| 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) |
-0.40 | -4.21% | 10,091,100 | 0 | 0 |
7.90
9.80
9.10
|
|
2 tháng
(2026-07-20) |
-0.20 | -2.15% | 24,323,200 | 0 | 0 |
7.90
10
9.10
|
|
3 tháng
(2026-06-22) |
-2.40 | -20.87% | 39,968,200 | 0 | 0 |
7.90
11.90
9.10
|
|
6 tháng
(2026-03-23) |
1.40 | 18.18% | 91,679,800 | 0 | 0 |
7.30
12
9.10
|
|
12 tháng
(2025-09-23) |
0.50 | 5.81% | 174,264,600 | 0 | 0 |
7.30
12
9.10
|
|
24 tháng
(2024-09-30) |
0.20 | 2.25% | 317,504,482 | 0 | 0 |
5.60
12
9.10
|
|
36 tháng
(2023-10-04) |
2.83 | 45.14% | 455,184,748 | 0 | 0 |
5.40
12.10
9.10
|
|
60 tháng
(2021-10-14) |
-7.72 | -45.88% | 724,737,623 | -339,650 | -6.5 |
3.52
19.48
9.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
8.10
|
678,500 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 24/07/2025 |
8.20
|
899,400 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 23/07/2025 |
8.20
|
1,699,400 | 8 | 8.30 | 7.90 | 0 | 0 | 0 |
| 22/07/2025 |
8
|
791,200 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 21/07/2025 |
7.80
|
1,237,800 | 7.90 | 8.20 | 7.80 | 0 | 0 | 0 |
| 18/07/2025 |
7.80
|
765,100 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 17/07/2025 |
7.80
|
835,600 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 16/07/2025 |
7.90
|
616,800 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 15/07/2025 |
7.70
|
1,134,100 | 7.70 | 8 | 7.60 | 0 | 0 | 0 |
| 14/07/2025 |
7.70
|
703,200 | 7.90 | 8 | 7.50 | 0 | 0 | 0 |
| 11/07/2025 |
7.90
|
1,362,000 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
| 10/07/2025 |
7.70
|
935,900 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 09/07/2025 |
7.70
|
863,500 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 08/07/2025 |
7.50
|
979,000 | 7.40 | 7.70 | 7.30 | 0 | 0 | 0 |
| 07/07/2025 |
7.40
|
574,700 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 04/07/2025 |
7.30
|
211,400 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 03/07/2025 |
7.30
|
644,700 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 02/07/2025 |
7.30
|
340,100 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 01/07/2025 |
7.20
|
415,500 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 30/06/2025 |
7.10
|
302,200 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 27/06/2025 |
7.10
|
192,000 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 26/06/2025 |
7.10
|
932,000 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
| 25/06/2025 |
7.30
|
178,700 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 24/06/2025 |
7.30
|
279,300 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 23/06/2025 |
7.30
|
206,700 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 20/06/2025 |
7.40
|
514,500 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 19/06/2025 |
7.50
|
227,700 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 18/06/2025 |
7.60
|
725,200 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 17/06/2025 |
7.50
|
1,091,000 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
| 16/06/2025 |
7.40
|
352,400 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| 13/06/2025 |
7.30
|
266,400 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 12/06/2025 |
7.30
|
522,700 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 11/06/2025 |
7.20
|
348,400 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 10/06/2025 |
7.20
|
266,800 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 09/06/2025 |
7.20
|
482,100 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 06/06/2025 |
7.30
|
752,100 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 05/06/2025 |
7.30
|
342,000 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 04/06/2025 |
7.20
|
345,000 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 03/06/2025 |
7.30
|
498,700 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 02/06/2025 |
7.30
|
367,700 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 30/05/2025 |
7.30
|
850,000 | 7.20 | 7.60 | 7.20 | 0 | 0 | 0 |
| 29/05/2025 |
7.20
|
432,700 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 28/05/2025 |
7.30
|
341,500 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 27/05/2025 |
7.40
|
764,200 | 7.10 | 7.40 | 7 | 0 | 0 | 0 |
| 26/05/2025 |
7.10
|
247,500 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
| 23/05/2025 |
7
|
123,900 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 22/05/2025 |
7
|
244,100 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 21/05/2025 |
7
|
183,400 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 20/05/2025 |
7
|
452,300 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 19/05/2025 |
7.10
|
134,400 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 16/05/2025 |
7.20
|
155,800 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 15/05/2025 |
7.20
|
348,400 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 14/05/2025 |
7.20
|
192,600 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 13/05/2025 |
7.20
|
201,800 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 12/05/2025 |
7.10
|
210,200 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 09/05/2025 |
7.10
|
311,600 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 08/05/2025 |
7
|
311,600 | 6.80 | 7.10 | 6.70 | 0 | 0 | 0 |
| 07/05/2025 |
6.80
|
233,600 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 06/05/2025 |
6.90
|
274,700 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 05/05/2025 |
6.90
|
205,700 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
| 02/05/2025 |
8.20
|
497,253 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 01/05/2025 |
7.70
|
126,129 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 30/04/2025 |
8.90
|
515,100 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
| 29/04/2025 |
6.60
|
140,492 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
| 28/04/2025 |
6.70
|
219,166 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 25/04/2025 |
6.70
|
337,501 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 24/04/2025 |
6.60
|
205,970 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 23/04/2025 |
6.70
|
185,004 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
| 22/04/2025 |
6.40
|
496,642 | 6.70 | 6.70 | 6 | 0 | 0 | 0 |
| 21/04/2025 |
6.80
|
158,099 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 18/04/2025 |
6.80
|
234,569 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 17/04/2025 |
6.80
|
183,561 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 16/04/2025 |
6.70
|
284,373 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 15/04/2025 |
6.70
|
259,414 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 14/04/2025 |
7
|
419,397 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 11/04/2025 |
7.10
|
841,216 | 7.20 | 7.30 | 6.80 | 0 | 0 | 0 |
| 10/04/2025 |
6.40
|
149,036 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 09/04/2025 |
5.60
|
484,385 | 5.90 | 6.10 | 5.20 | 0 | 0 | 0 |
| 08/04/2025 |
5.90
|
1,215,934 | 7 | 7 | 5.90 | 0 | 0 | 0 |
| 07/04/2025 |
7.30
|
211,400 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 04/04/2025 |
7
|
568,562 | 7.30 | 7.30 | 6.60 | 0 | 0 | 0 |
| 03/04/2025 |
7.40
|
1,426,393 | 8.40 | 8.40 | 7.30 | 0 | 0 | 0 |
| 02/04/2025 |
8.40
|
412,567 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
| 01/04/2025 |
8.30
|
201,654 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 31/03/2025 |
8.30
|
401,429 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 28/03/2025 |
8.40
|
180,861 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 27/03/2025 |
8.60
|
122,303 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 26/03/2025 |
8.60
|
756,200 | 8.50 | 8.80 | 8.40 | 0 | 0 | 0 |
| 25/03/2025 |
8.50
|
249,226 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 24/03/2025 |
8.40
|
139,957 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 21/03/2025 |
8.40
|
234,597 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 20/03/2025 |
8.50
|
384,413 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 19/03/2025 |
8.50
|
385,908 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 18/03/2025 |
8.70
|
450,276 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 17/03/2025 |
8.90
|
515,100 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
| 14/03/2025 |
8.70
|
563,912 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |
| 13/03/2025 |
8.80
|
551,467 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 12/03/2025 |
9
|
410,150 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
| 11/03/2025 |
9.10
|
564,315 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 10/03/2025 |
9.10
|
849,550 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |