| 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) |
0.90 | 13.43% | 40,200 | -3,900 | 0.0 |
6.40
8.60
7.60
|
|
2 tháng
(2026-07-20) |
0.60 | 8.57% | 103,800 | -3,900 | 0.0 |
6
8.60
7.60
|
|
3 tháng
(2026-06-22) |
0.30 | 4.11% | 131,900 | -3,900 | 0.0 |
6
8.60
7.60
|
|
6 tháng
(2026-03-23) |
0 | 0% | 27,684,900 | -3,900 | 0.0 |
6
8.90
7.60
|
|
12 tháng
(2025-09-23) |
-1.90 | -20% | 27,816,600 | -3,900 | 0.0 |
6
10.90
7.60
|
|
24 tháng
(2024-09-30) |
0.50 | 7.04% | 30,350,709 | -12,700 | -0.1 |
5.40
11.50
7.60
|
|
36 tháng
(2023-10-04) |
-1.50 | -16.48% | 36,694,928 | -20,400 | -0.1 |
5.40
11.50
7.60
|
|
60 tháng
(2021-10-14) |
-6 | -44.12% | 44,363,253 | -35,056 | -0.4 |
5.40
33
7.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 24/07/2025 |
8.20
|
2,000 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 23/07/2025 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 22/07/2025 |
8.40
|
6,800 | 8 | 8.40 | 8 | 0 | 0 | 0 |
| 21/07/2025 |
8.80
|
5,800 | 8.20 | 8.80 | 8 | 0 | 0 | 0 |
| 18/07/2025 |
8.80
|
20,800 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
| 17/07/2025 |
8.80
|
2,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 16/07/2025 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 15/07/2025 |
8.50
|
300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 14/07/2025 |
9
|
600 | 9 | 9 | 9 | 0 | 0 | 0 |
| 11/07/2025 |
8.50
|
57,100 | 9 | 9 | 7.90 | 0 | 0 | 0 |
| 10/07/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 09/07/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 08/07/2025 |
8.50
|
9,400 | 8 | 8.50 | 8 | 0 | 0 | 0 |
| 07/07/2025 |
8
|
1,100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 04/07/2025 |
8.20
|
22,700 | 7.90 | 8.30 | 7.90 | 0 | 0 | 0 |
| 03/07/2025 |
7.90
|
200 | 7.30 | 7.90 | 7.30 | 0 | 0 | 0 |
| 02/07/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 01/07/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 30/06/2025 |
7.90
|
1,000 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 27/06/2025 |
7.90
|
2,300 | 7.40 | 7.90 | 7.40 | 0 | 0 | 0 |
| 26/06/2025 |
8.10
|
500 | 7.60 | 8.10 | 7.60 | 0 | 0 | 0 |
| 25/06/2025 |
8.20
|
5,000 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 24/06/2025 |
8.20
|
16,500 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 23/06/2025 |
8.40
|
2,600 | 7.90 | 8.60 | 7.80 | 0 | 0 | 0 |
| 20/06/2025 |
8.60
|
25,300 | 7.90 | 8.60 | 7.80 | 0 | 0 | 0 |
| 19/06/2025 |
8.60
|
8,000 | 8.20 | 8.90 | 7.90 | 0 | 0 | 0 |
| 18/06/2025 |
8.20
|
10,600 | 8 | 8.20 | 7.80 | 0 | 0 | 0 |
| 17/06/2025 |
8.20
|
18,100 | 7.90 | 8.20 | 7.80 | 0 | 0 | 0 |
| 16/06/2025 |
8.10
|
29,500 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 13/06/2025 |
8
|
21,300 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
| 12/06/2025 |
8
|
48,500 | 7.50 | 8 | 7.40 | 0 | 0 | 0 |
| 11/06/2025 |
8
|
39,200 | 7.30 | 8 | 7.30 | 0 | 0 | 0 |
| 10/06/2025 |
8
|
36,000 | 7.90 | 8 | 7.30 | 0 | 0 | 0 |
| 09/06/2025 |
7.90
|
3,300 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 06/06/2025 |
7.80
|
5,000 | 7.10 | 7.80 | 7.10 | 0 | 0 | 0 |
| 05/06/2025 |
7.70
|
600 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
| 04/06/2025 |
7.80
|
6,400 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
| 03/06/2025 |
7.80
|
60,000 | 7.60 | 7.80 | 7.20 | 0 | 0 | 0 |
| 02/06/2025 |
8
|
14,100 | 7 | 8 | 6.80 | 0 | 8,800 | -0.1 |
| 30/05/2025 |
7.50
|
200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 29/05/2025 |
7.50
|
3,100 | 7.60 | 8.10 | 7.50 | 0 | 0 | 0 |
| 28/05/2025 |
7.40
|
8,600 | 7.10 | 7.40 | 7 | 0 | 0 | 0 |
| 27/05/2025 |
7.50
|
5,900 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 26/05/2025 |
7.80
|
4,700 | 7.40 | 7.80 | 7.30 | 0 | 0 | 0 |
| 23/05/2025 |
8
|
17,100 | 7.40 | 8 | 7.40 | 0 | 0 | 0 |
| 22/05/2025 |
7.40
|
3,900 | 7.50 | 7.60 | 7.20 | 0 | 0 | 0 |
| 21/05/2025 |
7.50
|
1,700 | 7 | 7.50 | 7 | 0 | 0 | 0 |
| 20/05/2025 |
7.40
|
2,000 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 19/05/2025 |
7.30
|
8,100 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 16/05/2025 |
7.20
|
10,300 | 6.60 | 7.20 | 6.60 | 0 | 0 | 0 |
| 15/05/2025 |
6.90
|
6,000 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
| 14/05/2025 |
6.80
|
10,000 | 6.20 | 6.80 | 6.20 | 0 | 0 | 0 |
| 13/05/2025 |
6.20
|
8,900 | 5.80 | 6.20 | 5.70 | 0 | 0 | 0 |
| 12/05/2025 |
5.80
|
1,300 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 09/05/2025 |
5.80
|
200 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 08/05/2025 |
5.60
|
1,900 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 07/05/2025 |
5.40
|
12,000 | 5.40 | 5.70 | 5.30 | 0 | 0 | 0 |
| 06/05/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 05/05/2025 |
5.70
|
5,600 | 5.80 | 0 | 5.50 | 0 | 0 | 0 |
| 02/05/2025 |
7.30
|
6,800 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 01/05/2025 |
7.80
|
9,105 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 30/04/2025 |
6.40
|
2,100 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 29/04/2025 |
5.80
|
600 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 28/04/2025 |
5.80
|
1,800 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 25/04/2025 |
5.90
|
1,800 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 24/04/2025 |
5.80
|
7,842 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 23/04/2025 |
6
|
2,000 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 22/04/2025 |
6
|
4,300 | 6 | 6 | 5.50 | 0 | 0 | 0 |
| 21/04/2025 |
5.90
|
1,500 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 18/04/2025 |
5.90
|
4,647 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 |
| 17/04/2025 |
6.40
|
1,901 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 16/04/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 15/04/2025 |
6.50
|
2 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 14/04/2025 |
6.50
|
500 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
| 11/04/2025 |
6.60
|
13,063 | 6.40 | 6.60 | 6 | 0 | 0 | 0 |
| 10/04/2025 |
6.40
|
9,748 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 09/04/2025 |
5.90
|
13,700 | 5.50 | 6 | 5.50 | 0 | 0 | 0 |
| 08/04/2025 |
6.10
|
3,400 | 5.60 | 6.10 | 5.50 | 0 | 0 | 0 |
| 07/04/2025 |
8.20
|
22,700 | 7.90 | 8.30 | 7.90 | 0 | 0 | 0 |
| 04/04/2025 |
6.10
|
3,100 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
| 03/04/2025 |
6.10
|
12,201 | 6.40 | 6.50 | 6.10 | 0 | 0 | 0 |
| 02/04/2025 |
6.70
|
6,500 | 6.30 | 6.70 | 6.30 | 0 | 0 | 0 |
| 01/04/2025 |
6.50
|
14,300 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 31/03/2025 |
6.50
|
501 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 28/03/2025 |
6.40
|
400 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 27/03/2025 |
6.60
|
1,876 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 26/03/2025 |
6.70
|
4,500 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 25/03/2025 |
6.50
|
18,301 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 24/03/2025 |
6.80
|
2,712 | 6.40 | 6.80 | 6.40 | 0 | 0 | 0 |
| 21/03/2025 |
6.50
|
5,300 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 20/03/2025 |
6.80
|
4,301 | 6.70 | 6.80 | 6.40 | 0 | 0 | 0 |
| 19/03/2025 |
6.70
|
24,423 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
| 18/03/2025 |
6.80
|
2,700 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 17/03/2025 |
6.40
|
2,100 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 14/03/2025 |
6.70
|
400 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 13/03/2025 |
6.70
|
3,300 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 12/03/2025 |
6.90
|
617 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 11/03/2025 |
6.90
|
7,200 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 10/03/2025 |
6.80
|
7,200 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |