| 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) |
-0.73 | -9.47% | 188,400 | -1,300 | 0.0 |
6.95
7.84
6.99
|
|
2 tháng
(2026-08-10) |
-1.02 | -12.75% | 460,100 | -13,700 | -0.1 |
6.95
8
6.99
|
|
3 tháng
(2026-07-10) |
-2.02 | -22.44% | 707,700 | -15,300 | -0.1 |
6.95
9.05
6.99
|
|
6 tháng
(2026-04-13) |
-2.30 | -24.75% | 1,716,600 | -22,700 | -0.2 |
6.95
9.76
6.99
|
|
12 tháng
(2025-10-13) |
-7.07 | -50.31% | 15,633,400 | -255,600 | -3.6 |
6.95
14.05
6.99
|
|
24 tháng
(2024-10-18) |
0.81 | 13.17% | 68,176,400 | -116,200 | -1.3 |
5.96
15.05
6.99
|
|
36 tháng
(2023-10-24) |
-0.50 | -6.72% | 124,722,500 | -568,721 | -5.3 |
5.96
15.05
6.99
|
|
60 tháng
(2021-11-03) |
-4.32 | -38.22% | 373,102,800 | -1,355,906 | -14.8 |
3.31
15.05
6.99
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/08/2025 |
14.38
|
172,100 | 14.38 | 14.38 | 14.38 | 0 | 300 | 0.0 |
| 18/08/2025 |
13.48
|
189,300 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 |
| 15/08/2025 |
12.62
|
1,013,500 | 12.14 | 12.62 | 11.62 | 16,100 | 10,300 | 0.1 |
| 14/08/2025 |
11.81
|
780,200 | 11.90 | 12.24 | 11.52 | 1,400 | 7,400 | -0.1 |
| 13/08/2025 |
11.81
|
462,300 | 11.90 | 12.10 | 11.52 | 0 | 0 | 0 |
| 12/08/2025 |
11.86
|
966,100 | 11.52 | 12.10 | 11.24 | 10,100 | 10,300 | 0.0 |
| 11/08/2025 |
11.33
|
331,700 | 11.24 | 11.62 | 11.24 | 7,400 | 1,200 | 0.1 |
| 08/08/2025 |
11.14
|
349,500 | 11.33 | 11.43 | 11 | 0 | 0 | 0 |
| 07/08/2025 |
11.33
|
470,200 | 11.86 | 11.86 | 11.14 | 8,900 | 8,900 | 0.0 |
| 06/08/2025 |
11.38
|
537,700 | 11.33 | 11.57 | 11.05 | 1,200 | 1,200 | 0.0 |
| 05/08/2025 |
11.10
|
1,217,900 | 12.29 | 12.29 | 11.10 | 0 | 0 | 0 |
| 04/08/2025 |
11.90
|
601,700 | 11.43 | 11.90 | 10.95 | 2,500 | 22,300 | -0.2 |
| 01/08/2025 |
11.62
|
2,753,800 | 12.38 | 12.38 | 11.43 | 7,600 | 18,800 | -0.1 |
| 31/07/2025 |
11.57
|
434,300 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 |
| 30/07/2025 |
10.86
|
463,100 | 10.86 | 10.86 | 10.86 | 0 | 2,000 | 0.0 |
| 29/07/2025 |
10.19
|
2,306,700 | 10.10 | 10.48 | 9.16 | 3,700 | 700 | 0.0 |
| 28/07/2025 |
9.81
|
866,100 | 9.46 | 9.90 | 9.46 | 2,200 | 700 | 0.0 |
| 25/07/2025 |
9.39
|
651,100 | 9.19 | 9.51 | 9.18 | 4,700 | 3,800 | 0.0 |
| 24/07/2025 |
9.14
|
314,600 | 9.50 | 9.50 | 8.87 | 700 | 0 | 0.0 |
| 23/07/2025 |
9.07
|
680,100 | 8.77 | 9.20 | 8.77 | 700 | 2,300 | 0.0 |
| 22/07/2025 |
8.60
|
462,400 | 8.10 | 8.66 | 8.02 | 3,800 | 3,800 | 0.0 |
| 21/07/2025 |
8.17
|
333,000 | 8.10 | 8.33 | 8 | 500 | 500 | 0.0 |
| 18/07/2025 |
7.99
|
196,200 | 8.08 | 8.08 | 7.86 | 200 | 200 | 0.0 |
| 17/07/2025 |
8.02
|
142,000 | 8.10 | 8.19 | 7.99 | 2,400 | 0 | 0.0 |
| 16/07/2025 |
7.90
|
56,000 | 7.85 | 7.96 | 7.81 | 0 | 6,000 | 0.0 |
| 15/07/2025 |
7.85
|
153,900 | 7.67 | 8 | 7.67 | 0 | 4,300 | 0.0 |
| 14/07/2025 |
7.67
|
96,500 | 7.69 | 7.70 | 7.50 | 0 | 2,000 | 0.0 |
| 11/07/2025 |
7.65
|
91,500 | 7.60 | 7.65 | 7.48 | 0 | 100 | 0.0 |
| 10/07/2025 |
7.60
|
55,200 | 7.56 | 7.62 | 7.56 | 0 | 0 | 0 |
| 09/07/2025 |
7.60
|
130,300 | 7.62 | 7.65 | 7.57 | 0 | 0 | 0 |
| 08/07/2025 |
7.62
|
71,800 | 7.62 | 7.64 | 7.55 | 0 | 0 | 0 |
| 07/07/2025 |
7.62
|
55,400 | 7.61 | 7.67 | 7.56 | 1,500 | 0 | 0.0 |
| 04/07/2025 |
7.62
|
16,600 | 7.61 | 7.69 | 7.61 | 0 | 0 | 0 |
| 03/07/2025 |
7.61
|
156,900 | 7.62 | 7.80 | 7.52 | 14,100 | 0 | 0.1 |
| 02/07/2025 |
7.62
|
66,100 | 7.52 | 7.64 | 7.50 | 1,500 | 0 | 0.0 |
| 01/07/2025 |
7.52
|
25,600 | 7.54 | 7.56 | 7.43 | 0 | 0 | 0 |
| 30/06/2025 |
7.54
|
38,200 | 7.58 | 7.63 | 7.54 | 0 | 0 | 0 |
| 27/06/2025 |
7.60
|
27,200 | 7.61 | 7.61 | 7.50 | 0 | 700 | 0.0 |
| 26/06/2025 |
7.51
|
30,400 | 7.53 | 7.61 | 7.48 | 0 | 0 | 0 |
| 25/06/2025 |
7.51
|
80,900 | 7.54 | 7.75 | 7.50 | 0 | 0 | 0 |
| 24/06/2025 |
7.59
|
28,100 | 7.60 | 7.71 | 7.52 | 0 | 0 | 0 |
| 23/06/2025 |
7.57
|
49,700 | 7.71 | 7.75 | 7.57 | 0 | 0 | 0 |
| 20/06/2025 |
7.76
|
53,700 | 7.65 | 7.80 | 7.65 | 700 | 0 | 0.0 |
| 19/06/2025 |
7.71
|
18,000 | 7.71 | 7.78 | 7.63 | 0 | 0 | 0 |
| 18/06/2025 |
7.77
|
41,100 | 7.71 | 7.84 | 7.68 | 0 | 0 | 0 |
| 17/06/2025 |
7.71
|
85,200 | 7.78 | 7.83 | 7.71 | 0 | 9,100 | -0.1 |
| 16/06/2025 |
7.78
|
33,200 | 7.62 | 7.92 | 7.62 | 0 | 0 | 0 |
| 13/06/2025 |
7.57
|
24,500 | 7.57 | 8.05 | 7.57 | 0 | 200 | 0.0 |
| 12/06/2025 |
7.80
|
162,000 | 7.72 | 7.85 | 7.52 | 9,100 | 0 | 0.1 |
| 11/06/2025 |
7.72
|
24,000 | 8.05 | 8.05 | 7.72 | 0 | 1,000 | 0.0 |
| 10/06/2025 |
7.90
|
71,400 | 7.53 | 7.90 | 7.52 | 200 | 0 | 0.0 |
| 09/06/2025 |
7.71
|
162,600 | 8.18 | 8.18 | 7.62 | 0 | 0 | 0.0 |
| 06/06/2025 |
7.83
|
120,500 | 8.22 | 8.30 | 7.83 | 0 | 0 | 0.0 |
| 05/06/2025 |
8.22
|
116,900 | 8.50 | 8.50 | 8.22 | 0 | 0 | 0.0 |
| 04/06/2025 |
8.46
|
243,800 | 8.23 | 8.55 | 8.23 | 300 | 0 | 0.0 |
| 03/06/2025 |
8.29
|
145,100 | 8.27 | 8.48 | 8.26 | 5,500 | 0 | 0.0 |
| 02/06/2025 |
8.23
|
179,600 | 8.42 | 8.46 | 8.10 | 1,100 | 0 | 0.0 |
| 30/05/2025 |
8.37
|
672,900 | 8.68 | 9.03 | 8.32 | 100 | 0 | 0.0 |
| 29/05/2025 |
8.94
|
258,200 | 9.33 | 9.33 | 8.74 | 0 | 0 | -0.1 |
| 28/05/2025 |
8.74
|
726,200 | 8.20 | 8.74 | 8.20 | 0 | 0 | 0 |
| 27/05/2025 |
8.17
|
242,100 | 8.05 | 8.24 | 8.01 | 0 | 0 | 0 |
| 26/05/2025 |
8.12
|
55,500 | 8.10 | 8.27 | 7.81 | 100 | 0 | 0.0 |
| 23/05/2025 |
8.18
|
83,300 | 8.10 | 8.23 | 8.10 | 0 | 600 | 0.0 |
| 22/05/2025 |
8.18
|
296,900 | 7.97 | 8.29 | 7.86 | 9,300 | 0 | 0.1 |
| 21/05/2025 |
7.80
|
48,900 | 7.70 | 7.98 | 7.70 | 0 | 0 | 0 |
| 20/05/2025 |
7.86
|
170,900 | 7.83 | 7.90 | 7.68 | 3,800 | 0 | 0.0 |
| 19/05/2025 |
7.68
|
15,200 | 7.66 | 7.93 | 7.66 | 2,000 | 0 | 0.0 |
| 16/05/2025 |
7.90
|
165,400 | 7.51 | 7.90 | 7.50 | 100 | 0 | 0.0 |
| 15/05/2025 |
7.72
|
30,400 | 7.63 | 7.80 | 7.62 | 0 | 0 | 0 |
| 14/05/2025 |
7.66
|
27,400 | 7.72 | 7.94 | 7.66 | 0 | 0 | 0 |
| 13/05/2025 |
7.81
|
50,200 | 7.81 | 8.02 | 7.77 | 0 | 0 | 0 |
| 12/05/2025 |
7.81
|
15,600 | 7.79 | 7.97 | 7.71 | 0 | 0 | 0 |
| 09/05/2025 |
7.79
|
82,500 | 7.95 | 7.95 | 7.62 | 0 | 2,600 | 0.0 |
| 08/05/2025 |
7.95
|
28,900 | 8 | 8.04 | 7.81 | 0 | 200 | 0.0 |
| 07/05/2025 |
7.95
|
13,800 | 8.18 | 8.18 | 7.92 | 0 | 0 | 0 |
| 06/05/2025 |
8.10
|
87,300 | 8.15 | 8.16 | 8.03 | 0 | 0 | 0 |
| 05/05/2025 |
8.03
|
97,800 | 7.99 | 8.20 | 7.81 | 1,500 | 0 | 0.0 |
| 29/04/2025 |
8.06
|
23,000 | 8.06 | 8.06 | 7.72 | 0 | 2,300 | 0.0 |
| 28/04/2025 |
8.06
|
50,000 | 8.01 | 8.17 | 8.01 | 0 | 300 | 0.0 |
| 25/04/2025 |
8.09
|
92,600 | 8.06 | 8.20 | 8 | 0 | 1,600 | 0.0 |
| 24/04/2025 |
8.05
|
176,700 | 7.87 | 8.07 | 7.82 | 600 | 500 | 0.0 |
| 23/04/2025 |
7.87
|
214,800 | 7.97 | 7.97 | 7.81 | 1,900 | 0 | 0.0 |
| 22/04/2025 |
7.76
|
130,600 | 7.71 | 7.90 | 7.41 | 0 | 0 | 0 |
| 21/04/2025 |
7.96
|
71,200 | 8.10 | 8.19 | 7.93 | 800 | 0 | 0.0 |
| 18/04/2025 |
8.10
|
108,500 | 8.24 | 8.43 | 8.03 | 2,200 | 1,200 | 0.0 |
| 17/04/2025 |
8.28
|
86,000 | 8.48 | 8.48 | 8.19 | 0 | 5,600 | 0.0 |
| 16/04/2025 |
8.19
|
349,300 | 7.92 | 8.38 | 7.81 | 0 | 500 | 0.0 |
| 15/04/2025 |
7.93
|
93,700 | 7.95 | 8.10 | 7.84 | 1,200 | 0 | 0.0 |
| 14/04/2025 |
8.09
|
246,700 | 7.97 | 8.10 | 7.63 | 4,600 | 0 | 0.0 |
| 11/04/2025 |
7.97
|
182,800 | 8.19 | 8.19 | 7.78 | 0 | 7,700 | -0.1 |
| 10/04/2025 |
7.79
|
173,700 | 7.71 | 7.79 | 7.71 | 0 | 0 | 0 |
| 09/04/2025 |
7.29
|
83,200 | 8.01 | 8.01 | 7.24 | 1,000 | 3,000 | 0.0 |
| 08/04/2025 |
7.71
|
690,200 | 7.23 | 7.76 | 7.23 | 1,600 | 500 | 0.0 |
| 04/04/2025 |
7.76
|
1,282,400 | 7.71 | 8.14 | 7.30 | 0 | 2,200 | 0.0 |
| 03/04/2025 |
7.63
|
878,600 | 7.10 | 8.05 | 7.10 | 7,000 | 7,000 | 0.0 |
| 02/04/2025 |
7.62
|
113,000 | 7.22 | 7.62 | 7.21 | 0 | 500 | 0.0 |
| 01/04/2025 |
7.21
|
27,600 | 7.14 | 7.21 | 7.10 | 3,300 | 200 | 0.0 |
| 31/03/2025 |
7.05
|
18,500 | 7.05 | 7.05 | 6.99 | 2,900 | 0 | 0.0 |
| 28/03/2025 |
7.13
|
51,600 | 7.28 | 7.28 | 6.91 | 1,400 | 0 | 0.0 |
| 27/03/2025 |
7.10
|
7,000 | 7.24 | 7.30 | 7.10 | 0 | 0 | 0 |