| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.10 | -1.35% | 10,700 | -1,300 | 0.0 |
7
7.80
7.60
|
|
2 tháng
(2026-08-10) |
-0.20 | -2.67% | 88,300 | -4,400 | 0.0 |
7
9.10
7.60
|
|
3 tháng
(2026-07-10) |
-0.20 | -2.67% | 97,800 | -4,400 | 0.0 |
7
9.10
7.60
|
|
6 tháng
(2026-04-13) |
-0.30 | -3.95% | 135,100 | -13,400 | -0.1 |
7
9.10
7.60
|
|
12 tháng
(2025-10-13) |
-0.44 | -5.64% | 252,100 | -24,700 | -0.2 |
7
9.10
7.60
|
|
24 tháng
(2024-10-18) |
-1.07 | -12.82% | 884,957 | -29,564 | -0.2 |
5.86
9.10
7.60
|
|
36 tháng
(2023-10-24) |
1.43 | 24.33% | 1,384,739 | -17,535 | -0.1 |
5.27
9.38
7.60
|
|
60 tháng
(2021-11-03) |
1.06 | 17% | 3,956,820 | -109,718 | -0.8 |
4.20
9.38
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 |
8.19
|
100 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 18/08/2025 |
8.19
|
900 | 8.28 | 8.28 | 8.19 | 0 | 0 | 0 |
| 15/08/2025 |
8.28
|
400 | 8.01 | 8.28 | 8.01 | 0 | 0 | 0 |
| 14/08/2025 |
7.83
|
800 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 13/08/2025 |
7.83
|
100 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 12/08/2025 |
8.01
|
100 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 11/08/2025 |
8.01
|
2,500 | 7.74 | 8.10 | 7.74 | 0 | 0 | 0 |
| 08/08/2025 |
7.83
|
900 | 8.10 | 8.10 | 7.83 | 0 | 0 | 0 |
| 07/08/2025 |
8.10
|
2,500 | 7.74 | 8.10 | 7.55 | 0 | 0 | 0 |
| 06/08/2025 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 05/08/2025 |
7.74
|
400 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 04/08/2025 |
7.74
|
1,100 | 7.83 | 7.83 | 7.74 | 0 | 0 | 0 |
| 01/08/2025 |
7.83
|
1,900 | 8.10 | 8.10 | 7.74 | 0 | 0 | 0 |
| 31/07/2025 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 30/07/2025 |
7.83
|
200 | 7.74 | 7.83 | 7.74 | 0 | 0 | 0 |
| 29/07/2025 |
7.92
|
1,800 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 28/07/2025 |
7.92
|
3,800 | 7.83 | 7.92 | 7.83 | 0 | 0 | 0 |
| 25/07/2025 |
8.01
|
200 | 7.83 | 8.01 | 7.83 | 0 | 0 | 0 |
| 24/07/2025 |
7.83
|
2,700 | 8.19 | 8.19 | 7.74 | 0 | 0 | 0 |
| 23/07/2025 |
8.10
|
600 | 8.01 | 8.10 | 8.01 | 100 | 0 | 0.0 |
| 22/07/2025 |
8.01
|
1,800 | 8.28 | 8.28 | 8.01 | 0 | 100 | 0.0 |
| 21/07/2025 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 18/07/2025 |
8.19
|
300 | 8.37 | 8.37 | 8.19 | 0 | 0 | 0 |
| 17/07/2025 |
8.37
|
200 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 16/07/2025 |
8.37
|
200 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 15/07/2025 |
8.37
|
200 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 14/07/2025 |
8.28
|
500 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 11/07/2025 |
8.37
|
100 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 10/07/2025 |
8.19
|
700 | 8.28 | 8.65 | 8.19 | 0 | 0 | 0 |
| 09/07/2025 |
8.19
|
2,600 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 08/07/2025 |
8.19
|
2,200 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 07/07/2025 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 04/07/2025 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 03/07/2025 |
8.19
|
100 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 02/07/2025 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 01/07/2025 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 30/06/2025 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 27/06/2025 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 26/06/2025 |
7.92
|
100 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 25/06/2025 |
7.92
|
100 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 24/06/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 23/06/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 20/06/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 19/06/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 18/06/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 17/06/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 16/06/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 13/06/2025 |
8.28
|
100 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 12/06/2025 |
8.10
|
1,400 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 11/06/2025 |
7.92
|
2,500 | 7.83 | 7.92 | 7.83 | 0 | 0 | 0 |
| 10/06/2025 |
7.83
|
1,500 | 7.83 | 7.83 | 7.64 | 0 | 0 | 0 |
| 09/06/2025 |
7.83
|
1,400 | 7.64 | 8.19 | 7.55 | 300 | 0 | 0.0 |
| 06/06/2025 |
8.28
|
2,000 | 8.28 | 8.28 | 8.19 | 0 | 0 | 0 |
| 05/06/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 04/06/2025 |
8.28
|
2,800 | 7.83 | 8.28 | 7.55 | 0 | 0 | 0 |
| 03/06/2025 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 02/06/2025 |
7.74
|
8,100 | 7.92 | 7.92 | 7.55 | 0 | 7,900 | -0.1 |
| 30/05/2025 |
8.37
|
100 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 29/05/2025 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 28/05/2025 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 27/05/2025 |
8.37
|
900 | 8.28 | 8.56 | 8.28 | 0 | 0 | 0 |
| 26/05/2025 |
8.28
|
300 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 23/05/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 22/05/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 21/05/2025 |
8.28
|
500 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 20/05/2025 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 19/05/2025 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 16/05/2025 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 15/05/2025 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 14/05/2025 |
9.01
|
100 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 13/05/2025 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 12/05/2025 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 09/05/2025 |
8.37
|
200 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 08/05/2025 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 07/05/2025 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 06/05/2025 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 05/05/2025 |
7.64
|
0 | 7.64 | 0 | 7.64 | 0 | 0 | 0 |
| 29/04/2025 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 28/04/2025 |
7.64
|
200 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 25/04/2025 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 24/04/2025 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 23/04/2025 |
8.19
|
1,500 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 22/04/2025 |
8.19
|
101 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 21/04/2025 |
9.10
|
56 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 18/04/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 17/04/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 16/04/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 15/04/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 14/04/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 11/04/2025 |
9.10
|
1,967 | 7.46 | 9.10 | 7.46 | 0 | 0 | 0 |
| 10/04/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 09/04/2025 |
8.28
|
1,682 | 8.37 | 8.37 | 8.28 | 0 | 0 | 0 |
| 08/04/2025 |
8.37
|
100 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 04/04/2025 |
8.37
|
200 | 7.01 | 8.37 | 7.01 | 0 | 0 | 0 |
| 03/04/2025 |
7.64
|
1,233 | 7.55 | 7.64 | 7.55 | 0 | 0 | 0 |
| 02/04/2025 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 01/04/2025 |
8.37
|
200 | 8.37 | 8.37 | 8.37 | 100 | 0 | 0.0 |
| 31/03/2025 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 28/03/2025 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 27/03/2025 |
8.37
|
10 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |