| 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) |
-0.26 | -3.44% | 361,400 | -15,700 | -0.1 |
7.10
11.15
7.29
|
|
2 tháng
(2026-07-20) |
-0.98 | -11.81% | 682,100 | -16,300 | -0.1 |
7.10
11.15
7.29
|
|
3 tháng
(2026-06-22) |
-1.58 | -17.78% | 940,500 | -17,100 | -0.1 |
7.10
11.15
7.29
|
|
6 tháng
(2026-03-23) |
-1.29 | -15.04% | 2,087,300 | -24,700 | -0.2 |
6.95
11.33
7.29
|
|
12 tháng
(2025-09-23) |
-5.76 | -44.13% | 19,310,500 | -24,900 | -0.4 |
6.95
14.05
7.29
|
|
24 tháng
(2024-09-30) |
0.76 | 11.63% | 69,114,200 | -115,100 | -1.3 |
5.96
15.05
7.29
|
|
36 tháng
(2023-10-04) |
-0.50 | -6.44% | 132,424,900 | -654,221 | -6.2 |
5.90
15.05
7.29
|
|
60 tháng
(2021-10-14) |
-2.36 | -24.49% | 419,416,300 | -747,706 | -6.2 |
3.31
15.05
7.29
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 02/05/2025 |
6.70
|
2,500 | 6.75 | 6.75 | 6.70 | 0 | 100 | -0.0 |
| 01/05/2025 |
6.43
|
3,400 | 6.44 | 6.44 | 6.10 | 100 | 0 | 0.0 |
| 30/04/2025 |
6.95
|
3,900 | 6.68 | 7.13 | 6.68 | 300 | 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 |
| 07/04/2025 |
7.62
|
16,600 | 7.61 | 7.69 | 7.61 | 0 | 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 |
| 26/03/2025 |
7.10
|
44,400 | 7.43 | 7.43 | 7.10 | 0 | 0 | 0 |
| 25/03/2025 |
7.33
|
72,000 | 7.17 | 7.52 | 7.17 | 2,300 | 600 | 0.0 |
| 24/03/2025 |
7.15
|
41,300 | 7.25 | 7.33 | 7.15 | 900 | 0 | 0.0 |
| 21/03/2025 |
7.38
|
7,700 | 7.48 | 7.48 | 7.24 | 0 | 0 | 0 |
| 20/03/2025 |
7.48
|
25,000 | 7.61 | 7.61 | 7.24 | 0 | 0 | 0 |
| 19/03/2025 |
7.38
|
10,100 | 7.40 | 7.42 | 7.38 | 0 | 0 | 0 |
| 18/03/2025 |
7.40
|
25,300 | 7.44 | 7.61 | 7.38 | 0 | 5,400 | -0.0 |
| 17/03/2025 |
7.43
|
34,500 | 7.48 | 7.62 | 7.40 | 0 | 2,100 | -0.0 |
| 14/03/2025 |
7.48
|
73,900 | 7.32 | 7.56 | 7.24 | 0 | 0 | 0 |
| 13/03/2025 |
7.48
|
67,000 | 7.50 | 7.69 | 7.43 | 0 | 0 | 0 |
| 12/03/2025 |
7.49
|
90,300 | 7.70 | 7.71 | 7.47 | 3,000 | 0 | 0.0 |
| 11/03/2025 |
7.52
|
119,200 | 7.74 | 7.78 | 7.43 | 0 | 0 | 0 |
| 10/03/2025 |
7.74
|
78,100 | 7.89 | 7.89 | 7.53 | 0 | 300 | -0.0 |