| 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 | 0% | 209,900 | -200 | 0.0 |
7.30
7.50
7.30
|
|
2 tháng
(2026-08-10) |
-0.11 | -1.41% | 435,500 | 4,800 | 0.0 |
7.30
7.69
7.30
|
|
3 tháng
(2026-07-10) |
0.08 | 1.11% | 1,027,200 | 27,700 | 0.2 |
7.22
7.88
7.30
|
|
6 tháng
(2026-04-13) |
-0.11 | -1.41% | 1,649,200 | 27,500 | 0.2 |
7.22
7.88
7.30
|
|
12 tháng
(2025-10-13) |
-0.67 | -8.29% | 5,059,100 | 4,000 | 0.0 |
7.13
8.07
7.30
|
|
24 tháng
(2024-10-18) |
0.55 | 8.05% | 12,978,686 | 1,000 | 0.0 |
6.40
8.72
7.30
|
|
36 tháng
(2023-10-24) |
-0.47 | -6.02% | 20,877,756 | -30,220 | -0.2 |
6.28
8.72
7.30
|
|
60 tháng
(2021-11-03) |
-8.31 | -52.90% | 52,445,407 | 327,438 | 5.6 |
4.24
20.40
7.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/08/2025 |
8.54
|
191,700 | 8.09 | 8.54 | 8.09 | 0 | 0 | 0 |
| 15/08/2025 |
8.09
|
92,500 | 8.00 | 8.18 | 8.00 | 0 | 0 | 0 |
| 14/08/2025 |
8.00
|
76,600 | 8.09 | 8.18 | 8.00 | 0 | 0 | 0 |
| 13/08/2025 |
8.09
|
62,400 | 8.09 | 8.18 | 8.00 | 0 | 0 | 0 |
| 12/08/2025 |
8.09
|
106,600 | 8.18 | 8.27 | 8.09 | 600 | 0 | 0.0 |
| 11/08/2025 |
8.09
|
65,000 | 8.18 | 8.18 | 8.00 | 0 | 0 | 0 |
| 08/08/2025 |
8.18
|
91,600 | 8.27 | 8.36 | 8.09 | 0 | 0 | 0 |
| 07/08/2025 |
8.36
|
95,700 | 8.63 | 8.63 | 8.27 | 0 | 0 | 0 |
| 06/08/2025 |
8.45
|
178,100 | 8.09 | 8.54 | 8.09 | 0 | 0 | 0 |
| 05/08/2025 |
8.18
|
88,200 | 8.09 | 8.27 | 8.09 | 0 | 0 | 0 |
| 04/08/2025 |
8.09
|
91,300 | 8.00 | 8.09 | 8.00 | 0 | 0 | 0 |
| 01/08/2025 |
8.00
|
34,900 | 8.00 | 8.09 | 7.92 | 0 | 0 | 0 |
| 31/07/2025 |
8.00
|
33,000 | 7.83 | 8.00 | 7.83 | 0 | 0 | 0 |
| 30/07/2025 |
7.83
|
25,800 | 8.00 | 8.00 | 7.83 | 0 | 0 | 0 |
| 29/07/2025 |
7.83
|
138,700 | 8.00 | 8.09 | 7.83 | 0 | 0 | 0 |
| 28/07/2025 |
8.00
|
96,400 | 7.92 | 8.09 | 7.92 | 11,200 | 0 | 0.1 |
| 25/07/2025 |
7.92
|
93,800 | 8.18 | 8.18 | 7.92 | 0 | 0 | 0 |
| 24/07/2025 |
8.18
|
193,600 | 8.27 | 8.27 | 8.00 | 2,100 | 5,000 | 0.0 |
| 23/07/2025 |
8.27
|
304,300 | 7.74 | 8.36 | 7.65 | 0 | 10,600 | -0.1 |
| 22/07/2025 |
7.65
|
71,500 | 7.65 | 7.74 | 7.56 | 0 | 0 | 0 |
| 21/07/2025 |
7.65
|
235,700 | 7.29 | 7.83 | 7.29 | 0 | 1,000 | 0.0 |
| 18/07/2025 |
7.29
|
68,200 | 7.20 | 7.29 | 7.12 | 0 | 0 | 0 |
| 17/07/2025 |
7.20
|
35,100 | 7.29 | 7.29 | 7.12 | 0 | 0 | 0 |
| 16/07/2025 |
7.29
|
2,000 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 15/07/2025 |
7.20
|
6,900 | 7.29 | 7.29 | 7.20 | 0 | 0 | 0 |
| 14/07/2025 |
7.29
|
3,800 | 7.29 | 7.29 | 7.20 | 0 | 0 | 0 |
| 11/07/2025 |
7.29
|
5,300 | 7.20 | 7.29 | 7.20 | 0 | 0 | 0 |
| 10/07/2025 |
7.29
|
2,700 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 09/07/2025 |
7.29
|
15,300 | 7.29 | 7.38 | 7.20 | 0 | 0 | 0 |
| 08/07/2025 |
7.20
|
11,100 | 7.29 | 7.29 | 7.12 | 0 | 2,800 | 0.0 |
| 07/07/2025 |
7.29
|
18,800 | 7.20 | 7.47 | 7.20 | 4,500 | 0 | 0.0 |
| 04/07/2025 |
7.20
|
11,300 | 7.20 | 7.29 | 7.12 | 0 | 0 | 0 |
| 03/07/2025 |
7.29
|
3,900 | 7.29 | 7.29 | 7.20 | 0 | 0 | 0 |
| 02/07/2025 |
7.29
|
6,700 | 7.20 | 7.29 | 7.12 | 0 | 0 | 0 |
| 01/07/2025 |
7.12
|
9,700 | 7.12 | 7.20 | 7.12 | 0 | 0 | 0 |
| 30/06/2025 |
7.12
|
5,200 | 7.20 | 7.29 | 7.12 | 0 | 0 | 0 |
| 27/06/2025 |
7.20
|
4,700 | 7.12 | 7.20 | 7.12 | 0 | 0 | 0 |
| 26/06/2025 |
7.20
|
17,300 | 7.12 | 7.20 | 7.12 | 0 | 0 | 0 |
| 25/06/2025 |
7.12
|
12,400 | 7.20 | 7.29 | 7.12 | 0 | 0 | 0 |
| 24/06/2025 |
7.29
|
20,800 | 7.29 | 7.38 | 7.20 | 0 | 0 | 0 |
| 23/06/2025 |
7.38
|
16,200 | 7.38 | 7.47 | 7.29 | 0 | 0 | 0 |
| 20/06/2025 |
7.29
|
38,900 | 7.29 | 7.56 | 7.20 | 0 | 0 | 0 |
| 19/06/2025 |
7.29
|
29,200 | 7.56 | 7.74 | 7.29 | 0 | 0 | 0 |
| 18/06/2025 |
7.56
|
47,000 | 7.38 | 7.83 | 7.38 | 0 | 0 | 0 |
| 17/06/2025 |
7.29
|
132,900 | 7.20 | 7.38 | 7.20 | 0 | 0 | 0 |
| 16/06/2025 |
7.20
|
39,400 | 7.12 | 7.29 | 7.12 | 0 | 0 | 0 |
| 13/06/2025 |
7.12
|
16,300 | 7.03 | 7.12 | 7.03 | 0 | 0 | 0 |
| 12/06/2025 |
7.03
|
4,800 | 7.03 | 7.12 | 7.03 | 0 | 0 | 0 |
| 11/06/2025 |
7.12
|
5,000 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 10/06/2025 |
7.12
|
3,100 | 7.03 | 7.12 | 7.03 | 0 | 0 | 0 |
| 09/06/2025 |
7.03
|
12,200 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 06/06/2025 |
7.03
|
16,600 | 7.03 | 7.03 | 6.94 | 0 | 0 | 0 |
| 05/06/2025 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 04/06/2025 |
7.12
|
1,800 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 03/06/2025 |
7.03
|
11,500 | 7.03 | 7.12 | 7.03 | 0 | 0 | 0 |
| 02/06/2025 |
7.03
|
4,700 | 7.12 | 7.12 | 6.94 | 0 | 0 | 0 |
| 30/05/2025 |
7.03
|
2,900 | 7.03 | 7.12 | 7.03 | 0 | 0 | 0 |
| 29/05/2025 |
7.12
|
7,300 | 7.03 | 7.20 | 7.03 | 0 | 300 | 0.0 |
| 28/05/2025 |
7.03
|
9,000 | 7.12 | 7.12 | 7.03 | 0 | 0 | 0 |
| 27/05/2025 |
7.03
|
52,400 | 7.12 | 7.12 | 6.94 | 0 | 0 | 0 |
| 26/05/2025 |
7.03
|
15,700 | 7.03 | 7.03 | 6.94 | 0 | 0 | 0 |
| 23/05/2025 |
7.12
|
8,200 | 7.12 | 7.12 | 7.03 | 0 | 0 | 0 |
| 22/05/2025 |
7.12
|
18,200 | 6.94 | 7.12 | 6.94 | 0 | 0 | 0 |
| 21/05/2025 |
7.12
|
18,400 | 6.94 | 7.12 | 6.94 | 0 | 0 | 0 |
| 20/05/2025 |
6.94
|
7,100 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 19/05/2025 |
6.94
|
12,400 | 7.03 | 7.03 | 6.94 | 0 | 0 | 0 |
| 16/05/2025 |
7.12
|
5,100 | 7.12 | 7.12 | 7.03 | 0 | 0 | 0 |
| 15/05/2025 |
7.12
|
36,900 | 7.03 | 7.12 | 6.94 | 0 | 0 | 0 |
| 14/05/2025 |
7.03
|
4,100 | 7.12 | 7.12 | 7.03 | 0 | 0 | 0 |
| 13/05/2025 |
7.12
|
24,500 | 7.03 | 7.12 | 6.94 | 0 | 0 | 0 |
| 12/05/2025 |
7.03
|
19,700 | 7.03 | 7.03 | 6.94 | 0 | 0 | 0 |
| 09/05/2025 |
7.03
|
21,100 | 7.20 | 7.20 | 6.94 | 0 | 0 | 0 |
| 08/05/2025 |
7.20
|
31,600 | 7.03 | 7.29 | 7.03 | 0 | 0 | 0 |
| 07/05/2025 |
7.03
|
46,600 | 6.94 | 7.03 | 6.85 | 0 | 0 | 0 |
| 06/05/2025 |
6.94
|
6,700 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 05/05/2025 |
7.03
|
30,500 | 6.94 | 0 | 6.76 | 0 | 0 | 0 |
| 29/04/2025 |
6.94
|
54,500 | 6.85 | 6.94 | 6.76 | 0 | 0 | 0 |
| 28/04/2025 |
6.85
|
11,200 | 6.85 | 6.94 | 6.85 | 0 | 0 | 0 |
| 25/04/2025 |
6.94
|
3,365 | 6.85 | 6.94 | 6.85 | 0 | 0 | 0 |
| 24/04/2025 |
6.94
|
34,900 | 6.94 | 7.03 | 6.85 | 0 | 0 | 0 |
| 23/04/2025 |
7.03
|
31,500 | 6.94 | 7.03 | 6.76 | 0 | 0 | 0 |
| 22/04/2025 |
6.85
|
37,400 | 7.20 | 7.20 | 6.76 | 0 | 0 | 0 |
| 21/04/2025 |
7.12
|
76,200 | 7.03 | 7.29 | 6.94 | 0 | 0 | 0 |
| 18/04/2025 |
7.03
|
73,800 | 6.94 | 7.03 | 6.76 | 0 | 0 | 0 |
| 17/04/2025 |
6.94
|
5,200 | 6.85 | 6.94 | 6.76 | 0 | 0 | 0 |
| 16/04/2025 |
6.94
|
3,500 | 6.85 | 6.94 | 6.85 | 0 | 0 | 0 |
| 15/04/2025 |
6.85
|
11,500 | 6.76 | 6.85 | 6.76 | 0 | 0 | 0 |
| 14/04/2025 |
6.85
|
13,400 | 6.85 | 6.85 | 6.67 | 0 | 0 | 0 |
| 11/04/2025 |
6.85
|
26,700 | 7.03 | 7.03 | 6.67 | 0 | 0 | 0 |
| 10/04/2025 |
7.03
|
47,709 | 6.49 | 7.03 | 6.49 | 1,000 | 0 | 0.0 |
| 09/04/2025 |
6.40
|
23,000 | 6.05 | 6.49 | 6.05 | 0 | 0 | 0 |
| 08/04/2025 |
6.49
|
31,800 | 6.58 | 6.67 | 6.23 | 2,800 | 0 | 0.0 |
| 04/04/2025 |
6.85
|
38,700 | 6.76 | 6.94 | 6.31 | 0 | 0 | 0 |
| 03/04/2025 |
6.85
|
72,960 | 7.12 | 7.12 | 6.58 | 0 | 0 | 0 |
| 02/04/2025 |
7.20
|
18,800 | 7.20 | 7.20 | 7.12 | 0 | 0 | 0 |
| 01/04/2025 |
7.20
|
7,800 | 7.20 | 7.29 | 7.20 | 0 | 0 | 0 |
| 31/03/2025 |
7.20
|
2,800 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 28/03/2025 |
7.29
|
23,500 | 7.29 | 7.29 | 7.12 | 0 | 0 | 0 |
| 27/03/2025 |
7.29
|
22,500 | 7.20 | 7.29 | 7.12 | 0 | 0 | 0 |
| 26/03/2025 |
7.20
|
4,700 | 7.12 | 7.20 | 7.12 | 0 | 0 | 0 |