| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
0.40 | 5.48% | 36,400 | 0 | 0 |
6.20
8.40
7.60
|
|
2 tháng
(2026-08-05) |
0.86 | 12.51% | 97,900 | 0 | 0 |
6.20
8.40
7.60
|
|
3 tháng
(2026-07-06) |
0.01 | 0.16% | 125,500 | 0 | 0 |
6.20
8.40
7.60
|
|
6 tháng
(2026-04-07) |
0.67 | 9.51% | 240,200 | 0 | 0 |
6.20
8.40
7.60
|
|
12 tháng
(2025-10-09) |
-0.36 | -4.50% | 523,300 | 0 | 0 |
6.20
8.40
7.60
|
|
24 tháng
(2024-10-14) |
0.86 | 12.51% | 7,667,679 | 0 | 0 |
5.62
10.59
7.60
|
|
36 tháng
(2023-10-20) |
0.86 | 12.51% | 14,263,441 | 0 | 0 |
5.62
12.37
7.60
|
|
60 tháng
(2021-11-01) |
-2.32 | -23.18% | 15,916,844 | 0 | 0 |
5.62
20.88
7.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/08/2025 |
7.22
|
19,900 | 7.22 | 7.31 | 7.03 | 0 | 0 | 0 |
| 18/08/2025 |
7.22
|
50,700 | 7.22 | 7.22 | 7.12 | 0 | 0 | 0 |
| 15/08/2025 |
7.22
|
16,100 | 7.03 | 7.22 | 7.03 | 0 | 0 | 0 |
| 14/08/2025 |
7.22
|
13,300 | 7.03 | 7.22 | 7.03 | 0 | 0 | 0 |
| 13/08/2025 |
7.03
|
10,800 | 7.03 | 7.12 | 6.94 | 0 | 0 | 0 |
| 12/08/2025 |
6.84
|
58,700 | 7.12 | 7.12 | 6.75 | 0 | 0 | 0 |
| 11/08/2025 |
6.94
|
16,000 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 08/08/2025 |
6.84
|
10,000 | 6.84 | 6.94 | 6.84 | 0 | 0 | 0 |
| 07/08/2025 |
6.94
|
8,100 | 6.84 | 6.94 | 6.84 | 0 | 0 | 0 |
| 06/08/2025 |
6.94
|
42,000 | 6.84 | 6.94 | 6.84 | 0 | 0 | 0 |
| 05/08/2025 |
6.94
|
56,000 | 6.75 | 6.94 | 6.75 | 0 | 0 | 0 |
| 04/08/2025 |
6.75
|
14,000 | 6.75 | 6.75 | 6.66 | 0 | 0 | 0 |
| 01/08/2025 |
6.75
|
400 | 6.84 | 6.84 | 6.75 | 0 | 0 | 0 |
| 31/07/2025 |
6.66
|
9,600 | 6.66 | 6.75 | 6.66 | 0 | 0 | 0 |
| 30/07/2025 |
6.66
|
10,100 | 6.94 | 6.94 | 6.66 | 0 | 0 | 0 |
| 29/07/2025 |
6.75
|
20,000 | 6.84 | 6.84 | 6.66 | 0 | 0 | 0 |
| 28/07/2025 |
6.84
|
22,100 | 6.75 | 6.84 | 6.66 | 0 | 0 | 0 |
| 25/07/2025 |
6.66
|
16,300 | 6.75 | 6.84 | 6.66 | 0 | 0 | 0 |
| 24/07/2025 |
6.75
|
3,100 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
| 23/07/2025 |
6.84
|
21,100 | 6.66 | 6.84 | 6.66 | 0 | 0 | 0 |
| 22/07/2025 |
6.94
|
18,700 | 6.75 | 6.94 | 6.56 | 0 | 0 | 0 |
| 21/07/2025 |
6.75
|
28,600 | 6.75 | 6.75 | 6.66 | 0 | 0 | 0 |
| 18/07/2025 |
6.84
|
2,600 | 6.84 | 6.84 | 6.75 | 0 | 0 | 0 |
| 17/07/2025 |
6.84
|
17,500 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 16/07/2025 |
6.75
|
1,700 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
| 15/07/2025 |
6.66
|
10,300 | 6.84 | 6.84 | 6.66 | 0 | 0 | 0 |
| 14/07/2025 |
6.75
|
42,300 | 7.03 | 7.03 | 6.66 | 0 | 0 | 0 |
| 11/07/2025 |
7.12
|
5,800 | 7.03 | 7.12 | 7.03 | 0 | 0 | 0 |
| 10/07/2025 |
7.12
|
7,000 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 09/07/2025 |
7.12
|
3,400 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 08/07/2025 |
7.12
|
1,000 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 07/07/2025 |
7.12
|
4,700 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 04/07/2025 |
7.12
|
8,400 | 7.22 | 7.22 | 7.12 | 0 | 0 | 0 |
| 03/07/2025 |
7.12
|
8,000 | 7.12 | 7.22 | 7.12 | 0 | 0 | 0 |
| 02/07/2025 |
7.22
|
1,800 | 7.22 | 7.31 | 7.22 | 0 | 0 | 0 |
| 01/07/2025 |
7.31
|
5,000 | 7.41 | 7.41 | 7.31 | 0 | 0 | 0 |
| 30/06/2025 |
7.41
|
3,400 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 27/06/2025 |
7.41
|
20,200 | 7.31 | 7.41 | 7.31 | 0 | 0 | 0 |
| 26/06/2025 |
7.22
|
5,900 | 7.31 | 7.31 | 7.22 | 0 | 0 | 0 |
| 25/06/2025 |
7.31
|
33,300 | 7.12 | 7.31 | 7.12 | 0 | 0 | 0 |
| 24/06/2025 |
7.31
|
200 | 7.22 | 7.31 | 7.22 | 0 | 0 | 0 |
| 23/06/2025 |
7.22
|
8,500 | 7.31 | 7.31 | 7.12 | 0 | 0 | 0 |
| 20/06/2025 |
7.59
|
66,100 | 7.03 | 7.69 | 7.03 | 0 | 0 | 0 |
| 19/06/2025 |
6.94
|
10,100 | 7.12 | 7.12 | 6.94 | 0 | 0 | 0 |
| 18/06/2025 |
7.12
|
15,800 | 7.03 | 7.12 | 7.03 | 0 | 0 | 0 |
| 17/06/2025 |
7.12
|
20,000 | 7.12 | 7.22 | 6.94 | 0 | 0 | 0 |
| 16/06/2025 |
7.03
|
28,800 | 6.94 | 7.22 | 6.94 | 0 | 0 | 0 |
| 13/06/2025 |
6.94
|
37,100 | 6.94 | 7.03 | 6.94 | 0 | 0 | 0 |
| 12/06/2025 |
7.03
|
63,500 | 6.94 | 7.03 | 6.84 | 0 | 0 | 0 |
| 11/06/2025 |
7.03
|
39,600 | 6.66 | 7.03 | 6.66 | 0 | 0 | 0 |
| 10/06/2025 |
6.66
|
5,000 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
| 09/06/2025 |
6.75
|
8,100 | 6.84 | 6.84 | 6.75 | 0 | 0 | 0 |
| 06/06/2025 |
6.84
|
19,200 | 7.12 | 7.22 | 6.84 | 0 | 0 | 0 |
| 05/06/2025 |
7.12
|
13,300 | 7.41 | 7.50 | 7.12 | 0 | 0 | 0 |
| 04/06/2025 |
7.50
|
190,400 | 6.75 | 7.50 | 6.75 | 0 | 0 | 0 |
| 03/06/2025 |
6.66
|
16,200 | 6.75 | 6.75 | 6.56 | 0 | 0 | 0 |
| 02/06/2025 |
6.56
|
13,400 | 6.56 | 6.56 | 6.28 | 0 | 0 | 0 |
| 30/05/2025 |
6.56
|
6,200 | 6.84 | 6.84 | 6.56 | 0 | 0 | 0 |
| 29/05/2025 |
6.94
|
100 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 28/05/2025 |
6.66
|
3,600 | 6.66 | 6.94 | 6.66 | 0 | 0 | 0 |
| 27/05/2025 |
6.56
|
600 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
| 26/05/2025 |
6.66
|
11,100 | 6.56 | 6.66 | 6.56 | 0 | 0 | 0 |
| 23/05/2025 |
6.56
|
5,900 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
| 22/05/2025 |
6.56
|
12,200 | 7.50 | 7.50 | 6.56 | 0 | 0 | 0 |
| 21/05/2025 |
6.47
|
18,800 | 6.56 | 6.56 | 6.47 | 0 | 0 | 0 |
| 20/05/2025 |
6.56
|
7,000 | 6.56 | 6.66 | 6.56 | 0 | 0 | 0 |
| 19/05/2025 |
6.56
|
7,000 | 6.66 | 6.66 | 6.56 | 0 | 0 | 0 |
| 16/05/2025 |
6.66
|
7,300 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
| 15/05/2025 |
6.66
|
9,600 | 7.12 | 7.12 | 6.56 | 0 | 0 | 0 |
| 14/05/2025 |
6.66
|
4,400 | 7.12 | 7.12 | 6.66 | 0 | 0 | 0 |
| 13/05/2025 |
6.66
|
5,300 | 7.03 | 7.03 | 6.66 | 0 | 0 | 0 |
| 12/05/2025 |
6.94
|
2,600 | 7.22 | 7.22 | 6.94 | 0 | 0 | 0 |
| 09/05/2025 |
7.03
|
100 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 08/05/2025 |
6.84
|
7,100 | 6.75 | 6.84 | 6.56 | 0 | 0 | 0 |
| 07/05/2025 |
6.66
|
5,500 | 6.66 | 6.66 | 6.47 | 0 | 0 | 0 |
| 06/05/2025 |
6.56
|
11,700 | 6.47 | 6.66 | 6.47 | 0 | 0 | 0 |
| 05/05/2025 |
6.47
|
6,900 | 6.47 | 6.47 | 6.37 | 0 | 0 | 0 |
| 29/04/2025 |
6.37
|
13,700 | 6.37 | 6.47 | 6.37 | 0 | 0 | 0 |
| 28/04/2025 |
6.47
|
16,900 | 6.37 | 6.47 | 6.37 | 0 | 0 | 0 |
| 25/04/2025 |
6.37
|
10,000 | 6.37 | 6.47 | 6.28 | 0 | 0 | 0 |
| 24/04/2025 |
6.37
|
2,500 | 6.37 | 6.37 | 6.19 | 0 | 0 | 0 |
| 23/04/2025 |
6.28
|
1,900 | 6.09 | 6.47 | 6.00 | 0 | 0 | 0 |
| 22/04/2025 |
6.09
|
16,400 | 6.19 | 6.37 | 5.81 | 0 | 0 | 0 |
| 21/04/2025 |
6.28
|
8,302 | 6.37 | 6.37 | 6.19 | 0 | 0 | 0 |
| 18/04/2025 |
6.37
|
24,100 | 6.56 | 6.56 | 6.19 | 0 | 0 | 0 |
| 17/04/2025 |
6.19
|
8,400 | 6.47 | 6.56 | 6.09 | 0 | 0 | 0 |
| 16/04/2025 |
6.09
|
53,400 | 6.47 | 6.56 | 6.09 | 0 | 0 | 0 |
| 15/04/2025 |
6.47
|
10,100 | 6.94 | 6.94 | 6.47 | 0 | 0 | 0 |
| 14/04/2025 |
6.75
|
1,100 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
| 11/04/2025 |
6.66
|
27,600 | 6.47 | 6.66 | 6.37 | 0 | 0 | 0 |
| 10/04/2025 |
6.47
|
14,081 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
| 09/04/2025 |
5.62
|
47,500 | 5.62 | 6.09 | 5.53 | 0 | 0 | 0 |
| 08/04/2025 |
6.28
|
63,400 | 6.56 | 6.84 | 6.00 | 0 | 0 | 0 |
| 04/04/2025 |
6.37
|
25,000 | 7.03 | 7.12 | 6.37 | 0 | 0 | 0 |
| 03/04/2025 |
7.12
|
29,803 | 7.31 | 7.31 | 7.03 | 0 | 0 | 0 |
| 02/04/2025 |
7.31
|
4,100 | 7.69 | 7.69 | 7.31 | 0 | 0 | 0 |
| 01/04/2025 |
7.41
|
10,600 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 31/03/2025 |
7.31
|
4,901 | 7.69 | 7.69 | 7.31 | 0 | 0 | 0 |
| 28/03/2025 |
7.41
|
6,100 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 27/03/2025 |
7.41
|
24,074 | 7.50 | 7.50 | 7.31 | 0 | 0 | 0 |