| 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) |
0.04 | 0.65% | 12,000 | 0 | 0 |
6.08
7.90
6.33
|
|
2 tháng
(2026-07-20) |
0.12 | 1.97% | 44,500 | 0 | 0 |
5.87
7.90
6.33
|
|
3 tháng
(2026-06-22) |
-0.18 | -2.81% | 99,800 | 0 | 0 |
5.87
7.90
6.33
|
|
6 tháng
(2026-03-23) |
-1.04 | -14.33% | 302,800 | 0 | 0 |
5.87
7.90
6.33
|
|
12 tháng
(2025-09-23) |
-1.92 | -23.61% | 613,700 | 0 | 0 |
5.87
8.30
6.33
|
|
24 tháng
(2024-09-30) |
-3.83 | -38.09% | 1,406,800 | 0 | 0 |
5.87
10.10
6.33
|
|
36 tháng
(2023-10-04) |
-2.88 | -31.62% | 3,004,500 | 0 | 0 |
5.84
10.46
6.33
|
|
60 tháng
(2021-10-14) |
-6.26 | -50.17% | 23,826,400 | -44,406 | 0.2 |
5.56
15.29
6.33
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
8.29
|
10,000 | 8.29 | 8.29 | 8.10 | 0 | 0 | 0 |
| 24/07/2025 |
8.10
|
7,800 | 8.29 | 8.33 | 8.10 | 0 | 0 | 0 |
| 23/07/2025 |
8.24
|
1,300 | 8.10 | 8.29 | 8.10 | 0 | 0 | 0 |
| 22/07/2025 |
7.90
|
15,000 | 7.90 | 8.37 | 7.90 | 0 | 0 | 0 |
| 21/07/2025 |
7.86
|
7,500 | 8.31 | 8.31 | 7.86 | 0 | 0 | 0 |
| 18/07/2025 |
8.32
|
21,300 | 8.32 | 8.33 | 7.82 | 0 | 0 | 0 |
| 17/07/2025 |
8.33
|
8,200 | 8.20 | 8.38 | 8.20 | 0 | 0 | 0 |
| 16/07/2025 |
8.20
|
1,200 | 7.82 | 8.20 | 7.82 | 0 | 0 | 0 |
| 15/07/2025 |
8.21
|
1,500 | 8.10 | 8.21 | 8.10 | 0 | 0 | 0 |
| 14/07/2025 |
8.29
|
18,900 | 7.99 | 8.47 | 7.99 | 0 | 0 | 0 |
| 11/07/2025 |
7.99
|
2,200 | 8.09 | 8.09 | 7.81 | 0 | 0 | 0 |
| 10/07/2025 |
8.10
|
1,100 | 7.85 | 8.10 | 7.81 | 0 | 0 | 0 |
| 09/07/2025 |
8.19
|
4,200 | 8.29 | 8.36 | 7.81 | 0 | 0 | 0 |
| 08/07/2025 |
8.36
|
2,500 | 8.07 | 8.36 | 8.07 | 0 | 0 | 0 |
| 07/07/2025 |
8.38
|
100 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 04/07/2025 |
8.38
|
47,300 | 7.96 | 8.55 | 7.96 | 0 | 0 | 0 |
| 03/07/2025 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 02/07/2025 |
8.55
|
300 | 7.98 | 8.55 | 7.98 | 0 | 0 | 0 |
| 01/07/2025 |
8.56
|
200 | 8.16 | 8.56 | 8.16 | 0 | 0 | 0 |
| 30/06/2025 |
8.17
|
2,000 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 27/06/2025 |
8.18
|
2,400 | 8.02 | 8.18 | 8 | 0 | 0 | 0 |
| 26/06/2025 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 25/06/2025 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 24/06/2025 |
8.19
|
1,100 | 8.28 | 8.28 | 8.19 | 0 | 0 | 0 |
| 23/06/2025 |
7.85
|
10,700 | 7.86 | 7.88 | 7.85 | 0 | 0 | 0 |
| 20/06/2025 |
8.43
|
1,000 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 19/06/2025 |
8.43
|
3,800 | 7.82 | 8.48 | 7.82 | 0 | 0 | 0 |
| 18/06/2025 |
8.35
|
500 | 8.42 | 8.42 | 8.10 | 0 | 0 | 0 |
| 17/06/2025 |
8.42
|
500 | 8.47 | 8.47 | 7.87 | 0 | 0 | 0 |
| 16/06/2025 |
8.42
|
2,300 | 7.87 | 8.42 | 7.86 | 0 | 0 | 0 |
| 13/06/2025 |
8.45
|
3,300 | 8 | 8.45 | 7.99 | 0 | 0 | 0 |
| 12/06/2025 |
8.56
|
100 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 11/06/2025 |
8.57
|
100 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 10/06/2025 |
8.43
|
1,300 | 8.10 | 8.43 | 8.10 | 0 | 0 | 0 |
| 09/06/2025 |
8.56
|
100 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 06/06/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 05/06/2025 |
8.56
|
1,000 | 8.61 | 8.61 | 8.56 | 0 | 0 | 0 |
| 04/06/2025 |
8.57
|
1,300 | 8.62 | 8.62 | 8.48 | 0 | 0 | 0 |
| 03/06/2025 |
8.37
|
900 | 7.98 | 8.56 | 7.98 | 0 | 0 | 0 |
| 02/06/2025 |
8.53
|
500 | 7.92 | 8.53 | 7.92 | 0 | 0 | 0 |
| 30/05/2025 |
8.51
|
400 | 8.56 | 8.56 | 8.51 | 0 | 0 | 0 |
| 29/05/2025 |
8.56
|
500 | 8.69 | 8.69 | 7.68 | 0 | 0 | 0 |
| 28/05/2025 |
8.15
|
3,400 | 8.15 | 8.38 | 8.15 | 0 | 0 | 0 |
| 27/05/2025 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 26/05/2025 |
8.76
|
1,100 | 8.19 | 8.76 | 8.19 | 0 | 0 | 0 |
| 23/05/2025 |
8.38
|
100 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 22/05/2025 |
8.19
|
1,700 | 7.80 | 8.19 | 7.80 | 0 | 0 | 0 |
| 21/05/2025 |
8.38
|
100 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 20/05/2025 |
8.24
|
800 | 7.81 | 8.24 | 7.81 | 0 | 0 | 0 |
| 19/05/2025 |
8.38
|
100 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 16/05/2025 |
8.14
|
200 | 8.29 | 8.29 | 8.14 | 0 | 0 | 0 |
| 15/05/2025 |
8.10
|
200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 14/05/2025 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 13/05/2025 |
8
|
300 | 8 | 8 | 8 | 0 | 0 | 0 |
| 12/05/2025 |
8.08
|
2,600 | 7.90 | 8.08 | 7.90 | 0 | 0 | 0 |
| 09/05/2025 |
7.90
|
3,700 | 7.90 | 8.18 | 7.90 | 0 | 0 | 0 |
| 08/05/2025 |
8.01
|
1,100 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 07/05/2025 |
8
|
6,600 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 06/05/2025 |
7.78
|
400 | 7.76 | 7.78 | 7.76 | 0 | 0 | 0 |
| 05/05/2025 |
7.78
|
3,900 | 7.78 | 7.78 | 7.67 | 0 | 0 | 0 |
| 02/05/2025 |
8.95
|
2,300 | 9.51 | 9.51 | 8.86 | 0 | 0 | 0 |
| 01/05/2025 |
8.95
|
400 | 9.50 | 9.50 | 8.95 | 0 | 0 | 0 |
| 30/04/2025 |
5.98
|
400 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 29/04/2025 |
7.78
|
1,300 | 7.78 | 7.78 | 7.71 | 0 | 0 | 0 |
| 28/04/2025 |
7.62
|
11,100 | 7.67 | 7.67 | 7.62 | 0 | 0 | 0 |
| 25/04/2025 |
8.10
|
200 | 7.62 | 8.10 | 7.62 | 0 | 0 | 0 |
| 24/04/2025 |
7.64
|
4,400 | 7.90 | 7.90 | 7.64 | 0 | 0 | 0 |
| 23/04/2025 |
8.09
|
11,000 | 7.95 | 8.09 | 7.77 | 0 | 0 | 0 |
| 22/04/2025 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 21/04/2025 |
8.33
|
1,200 | 8.10 | 8.33 | 8.10 | 0 | 0 | 0 |
| 18/04/2025 |
8.38
|
1,200 | 8.10 | 8.43 | 8.10 | 0 | 0 | 0 |
| 17/04/2025 |
8.35
|
600 | 8.37 | 8.37 | 8.29 | 0 | 0 | 0 |
| 16/04/2025 |
8.06
|
1,800 | 7.97 | 8.50 | 7.97 | 0 | 0 | 0 |
| 15/04/2025 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 14/04/2025 |
8.57
|
200 | 8.62 | 8.62 | 8.57 | 0 | 0 | 0 |
| 11/04/2025 |
8.52
|
2,900 | 8.71 | 8.71 | 7.99 | 0 | 0 | 0 |
| 10/04/2025 |
8.56
|
1,800 | 7.97 | 8.64 | 7.97 | 0 | 0 | 0 |
| 09/04/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 08/04/2025 |
8.56
|
300 | 8.55 | 8.56 | 8.55 | 0 | 0 | 0 |
| 07/04/2025 |
8.38
|
47,300 | 7.96 | 8.55 | 7.96 | 0 | 0 | 0 |
| 04/04/2025 |
8.57
|
600 | 8.57 | 8.62 | 8.10 | 0 | 0 | 0 |
| 03/04/2025 |
8.56
|
800 | 8.67 | 8.67 | 8.19 | 0 | 0 | 0 |
| 02/04/2025 |
8.67
|
1,900 | 8.30 | 8.67 | 8.30 | 0 | 0 | 0 |
| 01/04/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 31/03/2025 |
8.70
|
2,000 | 8.70 | 8.70 | 8.67 | 0 | 0 | 0 |
| 28/03/2025 |
8.68
|
200 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 27/03/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 26/03/2025 |
8.70
|
800 | 8.57 | 8.70 | 8.57 | 0 | 0 | 0 |
| 25/03/2025 |
8.57
|
9,000 | 8.38 | 8.62 | 8.10 | 0 | 0 | 0 |
| 24/03/2025 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 21/03/2025 |
8.64
|
300 | 8.70 | 8.70 | 8.64 | 0 | 0 | 0 |
| 20/03/2025 |
8.64
|
100 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 19/03/2025 |
8.70
|
300 | 8.71 | 8.71 | 8.70 | 0 | 0 | 0 |
| 18/03/2025 |
8.57
|
700 | 8.46 | 8.57 | 8.46 | 0 | 0 | 0 |
| 17/03/2025 |
8.66
|
3,100 | 8.69 | 8.69 | 8.43 | 0 | 0 | 0 |
| 14/03/2025 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 13/03/2025 |
8.71
|
1,600 | 8.48 | 8.71 | 8.48 | 0 | 0 | 0 |
| 12/03/2025 |
8.75
|
3,600 | 8.39 | 8.75 | 8.39 | 0 | 0 | 0 |
| 11/03/2025 |
8.75
|
1,600 | 8.48 | 8.75 | 8.48 | 0 | 0 | 0 |
| 10/03/2025 |
8.75
|
2,300 | 8.57 | 8.75 | 8.36 | 0 | 0 | 0 |