| 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) |
-0.18 | -2.16% | 3,584,900 | 0 | 0 |
8.16
8.44
8.17
|
|
2 tháng
(2026-07-20) |
-0.23 | -2.74% | 6,561,300 | 0 | 0 |
8.16
8.44
8.17
|
|
3 tháng
(2026-06-22) |
-0.39 | -4.56% | 12,483,000 | 0 | 0 |
8.16
8.62
8.17
|
|
6 tháng
(2026-03-23) |
0.17 | 2.12% | 27,990,200 | 0 | 0 |
8
8.63
8.17
|
|
12 tháng
(2025-09-23) |
-0.08 | -0.97% | 59,654,200 | 0 | 0 |
7.96
8.63
8.17
|
|
24 tháng
(2024-09-30) |
2.67 | 48.55% | 128,262,400 | 0 | 0 |
5.35
8.63
8.17
|
|
36 tháng
(2023-10-04) |
3.90 | 91.37% | 224,602,200 | 0 | 0 |
4.27
8.63
8.17
|
|
60 tháng
(2021-10-14) |
1.70 | 26.27% | 442,276,900 | -94,024 | -2.4 |
2.38
13.27
8.17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
7.45
|
712,200 | 7.26 | 7.52 | 7.25 | 0 | 0 | 0 |
| 24/07/2025 |
7.25
|
662,800 | 7.20 | 7.35 | 7.20 | 0 | 0 | 0 |
| 23/07/2025 |
7.20
|
200,600 | 7.16 | 7.25 | 7.15 | 0 | 0 | 0 |
| 22/07/2025 |
7.16
|
344,900 | 7.25 | 7.25 | 7.10 | 0 | 0 | 0 |
| 21/07/2025 |
7.12
|
105,100 | 7.15 | 7.15 | 7.10 | 0 | 0 | 0 |
| 18/07/2025 |
7.12
|
280,400 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 17/07/2025 |
7.21
|
316,800 | 7.10 | 7.21 | 7.06 | 0 | 0 | 0 |
| 16/07/2025 |
7.10
|
224,300 | 7.09 | 7.14 | 7.06 | 0 | 0 | 0 |
| 15/07/2025 |
7.10
|
334,700 | 7.05 | 7.19 | 7.04 | 0 | 0 | 0 |
| 14/07/2025 |
7.07
|
158,300 | 7.05 | 7.20 | 7.02 | 0 | 0 | 0 |
| 11/07/2025 |
7.04
|
423,300 | 7.02 | 7.10 | 7 | 0 | 0 | 0 |
| 10/07/2025 |
7.04
|
285,500 | 7.08 | 7.08 | 7 | 0 | 0 | 0 |
| 09/07/2025 |
7.03
|
330,600 | 6.95 | 7.10 | 6.95 | 0 | 0 | 0 |
| 08/07/2025 |
7
|
316,800 | 6.95 | 7.08 | 6.90 | 0 | 0 | 0 |
| 07/07/2025 |
6.95
|
149,800 | 6.85 | 6.95 | 6.85 | 0 | 0 | 0 |
| 04/07/2025 |
6.82
|
103,800 | 6.84 | 6.90 | 6.80 | 0 | 0 | 0 |
| 03/07/2025 |
6.82
|
186,300 | 6.73 | 6.86 | 6.70 | 0 | 0 | 0 |
| 02/07/2025 |
6.82
|
99,500 | 6.72 | 6.84 | 6.72 | 0 | 0 | 0 |
| 01/07/2025 |
6.82
|
254,800 | 6.60 | 6.94 | 6.40 | 0 | 0 | 0 |
| 30/06/2025 |
6.85
|
192,300 | 6.80 | 6.97 | 6.80 | 0 | 0 | 0 |
| 27/06/2025 |
6.86
|
138,800 | 6.85 | 6.99 | 6.84 | 0 | 0 | 0 |
| 26/06/2025 |
6.88
|
138,600 | 6.81 | 6.91 | 6.81 | 0 | 0 | 0 |
| 25/06/2025 |
6.90
|
352,700 | 6.89 | 6.90 | 6.87 | 0 | 0 | 0 |
| 24/06/2025 |
6.87
|
655,900 | 6.80 | 7.01 | 6.80 | 0 | 0 | 0 |
| 23/06/2025 |
6.74
|
105,000 | 6.69 | 6.82 | 6.68 | 0 | 0 | 0 |
| 20/06/2025 |
6.72
|
144,900 | 6.77 | 6.83 | 6.61 | 0 | 0 | 0 |
| 19/06/2025 |
6.75
|
117,200 | 6.80 | 6.80 | 6.74 | 0 | 0 | 0 |
| 18/06/2025 |
6.75
|
193,300 | 6.82 | 6.86 | 6.70 | 0 | 0 | 0 |
| 17/06/2025 |
6.79
|
126,000 | 6.85 | 6.85 | 6.75 | 0 | 0 | 0 |
| 16/06/2025 |
6.82
|
115,100 | 6.82 | 6.99 | 6.80 | 0 | 0 | 0 |
| 13/06/2025 |
6.82
|
220,400 | 6.83 | 6.88 | 6.67 | 0 | 0 | 0 |
| 12/06/2025 |
6.88
|
97,800 | 6.81 | 6.95 | 6.81 | 0 | 0 | 0 |
| 11/06/2025 |
6.85
|
383,200 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 10/06/2025 |
6.90
|
407,300 | 6.82 | 6.95 | 6.77 | 0 | 0 | 0 |
| 09/06/2025 |
6.79
|
316,200 | 6.97 | 6.97 | 6.65 | 0 | 0 | 0 |
| 06/06/2025 |
6.97
|
417,800 | 7.07 | 7.13 | 6.97 | 0 | 0 | 0 |
| 05/06/2025 |
7.12
|
1,175,000 | 7.10 | 7.35 | 7.09 | 0 | 0 | 0 |
| 04/06/2025 |
7.10
|
378,600 | 7.16 | 7.20 | 7.09 | 0 | 0 | 0 |
| 03/06/2025 |
7.15
|
195,300 | 7.01 | 7.22 | 7.01 | 0 | 0 | 0 |
| 02/06/2025 |
7
|
382,300 | 6.91 | 7.04 | 6.89 | 0 | 0 | 0 |
| 30/05/2025 |
7
|
697,300 | 7.19 | 7.24 | 6.85 | 0 | 0 | 0 |
| 29/05/2025 |
7.24
|
841,000 | 7.65 | 7.90 | 7.07 | 0 | 0 | 0 |
| 28/05/2025 |
7.59
|
1,563,400 | 7.30 | 7.59 | 7.15 | 0 | 0 | 0 |
| 27/05/2025 |
7.10
|
2,236,800 | 6.85 | 7.10 | 6.75 | 0 | 0 | 0 |
| 26/05/2025 |
6.64
|
162,000 | 6.60 | 6.67 | 6.50 | 0 | 0 | 0 |
| 23/05/2025 |
6.60
|
124,200 | 6.67 | 6.69 | 6.56 | 0 | 0 | 0 |
| 22/05/2025 |
6.68
|
178,700 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 21/05/2025 |
6.60
|
224,100 | 6.64 | 6.69 | 6.57 | 0 | 0 | 0 |
| 20/05/2025 |
6.70
|
140,700 | 6.70 | 6.76 | 6.67 | 0 | 0 | 0 |
| 19/05/2025 |
6.72
|
364,900 | 6.56 | 6.75 | 6.55 | 0 | 0 | 0 |
| 16/05/2025 |
6.60
|
385,200 | 6.39 | 6.64 | 6.35 | 0 | 0 | 0 |
| 15/05/2025 |
6.39
|
173,600 | 6.33 | 6.39 | 6.30 | 0 | 0 | 0 |
| 14/05/2025 |
6.33
|
1,115,000 | 6.19 | 6.40 | 6.19 | 0 | 0 | 0 |
| 13/05/2025 |
6.21
|
100,400 | 6.22 | 6.26 | 6.20 | 0 | 0 | 0 |
| 12/05/2025 |
6.23
|
153,800 | 6.18 | 6.25 | 6.18 | 0 | 0 | 0 |
| 09/05/2025 |
6.20
|
61,900 | 6.20 | 6.21 | 6.15 | 0 | 0 | 0 |
| 08/05/2025 |
6.20
|
83,700 | 6.18 | 6.25 | 6.17 | 0 | 0 | 0 |
| 07/05/2025 |
6.18
|
88,900 | 6.10 | 6.24 | 6.10 | 0 | 0 | 0 |
| 06/05/2025 |
6.25
|
110,700 | 6.20 | 6.29 | 6.19 | 0 | 0 | 0 |
| 05/05/2025 |
6.20
|
90,800 | 6.15 | 6.20 | 6.14 | 0 | 0 | 0 |
| 02/05/2025 |
5.88
|
83,600 | 5.88 | 5.89 | 5.85 | 0 | 0 | 0 |
| 01/05/2025 |
5.94
|
106,800 | 5.96 | 6.03 | 5.90 | 0 | 0 | 0 |
| 30/04/2025 |
8.19
|
137,800 | 8.20 | 8.20 | 8.15 | 0 | 0 | 0 |
| 29/04/2025 |
6.14
|
80,500 | 6.11 | 6.20 | 6.11 | 0 | 0 | 0 |
| 28/04/2025 |
6.14
|
87,100 | 6.17 | 6.17 | 6.09 | 0 | 0 | 0 |
| 25/04/2025 |
6.15
|
91,000 | 5.98 | 6.16 | 5.98 | 0 | 0 | 0 |
| 24/04/2025 |
6.13
|
85,200 | 6.15 | 6.17 | 6.07 | 0 | 0 | 0 |
| 23/04/2025 |
6.10
|
160,200 | 6.40 | 6.40 | 6.02 | 0 | 0 | 0 |
| 22/04/2025 |
6
|
208,600 | 6 | 6.20 | 5.82 | 0 | 0 | 0 |
| 21/04/2025 |
6
|
79,700 | 6.01 | 6.04 | 5.99 | 0 | 0 | 0 |
| 18/04/2025 |
6
|
141,700 | 6.05 | 6.14 | 6 | 0 | 0 | 0 |
| 17/04/2025 |
6.05
|
107,900 | 6 | 6.07 | 5.91 | 0 | 0 | 0 |
| 16/04/2025 |
6.01
|
154,000 | 6.01 | 6.05 | 5.90 | 0 | 0 | 0 |
| 15/04/2025 |
6.01
|
184,500 | 5.83 | 6.04 | 5.77 | 0 | 0 | 0 |
| 14/04/2025 |
5.83
|
863,100 | 5.75 | 5.90 | 5.75 | 0 | 0 | 0 |
| 11/04/2025 |
5.71
|
109,300 | 5.80 | 5.81 | 5.70 | 0 | 0 | 0 |
| 10/04/2025 |
5.75
|
123,700 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 09/04/2025 |
5.38
|
170,600 | 5.21 | 5.48 | 5.12 | 0 | 0 | 0 |
| 08/04/2025 |
5.50
|
159,600 | 5.77 | 5.77 | 5.40 | 0 | 0 | 0 |
| 07/04/2025 |
6.82
|
103,800 | 6.84 | 6.90 | 6.80 | 0 | 0 | 0 |
| 04/04/2025 |
5.79
|
199,000 | 5.61 | 5.79 | 5.38 | 0 | 0 | 0 |
| 03/04/2025 |
5.78
|
599,900 | 6.19 | 6.19 | 5.78 | 0 | 0 | 0 |
| 02/04/2025 |
6.21
|
92,300 | 6.23 | 6.24 | 6.17 | 0 | 0 | 0 |
| 01/04/2025 |
6.21
|
128,700 | 6.28 | 6.29 | 6.20 | 0 | 0 | 0 |
| 31/03/2025 |
6.28
|
65,800 | 6.28 | 6.29 | 6.24 | 0 | 0 | 0 |
| 28/03/2025 |
6.28
|
59,300 | 6.28 | 6.29 | 6.24 | 0 | 0 | 0 |
| 27/03/2025 |
6.29
|
1,309,600 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 26/03/2025 |
6.20
|
94,000 | 6.20 | 6.24 | 6.17 | 0 | 0 | 0 |
| 25/03/2025 |
6.19
|
69,700 | 6.14 | 6.20 | 6.14 | 0 | 0 | 0 |
| 24/03/2025 |
6.16
|
364,600 | 6.15 | 6.22 | 6 | 0 | 0 | 0 |
| 21/03/2025 |
6.14
|
114,600 | 6.10 | 6.16 | 6.10 | 0 | 0 | 0 |
| 20/03/2025 |
6.13
|
93,900 | 6.15 | 6.17 | 6.09 | 0 | 0 | 0 |
| 19/03/2025 |
6.15
|
247,600 | 6.22 | 6.32 | 6.09 | 0 | 0 | 0 |
| 18/03/2025 |
6.34
|
92,400 | 6.41 | 6.43 | 6.30 | 0 | 0 | 0 |
| 17/03/2025 |
6.41
|
422,700 | 6.29 | 6.49 | 6.29 | 0 | 0 | 0 |
| 14/03/2025 |
6.28
|
67,700 | 6.30 | 6.33 | 6.25 | 0 | 0 | 0 |
| 13/03/2025 |
6.30
|
85,300 | 6.29 | 6.34 | 6.25 | 0 | 0 | 0 |
| 12/03/2025 |
6.28
|
111,100 | 6.27 | 6.31 | 6.23 | 0 | 0 | 0 |
| 11/03/2025 |
6.27
|
101,700 | 6.24 | 6.29 | 6.21 | 0 | 0 | 0 |
| 10/03/2025 |
6.29
|
105,600 | 6.29 | 6.35 | 6.25 | 0 | 0 | 0 |