| 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) |
0.50 | 7.14% | 368,400 | -11,000 | -0.1 |
6.70
7.80
6.70
|
|
2 tháng
(2026-08-05) |
0.50 | 7.14% | 455,400 | -21,500 | -0.1 |
6.70
7.80
6.70
|
|
3 tháng
(2026-07-06) |
0.40 | 5.63% | 501,900 | -23,000 | -0.1 |
6.70
7.80
6.70
|
|
6 tháng
(2026-04-07) |
0.10 | 1.35% | 727,500 | -30,400 | -0.2 |
6.70
8
6.70
|
|
12 tháng
(2025-10-09) |
-1.43 | -16% | 2,126,300 | -466,600 | -4.0 |
6.70
8.93
6.70
|
|
24 tháng
(2024-10-14) |
1.17 | 18.49% | 7,628,002 | -378,700 | -3.3 |
5.82
9.29
6.70
|
|
36 tháng
(2023-10-20) |
1.79 | 31.34% | 14,854,884 | -281,040 | -2.6 |
5.40
9.29
6.70
|
|
60 tháng
(2021-11-01) |
-2.11 | -21.96% | 61,824,101 | -475,770 | -5.4 |
4.84
11.99
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/08/2025 |
8.43
|
1,400 | 8.18 | 8.43 | 8.18 | 0 | 0 | 0 |
| 18/08/2025 |
8.43
|
1,000 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 15/08/2025 |
8.43
|
1,500 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 14/08/2025 |
8.43
|
40,500 | 8.10 | 8.43 | 8.01 | 0 | 1,000 | 0.0 |
| 13/08/2025 |
8.01
|
200 | 8.18 | 8.18 | 8.01 | 0 | 0 | 0 |
| 12/08/2025 |
8.01
|
6,600 | 7.93 | 8.01 | 7.93 | 0 | 0 | 0 |
| 11/08/2025 |
8.18
|
5,200 | 8.01 | 8.18 | 7.93 | 0 | 0 | 0 |
| 08/08/2025 |
8.01
|
48,500 | 8.01 | 8.26 | 7.85 | 0 | 1,000 | 0.0 |
| 07/08/2025 |
8.01
|
20,000 | 7.77 | 8.18 | 7.77 | 0 | 0 | 0 |
| 06/08/2025 |
7.85
|
9,900 | 7.68 | 7.85 | 7.68 | 0 | 100 | 0.0 |
| 05/08/2025 |
7.68
|
11,500 | 8.10 | 8.10 | 7.60 | 0 | 200 | 0.0 |
| 04/08/2025 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 01/08/2025 |
7.93
|
8,100 | 7.68 | 8.01 | 7.60 | 0 | 0 | 0 |
| 31/07/2025 |
7.93
|
27,200 | 7.68 | 7.93 | 7.68 | 0 | 0 | 0 |
| 30/07/2025 |
7.93
|
9,500 | 7.68 | 7.93 | 7.60 | 100 | 0 | 0.0 |
| 29/07/2025 |
8.10
|
102,700 | 8.18 | 8.18 | 7.60 | 2,100 | 3,000 | 0.0 |
| 28/07/2025 |
8.43
|
72,000 | 7.68 | 8.43 | 7.68 | 500 | 0 | 0.0 |
| 25/07/2025 |
7.68
|
10,000 | 7.43 | 7.68 | 7.43 | 0 | 0 | 0 |
| 24/07/2025 |
7.52
|
9,300 | 7.52 | 7.60 | 7.43 | 0 | 0 | 0 |
| 23/07/2025 |
7.52
|
10,600 | 7.52 | 7.52 | 7.43 | 0 | 0 | 0 |
| 22/07/2025 |
7.60
|
15,600 | 7.52 | 7.60 | 7.43 | 0 | 0 | 0 |
| 21/07/2025 |
7.68
|
4,100 | 7.85 | 7.85 | 7.43 | 0 | 0 | 0 |
| 18/07/2025 |
7.77
|
4,200 | 7.93 | 7.93 | 7.60 | 0 | 0 | 0 |
| 17/07/2025 |
7.85
|
114,600 | 7.43 | 7.85 | 7.43 | 0 | 0 | 0 |
| 16/07/2025 |
7.43
|
5,200 | 7.43 | 7.43 | 7.19 | 0 | 0 | 0 |
| 15/07/2025 |
7.43
|
17,900 | 7.02 | 7.52 | 7.02 | 200 | 0 | 0.0 |
| 14/07/2025 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 11/07/2025 |
7.35
|
55,600 | 7.35 | 7.35 | 7.27 | 0 | 0 | 0 |
| 10/07/2025 |
7.27
|
18,300 | 7.10 | 7.35 | 7.10 | 0 | 0 | 0 |
| 09/07/2025 |
7.27
|
11,500 | 7.27 | 7.27 | 7.19 | 0 | 0 | 0 |
| 08/07/2025 |
7.27
|
4,600 | 6.77 | 7.43 | 6.77 | 100 | 0 | 0.0 |
| 07/07/2025 |
7.27
|
500 | 7.02 | 7.35 | 7.02 | 100 | 0 | 0.0 |
| 04/07/2025 |
7.27
|
16,500 | 7.27 | 7.43 | 7.27 | 0 | 0 | 0 |
| 03/07/2025 |
7.10
|
28,000 | 7.27 | 7.27 | 7.10 | 0 | 0 | 0 |
| 02/07/2025 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 01/07/2025 |
7.19
|
16,400 | 7.19 | 7.19 | 7.10 | 0 | 0 | 0 |
| 30/06/2025 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 27/06/2025 |
7.27
|
5,100 | 7.19 | 7.27 | 7.19 | 0 | 0 | 0 |
| 26/06/2025 |
7.02
|
2,100 | 7.19 | 7.19 | 7.02 | 0 | 0 | 0 |
| 25/06/2025 |
7.10
|
300 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 24/06/2025 |
7.19
|
1,000 | 6.94 | 7.19 | 6.94 | 200 | 0 | 0.0 |
| 23/06/2025 |
7.10
|
4,100 | 6.94 | 7.10 | 6.94 | 0 | 0 | 0 |
| 20/06/2025 |
7.10
|
10,100 | 7.02 | 7.10 | 6.94 | 0 | 0 | 0 |
| 19/06/2025 |
7.10
|
20,100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 18/06/2025 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 17/06/2025 |
7.27
|
12,000 | 7.27 | 7.27 | 7.10 | 200 | 0 | 0.0 |
| 16/06/2025 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 13/06/2025 |
7.27
|
14,100 | 7.10 | 7.27 | 6.94 | 500 | 0 | 0.0 |
| 12/06/2025 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 11/06/2025 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 10/06/2025 |
7.27
|
9,500 | 7.35 | 7.35 | 7.10 | 0 | 0 | 0 |
| 09/06/2025 |
7.27
|
1,600 | 7.27 | 7.27 | 7.27 | 1,600 | 0 | 0.0 |
| 06/06/2025 |
7.43
|
900 | 7.27 | 7.43 | 7.27 | 0 | 0 | 0 |
| 05/06/2025 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 04/06/2025 |
7.27
|
200 | 7.27 | 7.27 | 7.27 | 200 | 0 | 0.0 |
| 03/06/2025 |
7.27
|
45,700 | 7.35 | 7.35 | 7.19 | 600 | 0 | 0.0 |
| 02/06/2025 |
7.02
|
13,300 | 6.94 | 7.27 | 6.86 | 11,400 | 12,600 | 0.0 |
| 30/05/2025 |
7.27
|
1,200 | 7.35 | 7.35 | 7.02 | 200 | 0 | 0.0 |
| 29/05/2025 |
7.19
|
1,900 | 7.19 | 7.27 | 7.02 | 300 | 0 | 0.0 |
| 28/05/2025 |
7.19
|
53,200 | 7.10 | 7.35 | 7.02 | 27,200 | 0 | 0.2 |
| 27/05/2025 |
7.02
|
11,700 | 6.86 | 7.10 | 6.86 | 500 | 0 | 0.0 |
| 26/05/2025 |
7.02
|
3,600 | 6.94 | 7.02 | 6.86 | 100 | 0 | 0.0 |
| 23/05/2025 |
6.94
|
300 | 6.86 | 6.94 | 6.86 | 0 | 0 | 0 |
| 22/05/2025 |
6.94
|
14,900 | 6.94 | 6.94 | 6.77 | 5,100 | 0 | 0.0 |
| 21/05/2025 |
7.02
|
8,600 | 6.86 | 7.02 | 6.86 | 0 | 0 | 0 |
| 20/05/2025 |
6.94
|
33,900 | 6.86 | 6.94 | 6.86 | 30,300 | 0 | 0.3 |
| 19/05/2025 |
6.86
|
16,000 | 6.86 | 6.86 | 6.86 | 9,500 | 0 | 0.1 |
| 16/05/2025 |
6.94
|
6,400 | 7.02 | 7.02 | 6.86 | 200 | 0 | 0.0 |
| 15/05/2025 |
6.94
|
14,300 | 6.94 | 6.94 | 6.77 | 5,800 | 0 | 0.0 |
| 14/05/2025 |
6.86
|
18,500 | 7.10 | 7.10 | 6.86 | 5,100 | 0 | 0.0 |
| 13/05/2025 |
6.94
|
2,500 | 6.86 | 6.94 | 6.77 | 700 | 0 | 0.0 |
| 12/05/2025 |
6.86
|
27,400 | 6.77 | 6.94 | 6.77 | 0 | 0 | 0 |
| 09/05/2025 |
6.77
|
32,600 | 6.61 | 6.77 | 6.61 | 0 | 0 | 0 |
| 08/05/2025 |
6.61
|
19,200 | 6.69 | 6.69 | 6.61 | 0 | 0 | 0 |
| 07/05/2025 |
6.69
|
25,700 | 6.69 | 6.69 | 6.61 | 0 | 0 | 0 |
| 06/05/2025 |
6.61
|
4,200 | 6.77 | 6.77 | 6.61 | 0 | 0 | 0 |
| 05/05/2025 |
6.61
|
7,800 | 6.61 | 0 | 6.61 | 0 | 0 | 0 |
| 29/04/2025 |
6.69
|
40,400 | 6.69 | 6.77 | 6.61 | 21,200 | 0 | 0.2 |
| 28/04/2025 |
6.69
|
77,000 | 6.53 | 6.69 | 6.53 | 5,000 | 0 | 0.0 |
| 25/04/2025 |
6.44
|
2,400 | 6.44 | 6.44 | 6.36 | 0 | 0 | 0 |
| 24/04/2025 |
6.53
|
300 | 6.53 | 6.53 | 6.44 | 0 | 0 | 0 |
| 23/04/2025 |
6.53
|
3,200 | 6.53 | 6.53 | 6.36 | 1,000 | 0 | 0.0 |
| 22/04/2025 |
6.53
|
15,000 | 6.53 | 6.53 | 6.11 | 0 | 0 | 0 |
| 21/04/2025 |
6.69
|
6,401 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
| 18/04/2025 |
6.69
|
8,900 | 6.53 | 6.69 | 6.44 | 1,000 | 0 | 0.0 |
| 17/04/2025 |
6.53
|
128 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
| 16/04/2025 |
6.53
|
3,773 | 6.77 | 6.77 | 6.44 | 0 | 0 | 0 |
| 15/04/2025 |
6.53
|
5,001 | 6.61 | 6.61 | 6.44 | 0 | 0 | 0 |
| 14/04/2025 |
6.61
|
10,001 | 6.11 | 6.61 | 6.11 | 0 | 0 | 0 |
| 11/04/2025 |
6.61
|
13,400 | 6.86 | 6.86 | 6.53 | 0 | 0 | 0 |
| 10/04/2025 |
6.61
|
40,268 | 6.20 | 6.61 | 6.20 | 0 | 0 | 0 |
| 09/04/2025 |
6.03
|
9,301 | 5.95 | 6.20 | 5.95 | 0 | 0 | 0 |
| 08/04/2025 |
5.87
|
29,100 | 6.03 | 6.28 | 5.87 | 100 | 100 | 0 |
| 04/04/2025 |
6.44
|
59,967 | 6.11 | 6.94 | 5.78 | 0 | 500 | 0.0 |
| 03/04/2025 |
6.36
|
59,800 | 6.69 | 6.69 | 6.36 | 0 | 0 | 0 |
| 02/04/2025 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
| 01/04/2025 |
7.02
|
10,401 | 6.77 | 7.02 | 6.77 | 0 | 0 | 0 |
| 31/03/2025 |
6.77
|
25,100 | 6.94 | 6.94 | 6.77 | 0 | 0 | 0 |
| 28/03/2025 |
6.94
|
24,500 | 6.86 | 6.94 | 6.86 | 0 | 0 | 0 |
| 27/03/2025 |
6.94
|
20,200 | 6.86 | 6.94 | 6.86 | 0 | 0 | 0 |