| 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) |
-0.08 | -0.60% | 70,600 | -300 | 0.0 |
11.45
13.34
12.55
|
|
2 tháng
(2026-07-20) |
0.19 | 1.56% | 135,200 | -300 | 0.0 |
11.45
13.66
12.55
|
|
3 tháng
(2026-06-22) |
0.19 | 1.56% | 139,900 | -300 | 0.0 |
11.45
13.66
12.55
|
|
6 tháng
(2026-03-23) |
2.30 | 22.40% | 259,600 | -300 | 0.0 |
9.67
13.66
12.55
|
|
12 tháng
(2025-09-23) |
1.71 | 15.83% | 819,800 | -3,200 | 0.0 |
9.49
13.66
12.55
|
|
24 tháng
(2024-09-30) |
4.02 | 47.14% | 2,240,200 | -10,000 | -0.1 |
7.39
13.66
12.55
|
|
36 tháng
(2023-10-04) |
4.39 | 53.89% | 3,330,100 | -270,300 | -2.5 |
7.06
13.66
12.55
|
|
60 tháng
(2021-10-14) |
1.50 | 13.55% | 8,724,800 | -1,158,591 | -14.6 |
7.06
13.66
12.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
8.92
|
19,800 | 8.92 | 9.05 | 8.84 | 0 | 0 | 0 |
| 24/07/2025 |
8.92
|
24,400 | 8.72 | 9.10 | 8.72 | 0 | 0 | 0 |
| 23/07/2025 |
8.72
|
72,700 | 8.09 | 8.72 | 8.09 | 0 | 0 | 0 |
| 22/07/2025 |
8.15
|
1,000 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 21/07/2025 |
8.20
|
2,300 | 8.05 | 8.20 | 8.00 | 0 | 0 | 0 |
| 18/07/2025 |
8.05
|
800 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 17/07/2025 |
8.05
|
10,100 | 8.00 | 8.05 | 7.96 | 0 | 0 | 0 |
| 16/07/2025 |
7.70
|
9,900 | 7.75 | 7.75 | 7.70 | 0 | 0 | 0 |
| 15/07/2025 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 14/07/2025 |
7.89
|
400 | 7.98 | 7.98 | 7.89 | 0 | 0 | 0 |
| 11/07/2025 |
7.98
|
1,700 | 7.96 | 7.98 | 7.83 | 0 | 0 | 0 |
| 10/07/2025 |
7.96
|
500 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 09/07/2025 |
7.98
|
200 | 8.00 | 8.00 | 7.98 | 0 | 0 | 0 |
| 08/07/2025 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 07/07/2025 |
7.87
|
7,500 | 7.84 | 7.87 | 7.70 | 0 | 400 | 0.0 |
| 04/07/2025 |
7.87
|
12,300 | 7.87 | 7.87 | 7.86 | 0 | 0 | 0 |
| 03/07/2025 |
7.87
|
2,500 | 7.98 | 7.98 | 7.87 | 0 | 0 | 0 |
| 02/07/2025 |
7.79
|
13,200 | 7.96 | 7.96 | 7.79 | 0 | 0 | 0 |
| 01/07/2025 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 30/06/2025 |
7.88
|
3,300 | 7.88 | 8.01 | 7.87 | 0 | 0 | 0 |
| 27/06/2025 |
8.01
|
4,600 | 7.96 | 8.01 | 7.88 | 0 | 0 | 0 |
| 26/06/2025 |
7.96
|
2,000 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 25/06/2025 |
7.87
|
100 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 24/06/2025 |
8.00
|
1,000 | 7.98 | 8.00 | 7.98 | 0 | 0 | 0 |
| 23/06/2025 |
8.00
|
2,500 | 7.96 | 8.00 | 7.96 | 0 | 0 | 0 |
| 20/06/2025 |
7.96
|
1,100 | 7.87 | 7.96 | 7.87 | 0 | 0 | 0 |
| 19/06/2025 |
7.87
|
2,100 | 7.87 | 7.87 | 7.80 | 0 | 0 | 0 |
| 18/06/2025 |
7.87
|
1,900 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 17/06/2025 |
7.87
|
300 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 16/06/2025 |
7.84
|
5,200 | 8.05 | 8.05 | 7.84 | 0 | 0 | 0 |
| 13/06/2025 |
8.05
|
11,400 | 8.11 | 8.14 | 8.05 | 0 | 0 | 0 |
| 12/06/2025 |
8.05
|
13,200 | 7.86 | 8.08 | 7.86 | 0 | 0 | 0 |
| 11/06/2025 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 10/06/2025 |
7.86
|
2,900 | 7.85 | 7.86 | 7.85 | 0 | 0 | 0 |
| 09/06/2025 |
7.85
|
2,100 | 7.84 | 7.85 | 7.84 | 0 | 0 | 0 |
| 06/06/2025 |
8.12
|
700 | 8.18 | 8.18 | 8.12 | 0 | 0 | 0 |
| 05/06/2025 |
7.80
|
1,900 | 7.84 | 7.87 | 7.80 | 0 | 0 | 0 |
| 04/06/2025 |
7.87
|
1,500 | 8.00 | 8.14 | 7.72 | 0 | 0 | 0 |
| 03/06/2025 |
7.87
|
13,600 | 8.05 | 8.14 | 7.87 | 0 | 0 | 0 |
| 02/06/2025 |
7.87
|
1,400 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0.0 |
| 30/05/2025 |
7.87
|
300 | 7.79 | 7.87 | 7.79 | 0 | 0 | 0 |
| 29/05/2025 |
7.87
|
600 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 28/05/2025 |
7.87
|
500 | 7.97 | 7.97 | 7.87 | 0 | 0 | 0 |
| 27/05/2025 |
7.87
|
900 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 26/05/2025 |
7.87
|
700 | 7.77 | 7.87 | 7.77 | 0 | 0 | 0.0 |
| 23/05/2025 |
7.76
|
200 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 22/05/2025 |
7.76
|
1,600 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 21/05/2025 |
7.76
|
1,000 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 20/05/2025 |
7.76
|
2,400 | 7.75 | 7.87 | 7.75 | 0 | 0 | 0.0 |
| 19/05/2025 |
7.75
|
9,100 | 7.79 | 7.79 | 7.74 | 0 | 0 | 0 |
| 16/05/2025 |
7.74
|
7,700 | 7.87 | 7.87 | 7.71 | 0 | 0 | 0 |
| 15/05/2025 |
7.88
|
4,800 | 7.79 | 7.87 | 7.79 | 0 | 0 | 0 |
| 14/05/2025 |
7.87
|
10,200 | 7.79 | 7.87 | 7.71 | 0 | 0 | 0 |
| 13/05/2025 |
7.79
|
3,200 | 7.70 | 7.87 | 7.70 | 0 | 0 | 0 |
| 12/05/2025 |
7.79
|
4,500 | 7.89 | 7.89 | 7.79 | 0 | 0 | 0 |
| 09/05/2025 |
7.85
|
10,500 | 7.87 | 7.87 | 7.85 | 0 | 0 | 0 |
| 08/05/2025 |
7.87
|
17,700 | 8.07 | 8.07 | 7.87 | 0 | 0 | 0 |
| 07/05/2025 |
8.10
|
300 | 8.19 | 8.19 | 8.10 | 0 | 0 | 0 |
| 06/05/2025 |
7.87
|
8,900 | 7.89 | 8.22 | 7.87 | 0 | 0 | 0 |
| 05/05/2025 |
7.88
|
7,000 | 7.70 | 8.21 | 7.70 | 0 | 0 | 0 |
| 02/05/2025 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 01/05/2025 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 30/04/2025 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 |
| 29/04/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 28/04/2025 |
8.26
|
1,000 | 8.18 | 8.26 | 8.18 | 0 | 0 | 0 |
| 25/04/2025 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 24/04/2025 |
8.18
|
1,200 | 7.79 | 8.18 | 7.79 | 0 | 0 | 0 |
| 23/04/2025 |
8.22
|
3,100 | 7.87 | 8.22 | 7.87 | 0 | 0 | 0 |
| 22/04/2025 |
7.87
|
2,200 | 7.96 | 7.96 | 7.87 | 0 | 0 | 0 |
| 21/04/2025 |
8.05
|
8,200 | 7.78 | 8.31 | 7.78 | 0 | 0 | 0 |
| 18/04/2025 |
7.78
|
5,800 | 7.76 | 7.78 | 7.62 | 0 | 0 | 0 |
| 17/04/2025 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 16/04/2025 |
7.61
|
2,400 | 7.79 | 7.79 | 7.61 | 0 | 0 | 0 |
| 15/04/2025 |
7.65
|
2,100 | 7.52 | 7.65 | 7.44 | 0 | 0 | 0 |
| 14/04/2025 |
7.63
|
2,800 | 7.88 | 7.88 | 7.63 | 0 | 0 | 0 |
| 11/04/2025 |
7.96
|
9,700 | 7.91 | 7.96 | 7.38 | 0 | 0 | 0 |
| 10/04/2025 |
7.91
|
12,200 | 7.89 | 7.91 | 7.87 | 0 | 0 | 0 |
| 09/04/2025 |
7.39
|
8,900 | 8.31 | 8.31 | 7.39 | 0 | 0 | 0 |
| 08/04/2025 |
7.94
|
2,100 | 7.61 | 7.94 | 7.41 | 0 | 0 | 0 |
| 07/04/2025 |
7.87
|
12,300 | 7.87 | 7.87 | 7.86 | 0 | 0 | 0 |
| 04/04/2025 |
7.96
|
600 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 03/04/2025 |
7.96
|
2,200 | 8.14 | 8.14 | 7.62 | 0 | 0 | 0 |
| 02/04/2025 |
8.14
|
300 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 01/04/2025 |
8.14
|
900 | 8.14 | 8.14 | 7.89 | 0 | 0 | 0 |
| 31/03/2025 |
8.05
|
100 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 28/03/2025 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 27/03/2025 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 26/03/2025 |
8.27
|
5,500 | 8.14 | 8.27 | 8.14 | 0 | 0 | 0 |
| 25/03/2025 |
8.22
|
6,200 | 8.14 | 8.22 | 8.14 | 0 | 0 | 0 |
| 24/03/2025 |
8.22
|
1,700 | 8.18 | 8.22 | 8.18 | 0 | 0 | 0 |
| 21/03/2025 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 20/03/2025 |
8.22
|
100 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 19/03/2025 |
8.14
|
100 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 18/03/2025 |
8.27
|
100 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 17/03/2025 |
8.05
|
2,500 | 8.31 | 8.31 | 8.05 | 0 | 0 | 0 |
| 14/03/2025 |
8.35
|
1,200 | 8.34 | 8.35 | 8.06 | 0 | 0 | 0 |
| 13/03/2025 |
8.35
|
700 | 8.07 | 8.35 | 8.07 | 0 | 0 | 0 |
| 12/03/2025 |
8.32
|
1,500 | 8.06 | 8.32 | 8.05 | 0 | 0 | 0 |
| 11/03/2025 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 10/03/2025 |
8.33
|
2,700 | 8.33 | 8.33 | 7.90 | 0 | 0 | 0 |