | 1,100 | 0.0 |
| 19/03/2025 |
8.45
|
109,300 | 8.45 | 8.45 | 8.27 | 0 | 1,400 | 0.0 |
| 18/03/2025 |
8.45
|
133,600 | 8.59 | 8.64 | 8.40 | 0 | 0 | 0 |
| 17/03/2025 |
8.62
|
115,900 | 8.77 | 8.77 | 8.59 | 0 | 3,600 | 0.0 |
| 14/03/2025 |
8.72
|
485,100 | 8.59 | 8.78 | 8.59 | 13,700 | 0 | 0.1 |
| 13/03/2025 |
8.61
|
204,500 | 8.59 | 8.62 | 8.54 | 0 | 0 | 0 |
| 12/03/2025 |
8.61
|
149,500 | 8.59 | 8.64 | 8.54 | 0 | 0 | 0 |
| 11/03/2025 |
8.59
|
133,400 | 8.63 | 8.64 | 8.49 | 0 | 0 | 0 |
| 10/03/2025 |
8.64
|
263,700 | 8.59 | 8.73 | 8.45 | 200 | 6,100 | -0.1 |