| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
-0.50 | -6.58% | 315,900 | -3,100 | 0 |
7.03
7.98
7.03
|
|
2 tháng
(2026-09-03) |
0.44 | 6.65% | 1,373,500 | -3,200 | 0 |
6.65
7.99
7.03
|
|
3 tháng
(2026-08-04) |
-0.36 | -4.82% | 1,581,200 | -3,200 | 0 |
6.56
7.99
7.03
|
|
6 tháng
(2026-05-06) |
0.43 | 6.50% | 3,768,100 | -3,200 | 0 |
6.38
8.21
7.03
|
|
12 tháng
(2025-11-07) |
-0.15 | -2% | 6,543,900 | -3,200 | 0 |
6.03
8.21
7.03
|
|
24 tháng
(2024-11-12) |
-0.83 | -10.42% | 9,591,400 | -3,200 | 0 |
6.03
9.32
7.03
|
|
36 tháng
(2023-11-20) |
-0.24 | -3.25% | 15,685,100 | -3,200 | 0 |
6.03
9.65
7.03
|
|
60 tháng
(2021-11-29) |
-6.61 | -48.20% | 21,463,700 | -3,200 | 0 |
6.03
19.58
7.03
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/08/2025 |
7.96
|
1,900 | 7.95 | 8.01 | 7.83 | 0 | 0 | 0 |
| 18/08/2025 |
7.93
|
8,000 | 7.79 | 8.03 | 7.79 | 0 | 0 | 0 |
| 15/08/2025 |
8.03
|
200 | 7.92 | 8.03 | 7.92 | 0 | 0 | 0 |
| 14/08/2025 |
7.92
|
4,500 | 8.06 | 8.06 | 7.81 | 0 | 0 | 0 |
| 13/08/2025 |
7.94
|
7,300 | 8.01 | 8.01 | 7.79 | 0 | 0 | 0 |
| 12/08/2025 |
7.94
|
4,300 | 7.83 | 7.97 | 7.83 | 0 | 0 | 0 |
| 11/08/2025 |
7.96
|
16,700 | 7.83 | 8.06 | 7.82 | 0 | 0 | 0 |
| 08/08/2025 |
7.91
|
4,000 | 8.07 | 8.07 | 7.91 | 0 | 0 | 0 |
| 07/08/2025 |
8.10
|
1,400 | 8.12 | 8.15 | 8.10 | 0 | 0 | 0 |
| 06/08/2025 |
8.12
|
24,400 | 8.11 | 8.28 | 7.70 | 0 | 0 | 0 |
| 05/08/2025 |
8.15
|
1,200 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 04/08/2025 |
8.20
|
21,700 | 8.31 | 8.31 | 7.75 | 0 | 0 | 0 |
| 01/08/2025 |
8.24
|
19,500 | 8.11 | 8.34 | 7.93 | 0 | 0 | 0 |
| 31/07/2025 |
8.21
|
10,900 | 8.27 | 8.27 | 7.97 | 0 | 0 | 0 |
| 30/07/2025 |
8.32
|
65,100 | 7.93 | 8.34 | 7.74 | 0 | 0 | 0 |
| 29/07/2025 |
8.12
|
22,100 | 8.24 | 8.24 | 7.93 | 0 | 0 | 0 |
| 28/07/2025 |
8.29
|
64,200 | 8.35 | 8.39 | 7.93 | 0 | 0 | 0 |
| 25/07/2025 |
8.38
|
900 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 24/07/2025 |
8.44
|
16,200 | 8.30 | 8.63 | 8.04 | 0 | 0 | 0 |
| 23/07/2025 |
8.57
|
100 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 22/07/2025 |
8.47
|
70,500 | 8.23 | 8.47 | 8.03 | 0 | 0 | 0 |
| 21/07/2025 |
8.58
|
1,500 | 8.30 | 8.58 | 8.19 | 0 | 0 | 0 |
| 18/07/2025 |
8.65
|
5,300 | 8.39 | 8.65 | 8.13 | 0 | 0 | 0 |
| 17/07/2025 |
8.57
|
31,800 | 8.67 | 8.67 | 8.13 | 0 | 0 | 0 |
| 16/07/2025 |
8.63
|
4,200 | 8.78 | 8.78 | 8.23 | 0 | 0 | 0 |
| 15/07/2025 |
8.70
|
17,600 | 8.86 | 8.90 | 8.25 | 0 | 0 | 0 |
| 14/07/2025 |
8.86
|
48,500 | 8.06 | 8.86 | 8.02 | 0 | 0 | 0 |
| 11/07/2025 |
8.35
|
6,000 | 8.06 | 8.48 | 8.03 | 0 | 0 | 0 |
| 10/07/2025 |
8.37
|
5,800 | 8.05 | 8.37 | 8.02 | 0 | 0 | 0 |
| 09/07/2025 |
8.39
|
13,700 | 8.38 | 8.84 | 8.02 | 0 | 0 | 0 |
| 08/07/2025 |
8.39
|
17,300 | 8.25 | 8.39 | 8.01 | 0 | 0 | 0 |
| 07/07/2025 |
8.33
|
5,500 | 8.21 | 8.33 | 7.94 | 0 | 0 | 0 |
| 04/07/2025 |
8.34
|
900 | 8.28 | 8.34 | 8.28 | 0 | 0 | 0 |
| 03/07/2025 |
8.30
|
6,000 | 8.47 | 8.47 | 7.94 | 0 | 0 | 0 |
| 02/07/2025 |
8.07
|
24,700 | 7.94 | 8.07 | 7.86 | 0 | 0 | 0 |
| 01/07/2025 |
7.94
|
11,900 | 8.04 | 8.13 | 7.94 | 0 | 0 | 0 |
| 30/06/2025 |
8.13
|
9,700 | 8.07 | 8.19 | 7.94 | 0 | 0 | 0 |
| 27/06/2025 |
8.20
|
4,100 | 8.19 | 8.36 | 8.05 | 0 | 0 | 0 |
| 26/06/2025 |
8.19
|
3,700 | 8.35 | 8.35 | 8.04 | 0 | 0 | 0 |
| 25/06/2025 |
8.16
|
5,200 | 8.35 | 8.37 | 8.11 | 0 | 0 | 0 |
| 24/06/2025 |
8.35
|
22,500 | 8.14 | 8.40 | 7.95 | 0 | 0 | 0 |
| 23/06/2025 |
8.49
|
5,000 | 8.49 | 8.49 | 8.13 | 0 | 0 | 0 |
| 20/06/2025 |
8.54
|
43,800 | 8.30 | 8.57 | 8.02 | 0 | 0 | 0 |
| 19/06/2025 |
8.32
|
3,500 | 8.12 | 8.38 | 8.11 | 0 | 0 | 0 |
| 18/06/2025 |
8.29
|
2,700 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 17/06/2025 |
8.43
|
11,900 | 8.30 | 8.47 | 8.07 | 0 | 0 | 0 |
| 16/06/2025 |
8.38
|
600 | 8.35 | 8.47 | 8.35 | 0 | 0 | 0 |
| 13/06/2025 |
8.35
|
14,500 | 8.35 | 8.43 | 8.02 | 0 | 0 | 0 |
| 12/06/2025 |
8.16
|
1,500 | 8.75 | 8.75 | 8.12 | 0 | 0 | 0 |
| 11/06/2025 |
8.39
|
500 | 8.33 | 8.39 | 8.33 | 0 | 0 | 0 |
| 10/06/2025 |
8.36
|
9,000 | 8.40 | 8.40 | 7.84 | 0 | 0 | 0 |
| 09/06/2025 |
8.40
|
1,100 | 8.37 | 8.40 | 8.35 | 0 | 0 | 0 |
| 06/06/2025 |
8.41
|
4,000 | 8.36 | 8.41 | 8.12 | 0 | 0 | 0 |
| 05/06/2025 |
8.41
|
1,100 | 8.39 | 8.49 | 8.39 | 0 | 0 | 0 |
| 04/06/2025 |
8.39
|
16,700 | 8.08 | 8.56 | 8.07 | 0 | 0 | 0 |
| 03/06/2025 |
8.38
|
11,600 | 8.35 | 8.49 | 8.08 | 0 | 0 | 0 |
| 02/06/2025 |
8.37
|
11,700 | 8.38 | 8.39 | 7.95 | 0 | 0 | 0 |
| 30/05/2025 |
8.39
|
17,800 | 8.48 | 8.85 | 8.07 | 0 | 0 | 0 |
| 29/05/2025 |
8.38
|
12,200 | 8.35 | 8.48 | 8.07 | 0 | 0 | 0 |
| 28/05/2025 |
8.32
|
34,400 | 8.21 | 8.39 | 8.02 | 0 | 0 | 0 |
| 27/05/2025 |
8.29
|
8,400 | 8.39 | 8.39 | 8.07 | 0 | 0 | 0 |
| 26/05/2025 |
8.37
|
15,800 | 8.07 | 8.39 | 8.05 | 0 | 0 | 0 |
| 23/05/2025 |
8.45
|
10,900 | 8.20 | 8.60 | 8.01 | 0 | 0 | 0 |
| 22/05/2025 |
8.18
|
15,000 | 8.02 | 8.24 | 7.99 | 0 | 0 | 0 |
| 21/05/2025 |
8.02
|
3,600 | 8.54 | 8.54 | 7.93 | 0 | 0 | 0 |
| 20/05/2025 |
8.39
|
500 | 8.35 | 8.44 | 8.35 | 0 | 0 | 0 |
| 19/05/2025 |
8.36
|
600 | 8.13 | 8.38 | 8.13 | 0 | 0 | 0 |
| 16/05/2025 |
8.43
|
5,700 | 8.51 | 8.57 | 8.07 | 0 | 0 | 0 |
| 15/05/2025 |
8.45
|
7,500 | 8.48 | 8.58 | 8.02 | 0 | 0 | 0 |
| 14/05/2025 |
8.45
|
2,300 | 8.52 | 8.52 | 8.14 | 0 | 0 | 0 |
| 13/05/2025 |
8.49
|
2,800 | 8.35 | 8.64 | 8.30 | 0 | 0 | 0 |
| 12/05/2025 |
8.71
|
1,800 | 8.29 | 8.71 | 8.29 | 0 | 0 | 0 |
| 09/05/2025 |
8.70
|
13,500 | 8.39 | 8.76 | 8.17 | 0 | 0 | 0 |
| 08/05/2025 |
8.76
|
3,700 | 8.74 | 8.93 | 8.40 | 0 | 0 | 0 |
| 07/05/2025 |
8.76
|
900 | 8.39 | 8.76 | 8.39 | 0 | 0 | 0 |
| 06/05/2025 |
8.85
|
7,600 | 9.28 | 9.32 | 8.25 | 0 | 0 | 0 |
| 05/05/2025 |
8.86
|
20,100 | 9.74 | 9.74 | 8.59 | 0 | 0 | 0 |
| 29/04/2025 |
9.23
|
24,900 | 8.76 | 9.23 | 8.58 | 0 | 0 | 0 |
| 28/04/2025 |
9.14
|
8,700 | 9.20 | 9.21 | 8.86 | 0 | 0 | 0 |
| 25/04/2025 |
8.67
|
5,300 | 9.19 | 9.19 | 8.41 | 0 | 0 | 0 |
| 24/04/2025 |
9.00
|
9,500 | 8.73 | 9.32 | 8.54 | 0 | 0 | 0 |
| 23/04/2025 |
9.04
|
3,000 | 8.60 | 9.19 | 8.42 | 0 | 0 | 0 |
| 22/04/2025 |
8.62
|
3,200 | 8.56 | 8.66 | 8.14 | 0 | 0 | 0 |
| 21/04/2025 |
8.60
|
400 | 8.16 | 8.60 | 8.16 | 0 | 0 | 0 |
| 18/04/2025 |
8.62
|
3,200 | 8.66 | 8.66 | 8.25 | 0 | 0 | 0 |
| 17/04/2025 |
8.62
|
11,300 | 7.88 | 8.63 | 7.80 | 0 | 0 | 0 |
| 16/04/2025 |
8.39
|
12,700 | 8.19 | 8.60 | 8.12 | 0 | 0 | 0 |
| 15/04/2025 |
8.73
|
3,000 | 8.30 | 8.90 | 8.18 | 0 | 0 | 0 |
| 14/04/2025 |
8.76
|
4,200 | 8.68 | 8.90 | 8.31 | 0 | 0 | 0 |
| 11/04/2025 |
8.72
|
23,100 | 8.58 | 9.13 | 8.44 | 0 | 0 | 0 |
| 10/04/2025 |
9.07
|
6,800 | 8.63 | 9.09 | 8.63 | 0 | 0 | 0 |
| 09/04/2025 |
8.63
|
1,300 | 8.90 | 8.90 | 8.63 | 0 | 0 | 0 |
| 08/04/2025 |
8.53
|
1,500 | 8.58 | 8.67 | 8.18 | 0 | 0 | 0 |
| 04/04/2025 |
8.79
|
1,800 | 9.09 | 9.09 | 8.38 | 0 | 0 | 0 |
| 03/04/2025 |
9.01
|
13,200 | 8.63 | 9.18 | 8.62 | 0 | 0 | 0 |
| 02/04/2025 |
9.26
|
14,800 | 9.32 | 9.32 | 8.76 | 0 | 0 | 0 |
| 01/04/2025 |
8.78
|
1,000 | 9.28 | 9.32 | 8.78 | 0 | 0 | 0 |
| 31/03/2025 |
9.31
|
11,100 | 9.32 | 9.32 | 8.67 | 0 | 0 | 0 |
| 28/03/2025 |
9.30
|
1,400 | 8.77 | 9.32 | 8.77 | 0 | 0 | 0 |
| 27/03/2025 |
9.32
|
12,500 | 8.78 | 9.32 | 8.73 | 0 | 0 | 0 |