| 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) |
-0.40 | -4.65% | 2,879,300 | 5,600 | 0.0 |
7.70
9.10
8.30
|
|
2 tháng
(2026-07-20) |
-2.40 | -22.64% | 12,510,300 | -25,600 | -0.3 |
7.70
10.60
8.30
|
|
3 tháng
(2026-06-22) |
-1 | -10.87% | 20,089,300 | -59,500 | -0.6 |
7.60
11.50
8.30
|
|
6 tháng
(2026-03-23) |
0.70 | 9.33% | 37,071,300 | 91,600 | 0.6 |
7.50
11.50
8.30
|
|
12 tháng
(2025-09-23) |
-0.30 | -3.53% | 66,716,700 | 799,500 | 6.2 |
7.30
11.50
8.30
|
|
24 tháng
(2024-09-30) |
0.70 | 9.33% | 139,126,774 | 1,059,900 | 8.6 |
5.20
11.50
8.30
|
|
36 tháng
(2023-10-04) |
-1.20 | -12.77% | 177,921,463 | -7,820,800 | -68.6 |
5.20
11.50
8.30
|
|
60 tháng
(2021-10-14) |
-4.70 | -36.43% | 287,842,816 | -16,551,700 | -144.1 |
3.80
22.50
8.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
8.20
|
683,300 | 8 | 8.30 | 8 | 14,900 | 0 | 0.1 |
| 24/07/2025 |
8
|
705,900 | 8.20 | 8.30 | 7.80 | 500 | 0 | 0.0 |
| 23/07/2025 |
8.30
|
846,300 | 8.50 | 8.60 | 8.20 | 100 | 12,100 | -0.1 |
| 22/07/2025 |
8.40
|
539,600 | 8.10 | 8.50 | 8 | 0 | 3,000 | 0.0 |
| 21/07/2025 |
8.20
|
345,400 | 8.30 | 8.90 | 8 | 0 | 0 | 0 |
| 18/07/2025 |
8.20
|
842,500 | 8.10 | 8.30 | 7.90 | 12,100 | 4,200 | 0.1 |
| 17/07/2025 |
8.20
|
433,000 | 8.10 | 8.40 | 7.90 | 3,000 | 10,900 | -0.1 |
| 16/07/2025 |
8.20
|
617,700 | 7.50 | 8.20 | 7.40 | 0 | 0 | 0 |
| 15/07/2025 |
7.50
|
489,300 | 7.30 | 7.90 | 7.30 | 4,200 | 4,200 | 0.0 |
| 14/07/2025 |
7.40
|
296,300 | 7.50 | 7.50 | 7.30 | 1,400 | 11,700 | -0.1 |
| 11/07/2025 |
7.40
|
322,300 | 7.40 | 7.50 | 7.20 | 9,600 | 9,500 | 0.0 |
| 10/07/2025 |
7.40
|
479,400 | 7.30 | 7.40 | 7.20 | 4,200 | 9,000 | 0.0 |
| 09/07/2025 |
7.20
|
813,600 | 7 | 7.50 | 7 | 0 | 0 | 0 |
| 08/07/2025 |
7
|
277,500 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 07/07/2025 |
7
|
201,500 | 6.90 | 7 | 6.90 | 5,000 | 0 | 0.0 |
| 04/07/2025 |
6.80
|
127,100 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 03/07/2025 |
6.90
|
265,500 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 02/07/2025 |
7
|
284,400 | 6.70 | 7 | 6.70 | 21,900 | 0 | 0.1 |
| 01/07/2025 |
6.80
|
30,600 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 30/06/2025 |
6.70
|
94,600 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 27/06/2025 |
6.80
|
32,900 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 26/06/2025 |
6.80
|
24,500 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 25/06/2025 |
6.90
|
110,700 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 24/06/2025 |
6.90
|
61,300 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 23/06/2025 |
6.80
|
103,400 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 20/06/2025 |
6.80
|
102,800 | 6.90 | 7 | 6.70 | 0 | 5,400 | 0.0 |
| 19/06/2025 |
6.80
|
81,200 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 18/06/2025 |
6.80
|
156,500 | 6.90 | 6.90 | 6.70 | 300 | 0 | 0.0 |
| 17/06/2025 |
6.90
|
129,700 | 7.10 | 7.30 | 6.80 | 0 | 0 | 0 |
| 16/06/2025 |
7.10
|
605,500 | 6.60 | 7.10 | 6.50 | 5,400 | 0 | 0.0 |
| 13/06/2025 |
6.50
|
177,400 | 6.70 | 6.70 | 6.50 | 0 | 11,700 | -0.1 |
| 12/06/2025 |
6.70
|
92,300 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 11/06/2025 |
6.70
|
190,000 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 10/06/2025 |
6.60
|
16,800 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 09/06/2025 |
6.70
|
98,100 | 6.60 | 6.70 | 6.60 | 0 | 3,700 | 0.0 |
| 06/06/2025 |
6.60
|
309,900 | 6.80 | 6.80 | 6.60 | 0 | 2,300 | 0.0 |
| 05/06/2025 |
6.90
|
221,800 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 04/06/2025 |
7
|
154,100 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 03/06/2025 |
7
|
524,200 | 6.70 | 7.10 | 6.70 | 2,000 | 0 | 0.0 |
| 02/06/2025 |
6.70
|
122,900 | 6.60 | 6.80 | 6.60 | 1,900 | 200 | 0.0 |
| 30/05/2025 |
6.80
|
150,800 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 29/05/2025 |
6.80
|
101,800 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 28/05/2025 |
6.90
|
290,800 | 6.70 | 6.90 | 6.70 | 100 | 0 | 0.0 |
| 27/05/2025 |
6.70
|
237,700 | 6.60 | 6.70 | 6.60 | 2,800 | 0 | 0.0 |
| 26/05/2025 |
6.60
|
125,700 | 6.60 | 6.70 | 6.50 | 11,200 | 15,300 | 0.0 |
| 23/05/2025 |
6.60
|
133,100 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 22/05/2025 |
6.50
|
136,400 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 21/05/2025 |
6.60
|
174,800 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 20/05/2025 |
6.60
|
124,300 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 19/05/2025 |
6.60
|
129,500 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 16/05/2025 |
6.80
|
87,500 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 15/05/2025 |
6.80
|
93,400 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 14/05/2025 |
6.80
|
112,900 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 13/05/2025 |
6.80
|
128,700 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 12/05/2025 |
6.60
|
118,900 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 09/05/2025 |
6.60
|
99,900 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 08/05/2025 |
6.70
|
122,600 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 07/05/2025 |
6.70
|
208,100 | 6.80 | 6.80 | 6.60 | 2,500 | 0 | 0.0 |
| 06/05/2025 |
6.90
|
188,000 | 6.80 | 6.90 | 6.70 | 3,200 | 0 | 0.0 |
| 05/05/2025 |
6.80
|
54,900 | 6.80 | 0 | 6.60 | 0 | 0 | 0 |
| 02/05/2025 |
7.70
|
54,700 | 7.80 | 8 | 7.60 | 100 | 0 | 0.0 |
| 01/05/2025 |
7.70
|
63,208 | 7.90 | 7.90 | 7.60 | 2,200 | 200 | 0.0 |
| 30/04/2025 |
8.10
|
101,500 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
| 29/04/2025 |
6.70
|
98,706 | 6.80 | 6.80 | 6.70 | 0 | 1,600 | 0.0 |
| 28/04/2025 |
6.80
|
148,509 | 6.80 | 6.90 | 6.60 | 2,000 | 11,500 | -0.1 |
| 25/04/2025 |
6.80
|
321,042 | 6.40 | 6.80 | 6.40 | 9,600 | 0 | 0.1 |
| 24/04/2025 |
6.30
|
184,189 | 6.10 | 6.40 | 6.10 | 1,600 | 0 | 0.0 |
| 23/04/2025 |
6.20
|
207,670 | 6 | 6.30 | 6 | 100 | 0 | 0.0 |
| 22/04/2025 |
6
|
291,940 | 6.10 | 6.10 | 5.50 | 0 | 11,100 | -0.1 |
| 21/04/2025 |
6.10
|
145,202 | 6.50 | 6.80 | 6.10 | 0 | 0 | 0 |
| 18/04/2025 |
6.30
|
197,332 | 6.20 | 6.40 | 6.10 | 11,400 | 0 | 0.1 |
| 17/04/2025 |
6.20
|
71,627 | 6.10 | 6.20 | 6 | 0 | 500 | 0.0 |
| 16/04/2025 |
6.20
|
51,614 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 15/04/2025 |
6.20
|
172,436 | 6.30 | 6.30 | 6 | 300 | 5,600 | 0.0 |
| 14/04/2025 |
6.30
|
128,115 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
| 11/04/2025 |
6
|
344,066 | 6.20 | 6.20 | 5.80 | 13,300 | 0 | 0.1 |
| 10/04/2025 |
5.70
|
15,213 | 5.60 | 5.70 | 5.60 | 5,900 | 0 | 0.0 |
| 09/04/2025 |
5.20
|
365,061 | 5.70 | 5.70 | 5.20 | 23,000 | 0 | 0.1 |
| 08/04/2025 |
5.70
|
308,859 | 6.30 | 6.30 | 5.70 | 0 | 0 | 0 |
| 07/04/2025 |
6.80
|
127,100 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 04/04/2025 |
6.30
|
645,764 | 6.20 | 6.70 | 6.20 | 0 | 200 | 0.0 |
| 03/04/2025 |
6.80
|
552,382 | 7.50 | 7.50 | 6.80 | 19,000 | 8,300 | 0.1 |
| 02/04/2025 |
7.50
|
106,410 | 7.70 | 7.70 | 7.50 | 0 | 2,000 | 0.0 |
| 01/04/2025 |
7.60
|
49,075 | 7.50 | 7.60 | 7.50 | 200 | 0 | 0.0 |
| 31/03/2025 |
7.50
|
252,109 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 28/03/2025 |
7.70
|
207,701 | 7.80 | 7.80 | 7.50 | 3,900 | 0 | 0.0 |
| 27/03/2025 |
7.70
|
142,981 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 26/03/2025 |
7.80
|
156,107 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 25/03/2025 |
7.90
|
208,595 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 24/03/2025 |
8
|
203,567 | 8 | 8 | 7.80 | 0 | 1,500 | 0.0 |
| 21/03/2025 |
8
|
92,501 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 20/03/2025 |
8
|
238,541 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 19/03/2025 |
7.90
|
212,962 | 8 | 8 | 7.80 | 500 | 0 | 0.0 |
| 18/03/2025 |
7.90
|
197,002 | 8 | 8.10 | 7.80 | 900 | 0 | 0.0 |
| 17/03/2025 |
8.10
|
101,500 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
| 14/03/2025 |
7.80
|
282,170 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 13/03/2025 |
7.90
|
569,639 | 8.40 | 8.40 | 7.90 | 0 | 0 | 0 |
| 12/03/2025 |
8.30
|
294,699 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 11/03/2025 |
8.20
|
464,970 | 8.30 | 8.40 | 8.20 | 4,500 | 0 | 0.0 |
| 10/03/2025 |
8.40
|
555,121 | 8.50 | 8.50 | 8.30 | 0 | 800 | 0.0 |