| 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) |
-0.70 | -8.75% | 269,600 | -5,600 | -0.0 |
7.20
8.60
7.30
|
|
2 tháng
(2026-07-20) |
-1.10 | -13.10% | 428,700 | -16,500 | -0.1 |
7.20
8.70
7.30
|
|
3 tháng
(2026-06-22) |
-2.60 | -26.26% | 18,208,100 | -22,300 | -0.2 |
7.20
10.60
7.30
|
|
6 tháng
(2026-03-23) |
0.20 | 2.82% | 25,935,500 | -1,100 | -0.0 |
7.10
10.60
7.30
|
|
12 tháng
(2025-09-23) |
-3.70 | -33.64% | 58,150,500 | -996,400 | -11.2 |
7.10
12.20
7.30
|
|
24 tháng
(2024-09-30) |
-2.80 | -27.72% | 168,021,436 | -969,000 | -9.8 |
6.90
12.20
7.30
|
|
36 tháng
(2023-10-04) |
1.30 | 21.67% | 307,575,522 | -119,900 | -1.0 |
4.70
12.20
7.30
|
|
60 tháng
(2021-10-14) |
-10.10 | -58.05% | 1,015,507,357 | -34,162 | 0.4 |
3.60
28.10
7.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
9.70
|
487,100 | 9.70 | 9.90 | 9.70 | 700 | 0 | 0.0 |
| 24/07/2025 |
9.70
|
390,900 | 9.70 | 9.80 | 9.60 | 0 | 28,000 | -0.3 |
| 23/07/2025 |
9.70
|
474,900 | 9.70 | 9.90 | 9.60 | 0 | 113,400 | -1.1 |
| 22/07/2025 |
9.70
|
399,100 | 9.50 | 9.70 | 9.40 | 12,600 | 0 | 0.1 |
| 21/07/2025 |
9.60
|
1,299,600 | 10.10 | 10.20 | 9.60 | 10,100 | 0 | 0.1 |
| 18/07/2025 |
10.20
|
440,200 | 10.20 | 10.20 | 10 | 17,900 | 31,200 | -0.1 |
| 17/07/2025 |
10.10
|
767,200 | 10 | 10.20 | 9.90 | 2,500 | 0 | 0.0 |
| 16/07/2025 |
9.90
|
502,200 | 9.80 | 10 | 9.70 | 0 | 0 | 0 |
| 15/07/2025 |
9.80
|
910,200 | 9.80 | 10 | 9.70 | 0 | 100 | -0.0 |
| 14/07/2025 |
9.80
|
393,900 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
| 11/07/2025 |
9.70
|
443,200 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 |
| 10/07/2025 |
9.70
|
217,800 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
| 09/07/2025 |
9.60
|
350,700 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
| 08/07/2025 |
9.50
|
667,500 | 9.40 | 9.60 | 9.30 | 0 | 4,000 | -0.0 |
| 07/07/2025 |
9.30
|
294,500 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| 04/07/2025 |
9.20
|
137,900 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
| 03/07/2025 |
9.20
|
568,100 | 9 | 9.40 | 9 | 0 | 0 | 0 |
| 02/07/2025 |
9
|
95,300 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 01/07/2025 |
8.90
|
187,800 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 30/06/2025 |
8.80
|
302,500 | 8.80 | 9 | 8.80 | 4,300 | 0 | 0.0 |
| 27/06/2025 |
8.80
|
333,100 | 8.70 | 8.90 | 8.70 | 0 | 65,400 | -0.6 |
| 26/06/2025 |
8.70
|
228,500 | 8.70 | 8.80 | 8.60 | 0 | 79,000 | -0.7 |
| 25/06/2025 |
8.80
|
135,000 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 24/06/2025 |
8.80
|
193,600 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 23/06/2025 |
8.70
|
313,100 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 20/06/2025 |
8.70
|
200,300 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 19/06/2025 |
8.70
|
252,300 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 18/06/2025 |
8.70
|
246,900 | 8.60 | 8.70 | 8.50 | 0 | 58,500 | -0.5 |
| 17/06/2025 |
8.70
|
291,400 | 8.60 | 8.80 | 8.60 | 0 | 89,400 | -0.8 |
| 16/06/2025 |
8.60
|
226,700 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 13/06/2025 |
8.40
|
253,000 | 8.60 | 8.60 | 8.40 | 0 | 1,000 | -0.0 |
| 12/06/2025 |
8.60
|
155,000 | 8.50 | 8.70 | 8.50 | 15,300 | 0 | 0.1 |
| 11/06/2025 |
8.50
|
75,300 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 10/06/2025 |
8.50
|
144,000 | 8.40 | 8.60 | 8.40 | 4,000 | 4,100 | -0.0 |
| 09/06/2025 |
8.40
|
122,300 | 8.50 | 8.50 | 8.30 | 0 | 13,600 | -0.1 |
| 06/06/2025 |
8.50
|
267,000 | 8.40 | 8.50 | 8.40 | 400 | 10,100 | -0.1 |
| 05/06/2025 |
8.50
|
132,900 | 8.60 | 8.60 | 8.40 | 200 | 0 | 0.0 |
| 04/06/2025 |
8.50
|
93,900 | 8.50 | 8.60 | 8.40 | 200 | 1,000 | -0.0 |
| 03/06/2025 |
8.50
|
413,500 | 8.30 | 8.60 | 8.30 | 10,300 | 0 | 0.1 |
| 02/06/2025 |
8.40
|
194,700 | 8.50 | 8.50 | 8.30 | 13,700 | 0 | 0.1 |
| 30/05/2025 |
8.50
|
633,300 | 8.60 | 9 | 8.40 | 800 | 66,100 | -0.6 |
| 29/05/2025 |
8.60
|
293,600 | 9 | 9 | 8.40 | 0 | 22,400 | -0.2 |
| 28/05/2025 |
9
|
785,000 | 8.20 | 9 | 8.10 | 0 | 0 | 0 |
| 27/05/2025 |
8.20
|
330,200 | 7.90 | 8.20 | 7.90 | 10,800 | 0 | 0.1 |
| 26/05/2025 |
8
|
132,000 | 8 | 8 | 7.80 | 9,000 | 13,000 | -0.0 |
| 23/05/2025 |
8
|
99,200 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 22/05/2025 |
7.90
|
195,100 | 8.10 | 8.10 | 7.90 | 200 | 0 | 0.0 |
| 21/05/2025 |
8.10
|
93,400 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 20/05/2025 |
8.10
|
136,900 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 19/05/2025 |
8
|
164,100 | 8 | 8.10 | 7.90 | 1,900 | 0 | 0.0 |
| 16/05/2025 |
8
|
185,200 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 15/05/2025 |
8.20
|
208,500 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
| 14/05/2025 |
8.30
|
219,900 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 13/05/2025 |
8.30
|
497,500 | 7.90 | 8.30 | 7.90 | 5,600 | 0 | 0.0 |
| 12/05/2025 |
7.90
|
177,800 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 09/05/2025 |
7.90
|
147,000 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 08/05/2025 |
7.80
|
276,400 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 07/05/2025 |
7.70
|
278,800 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 06/05/2025 |
7.90
|
64,000 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 05/05/2025 |
7.90
|
323,200 | 8.10 | 0 | 7.80 | 0 | 0 | 0 |
| 02/05/2025 |
9.40
|
233,178 | 9.50 | 9.60 | 9.40 | 0 | 23,000 | -0.2 |
| 01/05/2025 |
10.20
|
1,108,251 | 10.40 | 10.50 | 10.20 | 6,200 | 30,000 | -0.2 |
| 30/04/2025 |
7.30
|
26,100 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 29/04/2025 |
8
|
71,998 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 28/04/2025 |
8
|
114,103 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 25/04/2025 |
8
|
131,719 | 7.90 | 8 | 7.80 | 0 | 1,100 | -0.0 |
| 24/04/2025 |
7.90
|
179,903 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 23/04/2025 |
8
|
118,800 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
| 22/04/2025 |
7.80
|
246,825 | 7.90 | 8 | 7.20 | 0 | 12,000 | -0.1 |
| 21/04/2025 |
8
|
95,003 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 18/04/2025 |
8.20
|
154,238 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 17/04/2025 |
8.10
|
349,445 | 7.90 | 8.10 | 7.60 | 0 | 0 | 0 |
| 16/04/2025 |
8
|
122,837 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 15/04/2025 |
8
|
433,853 | 8 | 8.20 | 8 | 5,300 | 0 | 0.0 |
| 14/04/2025 |
8
|
173,930 | 8.20 | 8.20 | 8 | 0 | 2,000 | -0.0 |
| 11/04/2025 |
7.90
|
406,300 | 8.20 | 8.20 | 7.80 | 3,600 | 3,600 | 0.0 |
| 10/04/2025 |
7.50
|
5,400 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 09/04/2025 |
6.90
|
723,654 | 6.50 | 7.10 | 6.40 | 12,000 | 0 | 0.1 |
| 08/04/2025 |
7
|
1,520,749 | 7.60 | 7.60 | 7 | 4,600 | 0 | 0.0 |
| 07/04/2025 |
9.20
|
137,900 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
| 04/04/2025 |
7.70
|
1,507,200 | 8.20 | 8.20 | 7.50 | 0 | 0 | 0 |
| 03/04/2025 |
8.30
|
2,370,928 | 9.20 | 9.20 | 8.30 | 0 | 6,300 | -0.1 |
| 02/04/2025 |
9.20
|
134,718 | 9.30 | 9.30 | 9.20 | 0 | 52,500 | -0.5 |
| 01/04/2025 |
9.20
|
79,594 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
| 31/03/2025 |
9.10
|
239,518 | 9.10 | 9.20 | 9 | 0 | 100 | -0.0 |
| 28/03/2025 |
9.10
|
189,612 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 27/03/2025 |
9.10
|
163,401 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
| 26/03/2025 |
9.30
|
282,690 | 9.20 | 9.40 | 9.20 | 6,400 | 0 | 0.1 |
| 25/03/2025 |
9.30
|
223,039 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| 24/03/2025 |
9.30
|
228,315 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
| 21/03/2025 |
9.20
|
58,920 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| 20/03/2025 |
9.30
|
180,114 | 9.30 | 9.30 | 9.20 | 2,000 | 33,800 | -0.3 |
| 19/03/2025 |
9.30
|
259,950 | 9.40 | 9.40 | 9.20 | 0 | 7,300 | -0.1 |
| 18/03/2025 |
9.40
|
114,000 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
| 17/03/2025 |
7.30
|
26,100 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 14/03/2025 |
9.40
|
200,850 | 9.30 | 9.50 | 9.30 | 1,000 | 0 | 0.0 |
| 13/03/2025 |
9.30
|
346,131 | 9.40 | 9.50 | 9.30 | 1,000 | 16,800 | -0.1 |
| 12/03/2025 |
9.40
|
167,300 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
| 11/03/2025 |
9.50
|
280,600 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 |
| 10/03/2025 |
9.50
|
221,663 | 9.60 | 9.70 | 9.50 | 0 | 900 | -0.0 |