| 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) |
0.10 | 1.16% | 7,868,100 | 0 | 0 |
8.61
9.50
9.50
|
|
2 tháng
(2026-08-05) |
0.30 | 3.41% | 21,164,900 | 0 | 0 |
8.51
9.67
9.50
|
|
3 tháng
(2026-07-06) |
-1.64 | -15.39% | 32,717,200 | 0 | 0 |
7.93
11.12
9.50
|
|
6 tháng
(2026-04-07) |
1.07 | 13.50% | 88,293,400 | 0 | 0 |
7.93
11.60
9.50
|
|
12 tháng
(2025-10-09) |
1.07 | 13.50% | 168,190,200 | 0 | 0 |
7.06
11.60
9.50
|
|
24 tháng
(2024-10-14) |
1.07 | 13.50% | 305,145,461 | 0 | 0 |
5.42
11.60
9.50
|
|
36 tháng
(2023-10-20) |
3.21 | 55.50% | 438,826,334 | 0 | 0 |
5.22
11.70
9.50
|
|
60 tháng
(2021-11-01) |
-8.64 | -48.98% | 677,379,575 | 0 | 0 |
3.40
18.83
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/08/2025 |
8.61
|
1,174,300 | 8.61 | 8.70 | 8.32 | 0 | 0 | 0 |
| 18/08/2025 |
8.61
|
903,900 | 8.61 | 8.80 | 8.51 | 0 | 0 | 0 |
| 15/08/2025 |
8.51
|
2,175,700 | 8.61 | 8.70 | 8.41 | 0 | 0 | 0 |
| 14/08/2025 |
8.61
|
589,100 | 8.61 | 8.70 | 8.41 | 0 | 0 | 0 |
| 13/08/2025 |
8.51
|
776,700 | 8.51 | 8.70 | 8.32 | 0 | 0 | 0 |
| 12/08/2025 |
8.51
|
1,025,800 | 8.51 | 8.80 | 8.41 | 0 | 0 | 0 |
| 11/08/2025 |
8.41
|
630,700 | 8.51 | 8.61 | 8.32 | 0 | 0 | 0 |
| 08/08/2025 |
8.41
|
990,700 | 8.70 | 8.70 | 8.32 | 0 | 0 | 0 |
| 07/08/2025 |
8.70
|
1,236,400 | 8.70 | 8.80 | 8.51 | 0 | 0 | 0 |
| 06/08/2025 |
8.70
|
995,600 | 8.41 | 8.80 | 8.41 | 0 | 0 | 0 |
| 05/08/2025 |
8.41
|
2,376,200 | 8.32 | 8.70 | 8.22 | 0 | 0 | 0 |
| 04/08/2025 |
8.32
|
1,208,000 | 8.12 | 8.32 | 7.93 | 0 | 0 | 0 |
| 01/08/2025 |
8.12
|
785,800 | 8.12 | 8.32 | 8.03 | 0 | 0 | 0 |
| 31/07/2025 |
8.12
|
1,123,300 | 7.93 | 8.12 | 7.83 | 0 | 0 | 0 |
| 30/07/2025 |
7.83
|
638,600 | 7.74 | 7.93 | 7.64 | 0 | 0 | 0 |
| 29/07/2025 |
7.64
|
1,229,900 | 8.22 | 8.32 | 7.54 | 0 | 0 | 0 |
| 28/07/2025 |
8.22
|
1,442,300 | 8.03 | 8.22 | 7.83 | 0 | 0 | 0 |
| 25/07/2025 |
7.83
|
678,500 | 7.93 | 7.93 | 7.74 | 0 | 0 | 0 |
| 24/07/2025 |
7.93
|
899,400 | 7.83 | 8.03 | 7.74 | 0 | 0 | 0 |
| 23/07/2025 |
7.93
|
1,699,400 | 7.74 | 8.03 | 7.64 | 0 | 0 | 0 |
| 22/07/2025 |
7.74
|
791,200 | 7.74 | 7.74 | 7.54 | 0 | 0 | 0 |
| 21/07/2025 |
7.54
|
1,237,800 | 7.64 | 7.93 | 7.54 | 0 | 0 | 0 |
| 18/07/2025 |
7.54
|
765,100 | 7.64 | 7.64 | 7.45 | 0 | 0 | 0 |
| 17/07/2025 |
7.54
|
835,600 | 7.54 | 7.64 | 7.45 | 0 | 0 | 0 |
| 16/07/2025 |
7.64
|
616,800 | 7.54 | 7.64 | 7.45 | 0 | 0 | 0 |
| 15/07/2025 |
7.45
|
1,134,100 | 7.45 | 7.74 | 7.35 | 0 | 0 | 0 |
| 14/07/2025 |
7.45
|
703,200 | 7.64 | 7.74 | 7.25 | 0 | 0 | 0 |
| 11/07/2025 |
7.64
|
1,362,000 | 7.35 | 7.64 | 7.35 | 0 | 0 | 0 |
| 10/07/2025 |
7.45
|
935,900 | 7.45 | 7.54 | 7.25 | 0 | 0 | 0 |
| 09/07/2025 |
7.45
|
863,500 | 7.35 | 7.54 | 7.35 | 0 | 0 | 0 |
| 08/07/2025 |
7.25
|
979,000 | 7.16 | 7.45 | 7.06 | 0 | 0 | 0 |
| 07/07/2025 |
7.16
|
574,700 | 7.06 | 7.25 | 7.06 | 0 | 0 | 0 |
| 04/07/2025 |
7.06
|
211,400 | 7.06 | 7.06 | 6.96 | 0 | 0 | 0 |
| 03/07/2025 |
7.06
|
644,700 | 6.96 | 7.16 | 6.87 | 0 | 0 | 0 |
| 02/07/2025 |
7.06
|
340,100 | 6.96 | 7.06 | 6.87 | 0 | 0 | 0 |
| 01/07/2025 |
6.96
|
415,500 | 6.87 | 7.06 | 6.77 | 0 | 0 | 0 |
| 30/06/2025 |
6.87
|
302,200 | 6.87 | 6.96 | 6.77 | 0 | 0 | 0 |
| 27/06/2025 |
6.87
|
192,000 | 6.87 | 6.96 | 6.87 | 0 | 0 | 0 |
| 26/06/2025 |
6.87
|
932,000 | 7.06 | 7.16 | 6.77 | 0 | 0 | 0 |
| 25/06/2025 |
7.06
|
178,700 | 7.06 | 7.16 | 6.96 | 0 | 0 | 0 |
| 24/06/2025 |
7.06
|
279,300 | 7.06 | 7.16 | 6.96 | 0 | 0 | 0 |
| 23/06/2025 |
7.06
|
206,700 | 7.16 | 7.16 | 6.96 | 0 | 0 | 0 |
| 20/06/2025 |
7.16
|
514,500 | 7.16 | 7.25 | 7.06 | 0 | 0 | 0 |
| 19/06/2025 |
7.25
|
227,700 | 7.35 | 7.45 | 7.16 | 0 | 0 | 0 |
| 18/06/2025 |
7.35
|
725,200 | 7.25 | 7.45 | 7.16 | 0 | 0 | 0 |
| 17/06/2025 |
7.25
|
1,091,000 | 7.16 | 7.25 | 6.96 | 0 | 0 | 0 |
| 16/06/2025 |
7.16
|
352,400 | 7.06 | 7.16 | 6.87 | 0 | 0 | 0 |
| 13/06/2025 |
7.06
|
266,400 | 6.96 | 7.06 | 6.87 | 0 | 0 | 0 |
| 12/06/2025 |
7.06
|
522,700 | 6.96 | 7.25 | 6.96 | 0 | 0 | 0 |
| 11/06/2025 |
6.96
|
348,400 | 6.96 | 6.96 | 6.77 | 0 | 0 | 0 |
| 10/06/2025 |
6.96
|
266,800 | 6.96 | 7.16 | 6.87 | 0 | 0 | 0 |
| 09/06/2025 |
6.96
|
482,100 | 7.16 | 7.16 | 6.87 | 0 | 0 | 0 |
| 06/06/2025 |
7.06
|
752,100 | 6.96 | 7.25 | 6.96 | 0 | 0 | 0 |
| 05/06/2025 |
7.06
|
342,000 | 6.96 | 7.06 | 6.96 | 0 | 0 | 0 |
| 04/06/2025 |
6.96
|
345,000 | 6.96 | 7.16 | 6.96 | 0 | 0 | 0 |
| 03/06/2025 |
7.06
|
498,700 | 7.06 | 7.06 | 6.87 | 0 | 0 | 0 |
| 02/06/2025 |
7.06
|
367,700 | 6.96 | 7.06 | 6.87 | 0 | 0 | 0 |
| 30/05/2025 |
7.06
|
850,000 | 6.96 | 7.35 | 6.96 | 0 | 0 | 0 |
| 29/05/2025 |
6.96
|
432,700 | 7.06 | 7.06 | 6.87 | 0 | 0 | 0 |
| 28/05/2025 |
7.06
|
341,500 | 7.16 | 7.16 | 6.96 | 0 | 0 | 0 |
| 27/05/2025 |
7.16
|
764,200 | 6.87 | 7.16 | 6.77 | 0 | 0 | 0 |
| 26/05/2025 |
6.87
|
247,500 | 6.77 | 6.87 | 6.58 | 0 | 0 | 0 |
| 23/05/2025 |
6.77
|
123,900 | 6.67 | 6.77 | 6.67 | 0 | 0 | 0 |
| 22/05/2025 |
6.77
|
244,100 | 6.77 | 6.87 | 6.67 | 0 | 0 | 0 |
| 21/05/2025 |
6.77
|
183,400 | 6.77 | 6.87 | 6.67 | 0 | 0 | 0 |
| 20/05/2025 |
6.77
|
452,300 | 6.87 | 6.96 | 6.67 | 0 | 0 | 0 |
| 19/05/2025 |
6.87
|
134,400 | 6.96 | 6.96 | 6.77 | 0 | 0 | 0 |
| 16/05/2025 |
6.96
|
155,800 | 6.87 | 7.06 | 6.87 | 0 | 0 | 0 |
| 15/05/2025 |
6.96
|
348,400 | 6.96 | 6.96 | 6.77 | 0 | 0 | 0 |
| 14/05/2025 |
6.96
|
192,600 | 7.06 | 7.06 | 6.87 | 0 | 0 | 0 |
| 13/05/2025 |
6.96
|
201,800 | 6.87 | 7.06 | 6.87 | 0 | 0 | 0 |
| 12/05/2025 |
6.87
|
210,200 | 6.87 | 6.96 | 6.67 | 0 | 0 | 0 |
| 09/05/2025 |
6.87
|
311,600 | 6.77 | 6.96 | 6.77 | 0 | 0 | 0 |
| 08/05/2025 |
6.77
|
311,600 | 6.58 | 6.87 | 6.48 | 0 | 0 | 0 |
| 07/05/2025 |
6.58
|
233,600 | 6.58 | 6.67 | 6.48 | 0 | 0 | 0 |
| 06/05/2025 |
6.67
|
274,700 | 6.58 | 6.77 | 6.58 | 0 | 0 | 0 |
| 05/05/2025 |
6.67
|
205,700 | 6.58 | 6.77 | 6.48 | 0 | 0 | 0 |
| 29/04/2025 |
6.38
|
140,492 | 6.48 | 6.58 | 6.29 | 0 | 0 | 0 |
| 28/04/2025 |
6.48
|
219,166 | 6.48 | 6.58 | 6.38 | 0 | 0 | 0 |
| 25/04/2025 |
6.48
|
337,501 | 6.38 | 6.58 | 6.38 | 0 | 0 | 0 |
| 24/04/2025 |
6.38
|
205,970 | 6.38 | 6.48 | 6.29 | 0 | 0 | 0 |
| 23/04/2025 |
6.48
|
185,004 | 6.19 | 6.48 | 6.19 | 0 | 0 | 0 |
| 22/04/2025 |
6.19
|
496,642 | 6.48 | 6.48 | 5.80 | 0 | 0 | 0 |
| 21/04/2025 |
6.58
|
158,099 | 6.58 | 6.58 | 6.48 | 0 | 0 | 0 |
| 18/04/2025 |
6.58
|
234,569 | 6.48 | 6.67 | 6.48 | 0 | 0 | 0 |
| 17/04/2025 |
6.58
|
183,561 | 6.38 | 6.58 | 6.38 | 0 | 0 | 0 |
| 16/04/2025 |
6.48
|
284,373 | 6.58 | 6.58 | 6.38 | 0 | 0 | 0 |
| 15/04/2025 |
6.48
|
259,414 | 6.77 | 6.77 | 6.48 | 0 | 0 | 0 |
| 14/04/2025 |
6.77
|
419,397 | 6.87 | 6.96 | 6.67 | 0 | 0 | 0 |
| 11/04/2025 |
6.87
|
841,216 | 6.96 | 7.06 | 6.58 | 0 | 0 | 0 |
| 10/04/2025 |
6.19
|
149,036 | 6.19 | 6.19 | 5.80 | 0 | 0 | 0 |
| 09/04/2025 |
5.42
|
484,385 | 5.71 | 5.90 | 5.03 | 0 | 0 | 0 |
| 08/04/2025 |
5.71
|
1,215,934 | 6.77 | 6.77 | 5.71 | 0 | 0 | 0 |
| 04/04/2025 |
6.77
|
568,562 | 7.06 | 7.06 | 6.38 | 0 | 0 | 0 |
| 03/04/2025 |
7.16
|
1,426,393 | 8.12 | 8.12 | 7.06 | 0 | 0 | 0 |
| 02/04/2025 |
8.12
|
412,567 | 8.12 | 8.41 | 8.12 | 0 | 0 | 0 |
| 01/04/2025 |
8.03
|
201,654 | 8.12 | 8.22 | 8.03 | 0 | 0 | 0 |
| 31/03/2025 |
8.03
|
401,429 | 8.12 | 8.12 | 7.93 | 0 | 0 | 0 |
| 28/03/2025 |
8.12
|
180,861 | 8.32 | 8.32 | 8.12 | 0 | 0 | 0 |
| 27/03/2025 |
8.32
|
122,303 | 8.32 | 8.41 | 8.22 | 0 | 0 | 0 |