| 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) |
-2 | -19.05% | 567,200 | -2,601 | 0 |
7.20
10.50
7.20
|
|
2 tháng
(2026-08-05) |
-2.50 | -22.73% | 807,100 | -5,001 | 0.0 |
7.20
11
7.20
|
|
3 tháng
(2026-07-06) |
-2.50 | -22.73% | 1,087,300 | -5,101 | 0.0 |
7.20
11.10
7.20
|
|
6 tháng
(2026-04-07) |
-1.70 | -16.67% | 3,535,400 | -13,601 | -0.1 |
7.20
12.60
7.20
|
|
12 tháng
(2025-10-09) |
-0.90 | -9.57% | 8,443,100 | -34,301 | -0.3 |
7.20
12.60
7.20
|
|
24 tháng
(2024-10-14) |
0.08 | 0.99% | 20,763,815 | -116,967 | -0.9 |
6
13.40
7.20
|
|
36 tháng
(2023-10-20) |
-3.58 | -29.66% | 36,474,999 | -135,767 | -1.2 |
6
13.40
7.20
|
|
60 tháng
(2021-11-01) |
-29.50 | -77.63% | 103,849,385 | -212,823 | -0.6 |
5.42
41.50
7.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/08/2025 |
9.20
|
76,800 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 18/08/2025 |
9.10
|
43,500 | 9.30 | 9.30 | 9 | 0 | 900 | 0.0 |
| 15/08/2025 |
9.20
|
45,800 | 9.30 | 9.40 | 9 | 0 | 0 | 0 |
| 14/08/2025 |
9.20
|
60,600 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| 13/08/2025 |
9.30
|
72,100 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
| 12/08/2025 |
9.40
|
121,500 | 9.40 | 9.60 | 9.30 | 0 | 0 | 0 |
| 11/08/2025 |
9.30
|
48,800 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
| 08/08/2025 |
9.20
|
25,800 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| 07/08/2025 |
9.10
|
37,300 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
| 06/08/2025 |
9.20
|
19,100 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
| 05/08/2025 |
9.10
|
128,400 | 9.50 | 9.60 | 8.80 | 0 | 0 | 0 |
| 04/08/2025 |
9.40
|
96,300 | 9.40 | 9.60 | 9 | 0 | 0 | 0 |
| 01/08/2025 |
9.60
|
57,300 | 10 | 10 | 9.40 | 0 | 0 | 0 |
| 31/07/2025 |
10
|
172,100 | 9.80 | 10.40 | 9.60 | 0 | 0 | 0 |
| 30/07/2025 |
9.60
|
327,900 | 8.90 | 9.70 | 8.80 | 0 | 0 | 0 |
| 29/07/2025 |
8.90
|
276,000 | 9.40 | 9.90 | 8.90 | 0 | 0 | 0 |
| 28/07/2025 |
9.10
|
149,300 | 8.30 | 9.10 | 8.30 | 0 | 0 | 0 |
| 25/07/2025 |
8.30
|
237,500 | 8 | 8.40 | 8 | 0 | 0 | 0 |
| 24/07/2025 |
8
|
56,400 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 23/07/2025 |
8
|
86,500 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 22/07/2025 |
7.90
|
75,800 | 7.70 | 8 | 7.60 | 0 | 0 | 0 |
| 21/07/2025 |
7.80
|
41,600 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
| 18/07/2025 |
8
|
71,000 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
| 17/07/2025 |
8.10
|
153,600 | 7.80 | 8.30 | 7.80 | 0 | 0 | 0 |
| 16/07/2025 |
7.80
|
81,600 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 15/07/2025 |
7.60
|
72,100 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 14/07/2025 |
7.60
|
56,300 | 7.30 | 7.60 | 7.30 | 0 | 900 | 0.0 |
| 11/07/2025 |
7.50
|
33,700 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
| 10/07/2025 |
7.50
|
82,100 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 09/07/2025 |
7.50
|
9,900 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 08/07/2025 |
7.50
|
23,100 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 07/07/2025 |
7.30
|
6,900 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 04/07/2025 |
7.20
|
600 | 7.10 | 7.20 | 7.10 | 0 | 200 | 0.0 |
| 03/07/2025 |
7.10
|
60,000 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 02/07/2025 |
7.20
|
45,000 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 01/07/2025 |
7.20
|
8,100 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 30/06/2025 |
7.20
|
22,600 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 27/06/2025 |
7.20
|
41,600 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 26/06/2025 |
7.20
|
6,500 | 7.10 | 7.20 | 7.10 | 0 | 1,200 | 0.0 |
| 25/06/2025 |
7.20
|
16,800 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 24/06/2025 |
7.10
|
11,700 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 23/06/2025 |
7.10
|
3,100 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 20/06/2025 |
7.10
|
14,600 | 7.20 | 7.20 | 7.10 | 0 | 100 | 0.0 |
| 19/06/2025 |
7.20
|
1,500 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 18/06/2025 |
7.30
|
16,400 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 17/06/2025 |
7.20
|
8,200 | 7.20 | 7.40 | 7.10 | 0 | 2,100 | 0.0 |
| 16/06/2025 |
7.10
|
5,000 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 13/06/2025 |
7.10
|
22,900 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| 12/06/2025 |
7.50
|
200 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 11/06/2025 |
7.30
|
19,600 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 10/06/2025 |
7.30
|
54,500 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 09/06/2025 |
7.30
|
1,300 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 06/06/2025 |
7.60
|
15,900 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
| 05/06/2025 |
7.60
|
5,800 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 04/06/2025 |
7.60
|
48,500 | 7.40 | 8 | 7.20 | 0 | 0 | 0 |
| 03/06/2025 |
7.40
|
16,800 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 02/06/2025 |
7.40
|
14,500 | 7.20 | 7.40 | 7 | 0 | 0 | 0 |
| 30/05/2025 |
7.20
|
11,800 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 29/05/2025 |
7.40
|
10,000 | 7.50 | 7.70 | 7.10 | 0 | 0 | 0 |
| 28/05/2025 |
7.40
|
16,800 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
| 27/05/2025 |
7.40
|
139,600 | 6.80 | 7.40 | 6.80 | 0 | 0 | 0 |
| 26/05/2025 |
6.80
|
29,900 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 |
| 23/05/2025 |
6.70
|
33,500 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 22/05/2025 |
6.70
|
33,900 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 21/05/2025 |
6.70
|
20,200 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 20/05/2025 |
6.70
|
13,900 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 19/05/2025 |
6.70
|
20,000 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 16/05/2025 |
6.70
|
18,100 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 15/05/2025 |
6.70
|
44,100 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 14/05/2025 |
6.90
|
29,100 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 13/05/2025 |
6.80
|
114,200 | 6.50 | 7 | 6.40 | 0 | 0 | 0 |
| 12/05/2025 |
6.40
|
40,400 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 09/05/2025 |
6.40
|
13,700 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 08/05/2025 |
6.40
|
5,400 | 6.50 | 6.50 | 6.40 | 0 | 600 | 0.0 |
| 07/05/2025 |
6.40
|
15,500 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 06/05/2025 |
6.40
|
20,200 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
| 05/05/2025 |
6.40
|
16,000 | 6.40 | 0 | 6.40 | 0 | 0 | 0 |
| 29/04/2025 |
6.40
|
70,952 | 6.50 | 6.50 | 6.30 | 0 | 2,800 | 0.0 |
| 28/04/2025 |
6.50
|
20,704 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 25/04/2025 |
6.50
|
88,840 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 24/04/2025 |
6.50
|
6,801 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 23/04/2025 |
6.50
|
20,954 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 22/04/2025 |
6.30
|
73,133 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 |
| 21/04/2025 |
6.50
|
51,201 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 18/04/2025 |
6.50
|
16,981 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
| 17/04/2025 |
6.30
|
65,101 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 16/04/2025 |
6.60
|
49,500 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 15/04/2025 |
6.60
|
72,647 | 6.80 | 6.80 | 6.40 | 0 | 646 | 0.0 |
| 14/04/2025 |
6.70
|
46,879 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
| 11/04/2025 |
6.10
|
245,600 | 7.20 | 7.20 | 6.10 | 0 | 0 | 0 |
| 10/04/2025 |
6.60
|
17,616 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 09/04/2025 |
6
|
49,700 | 6 | 6.50 | 5.70 | 0 | 0 | 0 |
| 08/04/2025 |
6.30
|
102,480 | 6.70 | 6.70 | 6.30 | 0 | 17,600 | -0.1 |
| 04/04/2025 |
6.90
|
38,600 | 7 | 7.50 | 6.60 | 0 | 0 | 0 |
| 03/04/2025 |
7.30
|
136,405 | 7.90 | 8 | 7.30 | 0 | 2,000 | 0.0 |
| 02/04/2025 |
8.10
|
49,850 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
| 01/04/2025 |
8.20
|
16,751 | 8.30 | 8.30 | 8 | 0 | 4,000 | 0.0 |
| 31/03/2025 |
8.30
|
16,200 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 28/03/2025 |
8.30
|
20,783 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 27/03/2025 |
8.20
|
12,045 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |