| 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) |
0.50 | 6.10% | 9,301,000 | -800 | 0.0 |
7.90
9.20
8.60
|
|
2 tháng
(2026-07-20) |
1.10 | 14.47% | 14,990,500 | -900 | 0.0 |
7.60
9.20
8.60
|
|
3 tháng
(2026-06-22) |
0.70 | 8.75% | 21,407,900 | -900 | 0.0 |
7.60
9.20
8.60
|
|
6 tháng
(2026-03-23) |
0.80 | 10.13% | 47,863,100 | -900 | 0.0 |
7.40
9.20
8.60
|
|
12 tháng
(2025-09-23) |
0.50 | 6.10% | 94,285,100 | -900 | 0.0 |
7.40
9.20
8.60
|
|
24 tháng
(2024-09-30) |
0.49 | 5.95% | 188,418,133 | -9,014 | -0.1 |
7.40
10.38
8.60
|
|
36 tháng
(2023-10-04) |
0.02 | 0.19% | 208,438,483 | -11,014 | -0.1 |
6.13
10.57
8.60
|
|
60 tháng
(2021-10-14) |
-7.16 | -45.13% | 229,528,442 | -18,121 | -0.2 |
5.95
16.52
8.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
8.40
|
395,800 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 |
| 24/07/2025 |
8.49
|
351,100 | 8.49 | 8.59 | 8.49 | 0 | 0 | 0 |
| 23/07/2025 |
8.59
|
424,800 | 8.59 | 8.59 | 8.40 | 0 | 0 | 0 |
| 22/07/2025 |
8.59
|
370,200 | 8.59 | 8.59 | 8.49 | 0 | 0 | 0 |
| 21/07/2025 |
8.59
|
231,200 | 8.78 | 8.78 | 8.59 | 0 | 0 | 0 |
| 18/07/2025 |
8.68
|
178,900 | 8.78 | 8.87 | 8.68 | 0 | 0 | 0 |
| 17/07/2025 |
8.78
|
556,700 | 8.68 | 8.78 | 8.68 | 0 | 0 | 0 |
| 16/07/2025 |
8.68
|
378,700 | 8.78 | 8.78 | 8.59 | 0 | 0 | 0 |
| 15/07/2025 |
8.68
|
278,600 | 8.68 | 8.78 | 8.68 | 0 | 0 | 0 |
| 14/07/2025 |
8.78
|
463,000 | 8.68 | 8.78 | 8.68 | 0 | 0 | 0 |
| 11/07/2025 |
8.68
|
467,700 | 8.68 | 8.68 | 8.59 | 0 | 0 | 0 |
| 10/07/2025 |
8.68
|
444,300 | 8.68 | 8.68 | 8.59 | 0 | 0 | 0 |
| 09/07/2025 |
8.68
|
403,000 | 8.87 | 8.87 | 8.49 | 0 | 0 | 0 |
| 08/07/2025 |
8.78
|
383,600 | 8.87 | 8.87 | 8.78 | 0 | 0 | 0 |
| 07/07/2025 |
8.87
|
449,100 | 8.78 | 8.87 | 8.78 | 0 | 0 | 0 |
| 04/07/2025 |
8.78
|
489,600 | 8.68 | 8.78 | 8.68 | 0 | 0 | 0 |
| 03/07/2025 |
8.87
|
385,000 | 8.87 | 8.97 | 8.68 | 0 | 0 | 0 |
| 02/07/2025 |
8.97
|
504,000 | 8.78 | 8.97 | 8.68 | 0 | 0 | 0 |
| 01/07/2025 |
8.78
|
486,900 | 8.68 | 8.78 | 8.68 | 0 | 0 | 0 |
| 30/06/2025 |
8.68
|
429,200 | 8.68 | 8.78 | 8.59 | 0 | 0 | 0 |
| 27/06/2025 |
8.78
|
446,500 | 8.68 | 8.78 | 8.59 | 0 | 0 | 0 |
| 26/06/2025 |
8.68
|
410,500 | 8.68 | 8.78 | 8.59 | 0 | 0 | 0 |
| 25/06/2025 |
8.68
|
366,300 | 8.68 | 8.78 | 8.68 | 0 | 0 | 0 |
| 24/06/2025 |
8.68
|
474,000 | 8.78 | 8.78 | 8.59 | 0 | 4,000 | 0.0 |
| 23/06/2025 |
8.68
|
453,100 | 8.87 | 8.87 | 8.59 | 0 | 0 | 0 |
| 20/06/2025 |
8.87
|
478,800 | 8.87 | 8.97 | 8.78 | 0 | 0 | 0 |
| 19/06/2025 |
8.87
|
349,600 | 8.97 | 9.06 | 8.78 | 0 | 0 | 0 |
| 18/06/2025 |
8.97
|
717,900 | 8.68 | 9.34 | 8.59 | 0 | 0 | 0 |
| 17/06/2025 |
8.68
|
429,500 | 8.68 | 8.78 | 8.68 | 0 | 0 | 0 |
| 16/06/2025 |
8.59
|
516,500 | 8.49 | 8.78 | 8.49 | 0 | 0 | 0 |
| 13/06/2025 |
8.59
|
545,200 | 8.97 | 8.97 | 8.59 | 0 | 0 | 0 |
| 12/06/2025 |
8.97
|
439,100 | 8.87 | 9.06 | 8.87 | 0 | 0 | 0 |
| 11/06/2025 |
8.97
|
710,500 | 8.49 | 9.16 | 8.49 | 0 | 0 | 0 |
| 10/06/2025 |
8.40
|
270,300 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 09/06/2025 |
8.40
|
437,300 | 8.31 | 8.49 | 8.31 | 0 | 0 | 0 |
| 06/06/2025 |
8.31
|
412,200 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 05/06/2025 |
8.49
|
389,700 | 8.40 | 8.49 | 8.31 | 0 | 0 | 0 |
| 04/06/2025 |
8.40
|
449,600 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 03/06/2025 |
8.49
|
418,500 | 8.40 | 8.49 | 8.40 | 0 | 0 | 0 |
| 02/06/2025 |
8.40
|
219,400 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 30/05/2025 |
8.31
|
245,300 | 8.40 | 8.49 | 8.31 | 0 | 0 | 0 |
| 29/05/2025 |
8.40
|
247,800 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 |
| 28/05/2025 |
8.49
|
239,400 | 8.40 | 8.49 | 8.31 | 0 | 0 | 0 |
| 27/05/2025 |
8.40
|
266,000 | 8.31 | 8.49 | 8.31 | 0 | 0 | 0 |
| 26/05/2025 |
8.40
|
323,800 | 8.40 | 8.49 | 8.31 | 0 | 0 | 0 |
| 23/05/2025 |
8.40
|
191,700 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 22/05/2025 |
8.40
|
266,500 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 21/05/2025 |
8.40
|
226,200 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 20/05/2025 |
8.49
|
235,000 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 |
| 19/05/2025 |
8.49
|
252,600 | 8.59 | 8.59 | 8.40 | 0 | 0 | 0 |
| 16/05/2025 |
8.59
|
361,300 | 8.49 | 8.68 | 8.49 | 0 | 0 | 0 |
| 15/05/2025 |
8.49
|
303,600 | 8.49 | 8.59 | 8.49 | 0 | 0 | 0 |
| 14/05/2025 |
8.49
|
148,900 | 8.31 | 8.49 | 8.31 | 0 | 0 | 0 |
| 13/05/2025 |
8.40
|
321,900 | 8.40 | 8.49 | 8.31 | 0 | 0 | 0 |
| 12/05/2025 |
8.40
|
229,700 | 8.31 | 8.40 | 8.31 | 0 | 0 | 0 |
| 09/05/2025 |
8.31
|
267,900 | 8.31 | 8.40 | 8.21 | 0 | 0 | 0 |
| 08/05/2025 |
8.31
|
246,200 | 8.31 | 8.40 | 8.31 | 0 | 0 | 0 |
| 07/05/2025 |
8.31
|
296,300 | 8.31 | 8.40 | 8.21 | 0 | 0 | 0 |
| 06/05/2025 |
8.31
|
20,400 | 8.40 | 8.49 | 8.21 | 0 | 0 | 0 |
| 05/05/2025 |
8.40
|
102,200 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 02/05/2025 |
8.49
|
311,610 | 8.49 | 8.49 | 8.31 | 0 | 0 | 0 |
| 01/05/2025 |
8.59
|
250,809 | 8.87 | 8.87 | 8.49 | 0 | 2 | 0.0 |
| 30/04/2025 |
8.59
|
424,000 | 8.12 | 8.68 | 8.12 | 0 | 0 | 0 |
| 29/04/2025 |
8.31
|
352,000 | 8.49 | 8.49 | 8.31 | 0 | 0 | 0 |
| 28/04/2025 |
8.49
|
332,002 | 8.40 | 8.49 | 8.40 | 0 | 0 | 0 |
| 25/04/2025 |
8.31
|
483,109 | 8.21 | 8.59 | 8.21 | 0 | 0 | 0 |
| 24/04/2025 |
8.31
|
328,700 | 8.21 | 8.31 | 8.21 | 0 | 0 | 0 |
| 23/04/2025 |
8.21
|
410,220 | 8.12 | 8.31 | 8.12 | 0 | 0 | 0 |
| 22/04/2025 |
8.31
|
264,318 | 8.21 | 8.31 | 8.12 | 0 | 0 | 0 |
| 21/04/2025 |
8.31
|
267,101 | 8.21 | 8.31 | 8.21 | 0 | 0 | 0 |
| 18/04/2025 |
8.21
|
330,641 | 8.21 | 8.31 | 8.21 | 0 | 0 | 0 |
| 17/04/2025 |
8.12
|
267,000 | 8.21 | 8.31 | 8.12 | 0 | 0 | 0 |
| 16/04/2025 |
8.21
|
277,110 | 8.21 | 8.21 | 8.12 | 0 | 0 | 0 |
| 15/04/2025 |
8.21
|
429,804 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 |
| 14/04/2025 |
8.40
|
357,901 | 8.31 | 8.40 | 8.21 | 0 | 0 | 0 |
| 11/04/2025 |
8.40
|
308,608 | 8.40 | 8.40 | 8.21 | 0 | 0 | 0 |
| 10/04/2025 |
8.59
|
326,213 | 7.83 | 8.78 | 7.83 | 0 | 0 | 0 |
| 09/04/2025 |
7.74
|
431,400 | 7.55 | 7.93 | 7.08 | 0 | 0 | 0 |
| 08/04/2025 |
7.64
|
494,821 | 8.31 | 8.31 | 7.46 | 0 | 0 | 0 |
| 07/04/2025 |
8.78
|
489,600 | 8.68 | 8.78 | 8.68 | 0 | 0 | 0 |
| 04/04/2025 |
8.21
|
438,210 | 8.31 | 8.31 | 8.12 | 0 | 0 | 0 |
| 03/04/2025 |
8.31
|
432,700 | 8.49 | 8.59 | 8.21 | 0 | 0 | 0 |
| 02/04/2025 |
8.68
|
378,532 | 8.49 | 8.68 | 8.49 | 0 | 0 | 0 |
| 01/04/2025 |
8.49
|
429,404 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 |
| 31/03/2025 |
8.40
|
330,685 | 8.40 | 8.49 | 8.40 | 0 | 0 | 0 |
| 28/03/2025 |
8.49
|
254,631 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 27/03/2025 |
8.49
|
237,066 | 8.40 | 8.49 | 8.40 | 0 | 0 | 0 |
| 26/03/2025 |
8.40
|
246,300 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 |
| 25/03/2025 |
8.49
|
315,149 | 8.49 | 8.59 | 8.40 | 0 | 0 | 0 |
| 24/03/2025 |
8.49
|
278,498 | 8.49 | 8.49 | 8.31 | 0 | 0 | 0 |
| 21/03/2025 |
8.59
|
376,816 | 8.49 | 8.59 | 8.31 | 0 | 0 | 0 |
| 20/03/2025 |
8.40
|
365,000 | 8.49 | 8.59 | 8.31 | 0 | 0 | 0 |
| 19/03/2025 |
8.49
|
375,750 | 8.49 | 8.59 | 8.49 | 0 | 0 | 0 |
| 18/03/2025 |
8.59
|
498,927 | 8.40 | 8.68 | 8.40 | 0 | 0 | 0 |
| 17/03/2025 |
8.59
|
424,000 | 8.12 | 8.68 | 8.12 | 0 | 0 | 0 |
| 14/03/2025 |
8.49
|
392,002 | 8.40 | 8.49 | 8.40 | 0 | 0 | 0 |
| 13/03/2025 |
8.40
|
377,506 | 8.40 | 8.49 | 8.31 | 0 | 0 | 0 |
| 12/03/2025 |
8.31
|
137,556 | 8.40 | 8.40 | 8.21 | 0 | 0 | 0 |
| 11/03/2025 |
8.40
|
442,001 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 |
| 10/03/2025 |
8.49
|
429,327 | 8.59 | 8.59 | 8.40 | 0 | 0 | 0 |