| 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) |
-0.28 | -3.50% | 1,230,800 | -1,600 | 0.0 |
7.69
9.68
7.69
|
|
2 tháng
(2026-07-20) |
-0.48 | -5.85% | 2,317,100 | -1,600 | 0.0 |
7.69
9.68
7.69
|
|
3 tháng
(2026-06-22) |
-0.64 | -7.66% | 3,282,600 | -9,800 | -0.1 |
7.69
9.68
7.69
|
|
6 tháng
(2026-03-23) |
-0.78 | -9.18% | 7,894,900 | -13,800 | -0.1 |
7.69
9.68
7.69
|
|
12 tháng
(2025-09-23) |
-1.21 | -13.54% | 32,572,400 | -33,500 | -0.3 |
7.14
9.81
7.69
|
|
24 tháng
(2024-09-30) |
-2.23 | -22.38% | 130,362,400 | -178,800 | -2.1 |
7.14
10.80
7.69
|
|
36 tháng
(2023-10-04) |
-1.31 | -14.47% | 307,470,300 | -319,932 | -3.6 |
5.94
11.40
7.69
|
|
60 tháng
(2021-10-14) |
-3.16 | -29.02% | 700,917,400 | -1,698,200 | -27.7 |
3.35
13.35
7.69
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
8.81
|
439,100 | 8.88 | 8.88 | 8.77 | 0 | 0 | 0 |
| 24/07/2025 |
8.88
|
391,200 | 8.77 | 8.93 | 8.76 | 0 | 0 | 0 |
| 23/07/2025 |
8.77
|
483,600 | 8.75 | 8.81 | 8.75 | 0 | 0 | 0 |
| 22/07/2025 |
8.76
|
647,700 | 8.92 | 8.95 | 8.45 | 0 | 0 | 0 |
| 21/07/2025 |
8.92
|
645,500 | 9.13 | 9.17 | 8.89 | 0 | 0 | 0 |
| 18/07/2025 |
8.88
|
1,372,000 | 8.64 | 8.94 | 8.64 | 0 | 0 | 0 |
| 17/07/2025 |
8.63
|
699,400 | 8.68 | 8.72 | 8.61 | 0 | 0 | 0 |
| 16/07/2025 |
8.64
|
343,000 | 8.68 | 8.68 | 8.59 | 0 | 0 | 0 |
| 15/07/2025 |
8.63
|
337,200 | 8.77 | 8.77 | 8.62 | 0 | 0 | 0 |
| 14/07/2025 |
8.68
|
338,500 | 8.67 | 8.72 | 8.59 | 0 | 0 | 0 |
| 11/07/2025 |
8.65
|
311,400 | 8.69 | 8.79 | 8.55 | 0 | 0 | 0 |
| 10/07/2025 |
8.69
|
703,700 | 8.59 | 8.77 | 8.58 | 0 | 0 | 0 |
| 09/07/2025 |
8.54
|
326,300 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 08/07/2025 |
8.54
|
363,200 | 8.59 | 8.65 | 8.49 | 0 | 0 | 0 |
| 07/07/2025 |
8.59
|
461,700 | 8.68 | 8.68 | 8.55 | 0 | 0 | 0 |
| 04/07/2025 |
8.64
|
889,300 | 8.37 | 8.64 | 8.37 | 0 | 0 | 0 |
| 03/07/2025 |
8.37
|
317,200 | 8.37 | 8.38 | 8.34 | 0 | 0 | 0 |
| 02/07/2025 |
8.35
|
209,500 | 8.36 | 8.36 | 8.33 | 0 | 0 | 0 |
| 01/07/2025 |
8.34
|
198,700 | 8.38 | 8.38 | 8.31 | 0 | 0 | 0 |
| 30/06/2025 |
8.36
|
183,700 | 8.39 | 8.39 | 8.31 | 0 | 0 | 0 |
| 27/06/2025 |
8.35
|
179,600 | 8.40 | 8.40 | 8.32 | 0 | 0 | 0 |
| 26/06/2025 |
8.39
|
161,400 | 8.36 | 8.39 | 8.33 | 0 | 0 | 0 |
| 25/06/2025 |
8.39
|
124,800 | 8.39 | 8.40 | 8.35 | 0 | 100 | 0.0 |
| 24/06/2025 |
8.35
|
155,400 | 8.40 | 8.42 | 8.33 | 0 | 0 | 0 |
| 23/06/2025 |
8.41
|
287,100 | 8.32 | 8.41 | 8.31 | 0 | 0 | 0 |
| 20/06/2025 |
8.35
|
305,100 | 8.40 | 8.43 | 8.33 | 0 | 0 | 0 |
| 19/06/2025 |
8.40
|
137,500 | 8.41 | 8.48 | 8.31 | 0 | 0 | 0 |
| 18/06/2025 |
8.41
|
251,900 | 8.28 | 8.50 | 8.28 | 0 | 0 | 0 |
| 17/06/2025 |
8.47
|
351,600 | 8.42 | 8.51 | 8.40 | 0 | 0 | 0 |
| 16/06/2025 |
8.41
|
151,800 | 8.41 | 8.48 | 8.40 | 0 | 0 | 0 |
| 13/06/2025 |
8.41
|
271,300 | 8.49 | 8.49 | 8.31 | 0 | 0 | 0 |
| 12/06/2025 |
8.50
|
69,500 | 8.46 | 8.54 | 8.46 | 0 | 0 | 0 |
| 11/06/2025 |
8.47
|
118,200 | 8.49 | 8.51 | 8.46 | 0 | 0 | 0 |
| 10/06/2025 |
8.45
|
242,600 | 8.47 | 8.54 | 8.45 | 0 | 0 | 0 |
| 09/06/2025 |
8.50
|
314,100 | 8.60 | 8.61 | 8.49 | 0 | 0 | 0 |
| 06/06/2025 |
8.60
|
195,000 | 8.68 | 8.68 | 8.60 | 0 | 0 | 0 |
| 05/06/2025 |
8.68
|
330,600 | 8.69 | 8.70 | 8.64 | 0 | 0 | 0 |
| 04/06/2025 |
8.68
|
267,000 | 8.68 | 8.69 | 8.65 | 0 | 0 | 0 |
| 03/06/2025 |
8.68
|
449,200 | 8.65 | 8.69 | 8.60 | 0 | 0 | 0 |
| 02/06/2025 |
8.65
|
169,900 | 8.63 | 8.66 | 8.59 | 0 | 0 | -0.3 |
| 30/05/2025 |
8.57
|
272,300 | 8.70 | 8.70 | 8.55 | 0 | 0 | 0 |
| 29/05/2025 |
8.70
|
278,800 | 8.72 | 8.72 | 8.63 | 0 | 0 | 0 |
| 28/05/2025 |
8.72
|
322,100 | 8.75 | 8.81 | 8.70 | 0 | 0 | 0 |
| 27/05/2025 |
8.75
|
390,900 | 8.80 | 8.80 | 8.69 | 0 | 0 | 0 |
| 26/05/2025 |
8.69
|
178,900 | 8.60 | 8.69 | 8.60 | 0 | 0 | 0.0 |
| 23/05/2025 |
8.69
|
235,000 | 8.61 | 8.72 | 8.61 | 0 | 0 | 0 |
| 22/05/2025 |
8.72
|
355,300 | 8.81 | 8.81 | 8.70 | 0 | 0 | 0 |
| 21/05/2025 |
8.82
|
153,400 | 8.94 | 8.94 | 8.68 | 0 | 0 | 0 |
| 20/05/2025 |
8.81
|
457,400 | 8.75 | 8.98 | 8.71 | 0 | 0 | 0 |
| 19/05/2025 |
8.70
|
209,300 | 8.68 | 8.70 | 8.62 | 0 | 0 | 0 |
| 16/05/2025 |
8.72
|
419,000 | 8.77 | 8.77 | 8.62 | 0 | 0 | 0 |
| 15/05/2025 |
8.75
|
202,800 | 8.78 | 8.78 | 8.72 | 0 | 0 | 0 |
| 14/05/2025 |
8.75
|
209,000 | 8.70 | 8.77 | 8.70 | 0 | 0 | 0 |
| 13/05/2025 |
8.70
|
162,400 | 8.75 | 8.75 | 8.66 | 0 | 0 | 0 |
| 12/05/2025 |
8.66
|
268,500 | 8.69 | 8.69 | 8.63 | 0 | 0 | 0 |
| 09/05/2025 |
8.66
|
183,400 | 8.74 | 8.74 | 8.66 | 0 | 0 | 0 |
| 08/05/2025 |
8.69
|
226,100 | 8.66 | 8.72 | 8.63 | 0 | 0 | 0 |
| 07/05/2025 |
8.61
|
154,200 | 8.52 | 8.62 | 8.52 | 0 | 0 | 0 |
| 06/05/2025 |
8.60
|
188,100 | 8.43 | 8.68 | 8.43 | 0 | 0 | 0 |
| 05/05/2025 |
8.60
|
91,400 | 8.62 | 8.66 | 8.55 | 0 | 0 | 0 |
| 02/05/2025 |
9.58
|
366,300 | 9.53 | 9.63 | 9.44 | 0 | 0 | 0 |
| 01/05/2025 |
10.80
|
315,800 | 10.98 | 10.98 | 10.71 | 0 | 0 | 0 |
| 30/04/2025 |
7.14
|
113,300 | 7.07 | 7.18 | 6.82 | 0 | 0 | 0 |
| 29/04/2025 |
8.60
|
144,800 | 8.59 | 8.60 | 8.50 | 0 | 0 | 0 |
| 28/04/2025 |
8.59
|
217,500 | 8.65 | 8.70 | 8.59 | 0 | 0 | 0 |
| 25/04/2025 |
8.66
|
184,800 | 8.64 | 8.68 | 8.54 | 0 | 0 | 0 |
| 24/04/2025 |
8.66
|
69,700 | 8.68 | 8.71 | 8.59 | 0 | 0 | 0 |
| 23/04/2025 |
8.65
|
151,200 | 8.67 | 8.68 | 8.59 | 0 | 0 | 0 |
| 22/04/2025 |
8.60
|
457,500 | 8.54 | 8.68 | 8.07 | 0 | 0 | 0 |
| 21/04/2025 |
8.68
|
122,900 | 8.83 | 8.86 | 8.65 | 0 | 0 | 0 |
| 18/04/2025 |
8.83
|
236,900 | 8.56 | 8.92 | 8.56 | 0 | 0 | 0 |
| 17/04/2025 |
8.50
|
173,300 | 8.49 | 8.51 | 8.39 | 0 | 0 | 0 |
| 16/04/2025 |
8.50
|
157,300 | 8.50 | 8.55 | 8.41 | 0 | 10,400 | -0.1 |
| 15/04/2025 |
8.50
|
252,500 | 8.54 | 8.56 | 8.31 | 0 | 0 | 0 |
| 14/04/2025 |
8.54
|
275,700 | 8.50 | 8.58 | 8.49 | 0 | 0 | 0 |
| 11/04/2025 |
8.50
|
480,900 | 8.72 | 8.72 | 8.41 | 0 | 0 | 0 |
| 10/04/2025 |
8.19
|
109,100 | 8.19 | 8.19 | 8.19 | 0 | 1,400 | 0.0 |
| 09/04/2025 |
7.66
|
607,000 | 7.66 | 8.04 | 7.66 | 0 | 0 | 0 |
| 08/04/2025 |
8.22
|
734,600 | 8.24 | 8.53 | 8.22 | 0 | 0 | 0 |
| 07/04/2025 |
8.64
|
889,300 | 8.37 | 8.64 | 8.37 | 0 | 0 | 0 |
| 04/04/2025 |
8.84
|
663,300 | 8.41 | 8.93 | 8.41 | 0 | 0 | 0 |
| 03/04/2025 |
9.04
|
678,900 | 9.49 | 9.49 | 9.04 | 0 | 0 | 0 |
| 02/04/2025 |
9.72
|
224,000 | 9.67 | 9.72 | 9.53 | 0 | 0 | 0 |
| 01/04/2025 |
9.67
|
108,600 | 9.63 | 9.67 | 9.58 | 0 | 0 | 0 |
| 31/03/2025 |
9.63
|
223,300 | 9.58 | 9.67 | 9.58 | 0 | 0 | 0 |
| 28/03/2025 |
9.63
|
138,700 | 9.58 | 9.67 | 9.58 | 0 | 0 | 0 |
| 27/03/2025 |
9.58
|
357,500 | 9.58 | 9.67 | 9.58 | 0 | 35,400 | -0.4 |
| 26/03/2025 |
9.67
|
280,800 | 9.67 | 9.72 | 9.49 | 0 | 0 | 0 |
| 25/03/2025 |
9.72
|
279,000 | 9.72 | 9.76 | 9.53 | 0 | 0 | 0 |
| 24/03/2025 |
9.67
|
377,500 | 9.76 | 9.76 | 9.49 | 0 | 59,200 | -0.6 |
| 21/03/2025 |
9.76
|
175,100 | 9.81 | 9.85 | 9.72 | 0 | 0 | 0 |
| 20/03/2025 |
9.76
|
235,200 | 9.85 | 9.90 | 9.72 | 0 | 0 | 0 |
| 19/03/2025 |
9.85
|
320,100 | 9.99 | 10.03 | 9.81 | 0 | 32,200 | -0.4 |
| 18/03/2025 |
9.94
|
826,500 | 10.03 | 10.12 | 9.85 | 0 | 0 | 0 |
| 17/03/2025 |
9.85
|
386,300 | 9.81 | 9.85 | 9.72 | 0 | 0 | 0 |
| 14/03/2025 |
9.81
|
182,900 | 9.76 | 9.81 | 9.72 | 0 | 0 | 0 |
| 13/03/2025 |
9.81
|
312,700 | 9.90 | 9.94 | 9.76 | 0 | 0 | 0 |
| 12/03/2025 |
9.81
|
240,900 | 9.94 | 9.94 | 9.81 | 0 | 0 | 0 |
| 11/03/2025 |
9.90
|
494,600 | 9.85 | 9.90 | 9.63 | 0 | 0 | 0 |
| 10/03/2025 |
9.85
|
500,800 | 9.90 | 9.99 | 9.81 | 0 | 0 | 0 |