| 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) |
0.30 | 2.97% | 272,700 | -100 | 0 |
9.60
11
9.60
|
|
2 tháng
(2026-08-05) |
0.43 | 4.31% | 959,100 | -100 | 0 |
8.70
11
9.60
|
|
3 tháng
(2026-07-06) |
-1.05 | -9.17% | 1,620,300 | -100 | 0 |
8.62
11.45
9.60
|
|
6 tháng
(2026-04-07) |
2.12 | 25.60% | 8,699,900 | -100 | 0 |
8.28
12
9.60
|
|
12 tháng
(2025-10-09) |
2.13 | 25.76% | 20,941,300 | -100 | 0 |
6.78
12
9.60
|
|
24 tháng
(2024-10-14) |
6.37 | 158.06% | 70,761,600 | -100 | 0 |
3.90
12
9.60
|
|
36 tháng
(2023-10-20) |
5.66 | 119.41% | 162,738,900 | -100 | 0 |
3.89
12
9.60
|
|
60 tháng
(2021-11-01) |
-1.75 | -14.40% | 374,959,400 | -100 | 0 |
2.74
20.20
9.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/08/2025 |
8.88
|
121,200 | 9.30 | 9.30 | 8.67 | 0 | 0 | 0 |
| 18/08/2025 |
8.90
|
154,300 | 9.30 | 9.50 | 8.68 | 0 | 0 | 0 |
| 15/08/2025 |
9.30
|
273,600 | 9.38 | 9.38 | 8.80 | 0 | 0 | 0 |
| 14/08/2025 |
9.90
|
4,300 | 10.10 | 10.10 | 9.89 | 0 | 0 | 0 |
| 13/08/2025 |
8.23
|
398,800 | 7.80 | 8.23 | 7.80 | 0 | 0 | 0 |
| 12/08/2025 |
7.70
|
154,300 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
| 11/08/2025 |
7.22
|
430,600 | 6.75 | 7.22 | 6.75 | 0 | 0 | 0 |
| 08/08/2025 |
6.75
|
212,400 | 6.51 | 6.75 | 6.50 | 0 | 0 | 0 |
| 07/08/2025 |
6.68
|
162,100 | 6.60 | 6.78 | 6.45 | 0 | 0 | 0 |
| 06/08/2025 |
6.60
|
227,200 | 6.90 | 6.90 | 6.51 | 0 | 0 | 0 |
| 05/08/2025 |
6.51
|
613,600 | 6.48 | 6.58 | 6.35 | 0 | 0 | 0 |
| 04/08/2025 |
6.50
|
116,500 | 6.75 | 6.77 | 6.48 | 0 | 0 | 0 |
| 01/08/2025 |
6.55
|
101,000 | 6.60 | 6.67 | 6.40 | 0 | 0 | 0 |
| 31/07/2025 |
6.59
|
351,500 | 6.50 | 6.68 | 6.10 | 0 | 0 | 0 |
| 30/07/2025 |
6.39
|
497,600 | 5.80 | 6.40 | 5.80 | 0 | 0 | 0 |
| 29/07/2025 |
6
|
462,700 | 6.81 | 6.81 | 6 | 0 | 0 | 0 |
| 28/07/2025 |
6.38
|
1,269,700 | 5.82 | 6.38 | 5.82 | 0 | 0 | 0 |
| 25/07/2025 |
5.97
|
589,500 | 5.75 | 6.09 | 5.60 | 0 | 0 | 0 |
| 24/07/2025 |
5.70
|
570,800 | 5.41 | 5.74 | 5.40 | 0 | 0 | 0 |
| 23/07/2025 |
5.50
|
629,300 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| 22/07/2025 |
5.33
|
553,100 | 5.20 | 5.56 | 5.19 | 0 | 0 | 0 |
| 21/07/2025 |
5.20
|
192,000 | 5.40 | 5.40 | 5.15 | 0 | 0 | 0 |
| 18/07/2025 |
5.37
|
121,200 | 5.48 | 5.52 | 5.25 | 0 | 0 | 0 |
| 17/07/2025 |
5.38
|
96,100 | 5.35 | 5.57 | 5.35 | 0 | 0 | 0 |
| 16/07/2025 |
5.33
|
95,800 | 5.48 | 5.58 | 5.33 | 0 | 0 | 0 |
| 15/07/2025 |
5.48
|
185,400 | 5.25 | 5.65 | 5.25 | 0 | 0 | 0 |
| 14/07/2025 |
5.50
|
306,000 | 5.75 | 5.75 | 5.40 | 0 | 0 | 0 |
| 11/07/2025 |
5.40
|
1,152,400 | 5.08 | 5.40 | 5.08 | 0 | 0 | 0 |
| 10/07/2025 |
5.05
|
74,600 | 5.07 | 5.14 | 5.05 | 0 | 0 | 0 |
| 09/07/2025 |
5.05
|
120,400 | 5.03 | 5.08 | 5 | 0 | 0 | 0 |
| 08/07/2025 |
5.03
|
166,000 | 5.02 | 5.10 | 4.95 | 0 | 0 | 0 |
| 07/07/2025 |
5.02
|
75,000 | 4.90 | 5.04 | 4.88 | 0 | 0 | 0 |
| 04/07/2025 |
4.90
|
97,500 | 4.95 | 4.95 | 4.70 | 0 | 0 | 0 |
| 03/07/2025 |
4.89
|
23,000 | 4.86 | 4.91 | 4.86 | 0 | 0 | 0 |
| 02/07/2025 |
4.91
|
48,400 | 4.91 | 4.91 | 4.87 | 0 | 0 | 0 |
| 01/07/2025 |
4.92
|
57,100 | 4.81 | 4.92 | 4.79 | 0 | 0 | 0 |
| 30/06/2025 |
4.90
|
41,000 | 5 | 5 | 4.86 | 0 | 0 | 0 |
| 27/06/2025 |
4.96
|
74,200 | 4.89 | 4.99 | 4.81 | 0 | 0 | 0 |
| 26/06/2025 |
4.97
|
48,000 | 4.91 | 4.99 | 4.85 | 0 | 0 | 0 |
| 25/06/2025 |
4.97
|
82,300 | 5 | 5.08 | 4.88 | 0 | 0 | 0 |
| 24/06/2025 |
5
|
1,500 | 4.99 | 5 | 4.95 | 0 | 0 | 0 |
| 23/06/2025 |
4.99
|
76,400 | 4.91 | 5 | 4.79 | 0 | 0 | 0 |
| 20/06/2025 |
5.01
|
13,100 | 5.01 | 5.08 | 4.91 | 0 | 0 | 0 |
| 19/06/2025 |
5.03
|
75,000 | 5.02 | 5.08 | 5 | 0 | 0 | 0 |
| 18/06/2025 |
4.87
|
59,100 | 4.95 | 4.95 | 4.87 | 0 | 0 | 0 |
| 17/06/2025 |
4.95
|
13,100 | 4.94 | 4.95 | 4.91 | 0 | 0 | 0 |
| 16/06/2025 |
4.93
|
36,000 | 4.96 | 4.96 | 4.90 | 0 | 0 | 0 |
| 13/06/2025 |
4.95
|
56,400 | 4.87 | 4.96 | 4.84 | 0 | 0 | 0 |
| 12/06/2025 |
5
|
34,100 | 5.03 | 5.03 | 4.86 | 0 | 0 | 0 |
| 11/06/2025 |
5
|
14,300 | 5.09 | 5.09 | 4.91 | 0 | 0 | 0 |
| 10/06/2025 |
5
|
12,700 | 4.95 | 5.01 | 4.95 | 0 | 0 | 0 |
| 09/06/2025 |
5.02
|
51,800 | 5.04 | 5.04 | 4.91 | 0 | 0 | 0 |
| 06/06/2025 |
5.04
|
48,400 | 5.08 | 5.08 | 4.94 | 0 | 0 | 0 |
| 05/06/2025 |
5.09
|
55,500 | 5.07 | 5.09 | 5 | 0 | 0 | 0 |
| 04/06/2025 |
5.07
|
44,100 | 5.23 | 5.23 | 4.98 | 0 | 0 | 0 |
| 03/06/2025 |
5.06
|
62,700 | 5.01 | 5.08 | 4.94 | 0 | 0 | 0 |
| 02/06/2025 |
5.08
|
74,900 | 5.10 | 5.17 | 4.91 | 0 | 0 | 0 |
| 30/05/2025 |
5.10
|
87,600 | 5.19 | 5.27 | 5.02 | 0 | 0 | 0 |
| 29/05/2025 |
5.10
|
152,400 | 5 | 5.25 | 4.92 | 0 | 0 | 0 |
| 28/05/2025 |
5
|
126,300 | 4.84 | 5 | 4.84 | 0 | 0 | 0 |
| 27/05/2025 |
4.74
|
42,700 | 4.72 | 4.75 | 4.67 | 0 | 0 | 0 |
| 26/05/2025 |
4.73
|
30,300 | 4.67 | 4.73 | 4.60 | 0 | 0 | 0 |
| 23/05/2025 |
4.67
|
71,500 | 4.68 | 4.68 | 4.65 | 0 | 0 | 0 |
| 22/05/2025 |
4.69
|
27,100 | 4.70 | 4.70 | 4.61 | 0 | 0 | 0 |
| 21/05/2025 |
4.71
|
57,300 | 4.66 | 4.72 | 4.61 | 0 | 0 | 0 |
| 20/05/2025 |
4.66
|
32,200 | 4.67 | 4.69 | 4.60 | 0 | 0 | 0 |
| 19/05/2025 |
4.60
|
30,900 | 4.70 | 4.70 | 4.56 | 0 | 0 | 0 |
| 16/05/2025 |
4.68
|
60,000 | 4.73 | 4.74 | 4.55 | 0 | 0 | 0 |
| 15/05/2025 |
4.69
|
56,400 | 4.75 | 4.75 | 4.55 | 0 | 0 | 0 |
| 14/05/2025 |
4.69
|
48,300 | 4.71 | 4.71 | 4.65 | 0 | 0 | 0 |
| 13/05/2025 |
4.69
|
16,700 | 4.70 | 4.78 | 4.64 | 0 | 0 | 0 |
| 12/05/2025 |
4.70
|
23,700 | 4.70 | 4.72 | 4.52 | 0 | 0 | 0 |
| 09/05/2025 |
4.70
|
12,900 | 4.71 | 4.71 | 4.69 | 0 | 0 | 0 |
| 08/05/2025 |
4.71
|
102,300 | 4.68 | 4.72 | 4.64 | 0 | 0 | 0 |
| 07/05/2025 |
4.72
|
11,600 | 4.76 | 4.76 | 4.70 | 0 | 0 | 0 |
| 06/05/2025 |
4.66
|
115,100 | 4.63 | 4.74 | 4.63 | 0 | 0 | 0 |
| 05/05/2025 |
4.63
|
49,700 | 4.72 | 4.72 | 4.60 | 0 | 0 | 0 |
| 29/04/2025 |
4.73
|
12,900 | 4.74 | 4.74 | 4.61 | 0 | 0 | 0 |
| 28/04/2025 |
4.74
|
22,600 | 4.69 | 4.78 | 4.69 | 0 | 0 | 0 |
| 25/04/2025 |
4.69
|
250,100 | 4.71 | 4.73 | 4.61 | 0 | 0 | 0 |
| 24/04/2025 |
4.61
|
57,400 | 4.73 | 4.73 | 4.60 | 0 | 0 | 0 |
| 23/04/2025 |
4.73
|
11,300 | 4.70 | 4.76 | 4.63 | 0 | 0 | 0 |
| 22/04/2025 |
4.69
|
390,900 | 4.78 | 4.78 | 4.45 | 0 | 0 | 0 |
| 21/04/2025 |
4.78
|
64,100 | 4.68 | 4.80 | 4.67 | 0 | 0 | 0 |
| 18/04/2025 |
4.80
|
56,900 | 4.70 | 4.86 | 4.70 | 0 | 0 | 0 |
| 17/04/2025 |
4.85
|
69,300 | 4.76 | 4.85 | 4.55 | 0 | 0 | 0 |
| 16/04/2025 |
4.87
|
53,600 | 4.80 | 4.87 | 4.76 | 0 | 0 | 0 |
| 15/04/2025 |
4.86
|
149,900 | 4.96 | 5.07 | 4.67 | 0 | 0 | 0 |
| 14/04/2025 |
4.96
|
1,597,300 | 4.50 | 4.98 | 4.50 | 0 | 0 | 0 |
| 11/04/2025 |
4.74
|
151,300 | 4.86 | 4.86 | 4.43 | 0 | 0 | 0 |
| 10/04/2025 |
4.63
|
27,700 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
| 09/04/2025 |
4.33
|
179,100 | 4.33 | 4.35 | 4.33 | 0 | 0 | 0 |
| 08/04/2025 |
4.65
|
163,400 | 4.65 | 4.78 | 4.65 | 0 | 0 | 0 |
| 04/04/2025 |
5
|
418,500 | 4.85 | 5.21 | 4.85 | 0 | 0 | 0 |
| 03/04/2025 |
5.21
|
1,623,400 | 5.36 | 5.55 | 5.21 | 0 | 0 | 0 |
| 02/04/2025 |
5.60
|
308,900 | 5.85 | 5.90 | 5.38 | 0 | 0 | 0 |
| 01/04/2025 |
5.64
|
1,102,100 | 5.38 | 5.64 | 5.06 | 0 | 0 | 0 |
| 31/03/2025 |
5.28
|
2,052,700 | 5.01 | 5.28 | 5.01 | 0 | 0 | 0 |
| 28/03/2025 |
4.94
|
327,200 | 4.95 | 5 | 4.82 | 0 | 0 | 0 |
| 27/03/2025 |
4.90
|
862,100 | 4.98 | 5.01 | 4.81 | 0 | 0 | 0 |