| 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) |
-0.50 | -13.51% | 1,480,200 | -17,000 | -0.1 |
3
5.90
3.20
|
|
2 tháng
(2026-07-20) |
-0.80 | -20% | 2,548,100 | -19,900 | -0.1 |
3
5.90
3.20
|
|
3 tháng
(2026-06-22) |
-1.30 | -28.89% | 4,350,900 | -17,500 | -0.1 |
3
5.90
3.20
|
|
6 tháng
(2026-03-23) |
-1.50 | -31.91% | 13,004,900 | -14,800 | 0.0 |
3
6.10
3.20
|
|
12 tháng
(2025-09-23) |
-4.53 | -58.59% | 43,987,700 | -306,500 | -2.4 |
3
7.82
3.20
|
|
24 tháng
(2024-09-30) |
-4.07 | -56% | 206,783,843 | 58,800 | 0.4 |
2.82
9.82
3.20
|
|
36 tháng
(2023-10-04) |
-6.53 | -67.10% | 254,348,470 | 56,825 | 0.5 |
2.82
13.18
3.20
|
|
60 tháng
(2021-10-14) |
-24.77 | -88.56% | 401,418,738 | 20,843 | 0.6 |
2.82
53.93
3.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
7.27
|
586,800 | 7.45 | 7.45 | 7.27 | 41,800 | 25,000 | 0.1 |
| 24/07/2025 |
7.36
|
1,423,400 | 7.55 | 7.64 | 7.36 | 48,600 | 41,800 | 0.1 |
| 23/07/2025 |
7.55
|
1,135,900 | 7.64 | 7.82 | 7.45 | 98,200 | 138,100 | -0.3 |
| 22/07/2025 |
7.64
|
1,179,000 | 7.55 | 7.64 | 7.45 | 27,600 | 42,800 | -0.1 |
| 21/07/2025 |
7.64
|
1,068,800 | 7.91 | 7.91 | 7.55 | 0 | 17,100 | -0.1 |
| 18/07/2025 |
7.82
|
3,237,400 | 7.64 | 7.91 | 7.45 | 336,300 | 80,900 | 2.1 |
| 17/07/2025 |
7.45
|
1,445,400 | 7.36 | 7.73 | 7.36 | 207,300 | 41,200 | 1.4 |
| 16/07/2025 |
7.36
|
1,212,100 | 7.45 | 7.45 | 7.27 | 26,300 | 36,100 | -0.1 |
| 15/07/2025 |
7.45
|
811,900 | 7.64 | 7.73 | 7.36 | 0 | 37,000 | -0.3 |
| 14/07/2025 |
7.64
|
1,974,800 | 7.45 | 7.64 | 7.18 | 73,300 | 224,900 | -1.2 |
| 11/07/2025 |
7.45
|
1,045,200 | 7.27 | 7.55 | 7.18 | 80,000 | 50,300 | 0.2 |
| 10/07/2025 |
7.27
|
913,800 | 7.18 | 7.36 | 7.09 | 16,000 | 7,000 | 0.1 |
| 09/07/2025 |
7.18
|
1,642,800 | 7.18 | 7.36 | 7.09 | 156,500 | 0 | 1.2 |
| 08/07/2025 |
7.18
|
631,400 | 7.18 | 7.18 | 7 | 0 | 15,200 | -0.1 |
| 07/07/2025 |
7.18
|
578,400 | 7.18 | 7.27 | 7 | 10,000 | 51,200 | -0.3 |
| 04/07/2025 |
7.18
|
1,440,200 | 6.91 | 7.27 | 6.82 | 119,700 | 26,100 | 0.7 |
| 03/07/2025 |
6.91
|
700,500 | 6.82 | 7 | 6.73 | 12,900 | 60,600 | -0.4 |
| 02/07/2025 |
6.91
|
621,900 | 6.82 | 7 | 6.73 | 34,900 | 15,500 | 0.1 |
| 01/07/2025 |
6.82
|
485,700 | 6.91 | 7 | 6.73 | 0 | 17,300 | -0.1 |
| 30/06/2025 |
6.91
|
711,100 | 7.09 | 7.09 | 6.91 | 17,400 | 55,300 | -0.3 |
| 27/06/2025 |
7
|
787,900 | 7.09 | 7.18 | 6.91 | 40,600 | 0 | 0.3 |
| 26/06/2025 |
7.09
|
247,300 | 7.09 | 7.18 | 7 | 0 | 5,300 | 0.0 |
| 25/06/2025 |
7.09
|
634,900 | 7.18 | 7.18 | 7 | 8,200 | 47,100 | -0.3 |
| 24/06/2025 |
7.18
|
518,400 | 7.09 | 7.27 | 7 | 0 | 46,800 | -0.4 |
| 23/06/2025 |
7.09
|
525,200 | 7.09 | 7.27 | 7 | 0 | 97,000 | -0.8 |
| 20/06/2025 |
7.27
|
549,900 | 7.27 | 7.36 | 7.09 | 0 | 48,600 | -0.4 |
| 19/06/2025 |
7.27
|
1,059,700 | 7.18 | 7.36 | 7 | 4,400 | 43,200 | -0.3 |
| 18/06/2025 |
7.27
|
859,600 | 7.36 | 7.45 | 7.18 | 11,900 | 63,400 | -0.4 |
| 17/06/2025 |
7.36
|
913,300 | 7.45 | 7.64 | 7.27 | 5,600 | 39,800 | -0.3 |
| 16/06/2025 |
7.36
|
890,100 | 7.27 | 7.45 | 7.18 | 124,600 | 21,500 | 0.8 |
| 13/06/2025 |
7.27
|
1,297,400 | 7.55 | 7.73 | 7.18 | 45,900 | 206,500 | -1.3 |
| 12/06/2025 |
7.73
|
736,600 | 7.55 | 7.82 | 7.55 | 59,100 | 13,700 | 0.4 |
| 11/06/2025 |
7.73
|
513,600 | 7.73 | 7.73 | 7.45 | 0 | 48,400 | -0.4 |
| 10/06/2025 |
7.73
|
1,168,100 | 7.82 | 7.91 | 7.36 | 100,100 | 53,400 | 0.4 |
| 09/06/2025 |
7.73
|
1,199,400 | 8.27 | 8.27 | 7.64 | 27,200 | 132,200 | -0.9 |
| 06/06/2025 |
8.18
|
3,174,100 | 7.91 | 8.36 | 7.55 | 35,700 | 59,800 | -0.2 |
| 05/06/2025 |
7.73
|
2,631,200 | 7.18 | 7.73 | 7.18 | 234,300 | 0 | 1.9 |
| 04/06/2025 |
7.09
|
592,100 | 7.18 | 7.27 | 7.09 | 88,600 | 23,400 | 0.5 |
| 03/06/2025 |
7.18
|
579,700 | 7.27 | 7.36 | 7.09 | 81,200 | 0 | 0.6 |
| 02/06/2025 |
7.27
|
1,738,300 | 7 | 7.36 | 6.82 | 270,600 | 11,700 | 2.0 |
| 30/05/2025 |
7
|
794,500 | 7.27 | 7.27 | 6.82 | 58,400 | 10,200 | 0.4 |
| 29/05/2025 |
7.27
|
335,300 | 7.27 | 7.27 | 7.09 | 0 | 0 | 0 |
| 28/05/2025 |
7.27
|
510,400 | 7.36 | 7.45 | 7.18 | 0 | 7,100 | -0.1 |
| 27/05/2025 |
7.36
|
1,602,500 | 6.91 | 7.45 | 6.91 | 58,900 | 13,700 | 0.4 |
| 26/05/2025 |
7
|
696,300 | 7 | 7 | 6.73 | 0 | 23,100 | -0.2 |
| 23/05/2025 |
7
|
747,000 | 6.91 | 7 | 6.64 | 0 | 52,900 | -0.4 |
| 22/05/2025 |
6.91
|
706,300 | 7.09 | 7.09 | 6.73 | 5,500 | 37,300 | -0.2 |
| 21/05/2025 |
7.09
|
665,800 | 7.09 | 7.27 | 7 | 0 | 29,600 | -0.2 |
| 20/05/2025 |
7.18
|
391,400 | 7.09 | 7.27 | 7 | 0 | 23,100 | -0.2 |
| 19/05/2025 |
7.18
|
402,100 | 7.18 | 7.27 | 7 | 0 | 5,700 | 0.0 |
| 16/05/2025 |
7.18
|
891,900 | 7.36 | 7.36 | 7.09 | 0 | 52,300 | -0.4 |
| 15/05/2025 |
7.36
|
830,300 | 7.09 | 7.36 | 7.09 | 0 | 12,700 | -0.1 |
| 14/05/2025 |
7.18
|
461,300 | 7.27 | 7.27 | 7 | 0 | 2,800 | 0.0 |
| 13/05/2025 |
7.27
|
814,500 | 7.27 | 7.36 | 7.09 | 0 | 72,800 | -0.6 |
| 12/05/2025 |
7.27
|
349,600 | 7.27 | 7.36 | 7.09 | 0 | 9,800 | -0.1 |
| 09/05/2025 |
7.27
|
1,401,000 | 6.91 | 7.36 | 6.91 | 0 | 0 | 0 |
| 08/05/2025 |
6.91
|
570,700 | 6.91 | 7.09 | 6.82 | 68,800 | 8,800 | 0.5 |
| 07/05/2025 |
6.91
|
520,700 | 6.82 | 7 | 6.73 | 24,500 | 2,900 | 0.2 |
| 06/05/2025 |
6.82
|
421,700 | 6.73 | 7 | 6.73 | 20,200 | 0 | 0.2 |
| 05/05/2025 |
6.82
|
438,100 | 7 | 0 | 6.73 | 0 | 0 | 0 |
| 02/05/2025 |
8.27
|
723,871 | 8.18 | 8.45 | 8.09 | 107,100 | 0 | 1.0 |
| 01/05/2025 |
8.55
|
619,030 | 8.73 | 8.73 | 8.36 | 1,000 | 2,300 | 0.0 |
| 30/04/2025 |
2.82
|
40,900 | 2.82 | 2.91 | 2.82 | 0 | 3,800 | 0.0 |
| 29/04/2025 |
7
|
602,500 | 6.73 | 7 | 6.64 | 47,900 | 14,300 | 0.2 |
| 28/04/2025 |
6.82
|
420,301 | 6.73 | 6.82 | 6.64 | 42,200 | 6,400 | 0.3 |
| 25/04/2025 |
6.73
|
510,515 | 6.91 | 7.09 | 6.73 | 28,100 | 23,600 | 0.0 |
| 24/04/2025 |
7
|
588,913 | 6.91 | 7.09 | 6.82 | 14,500 | 30,300 | -0.1 |
| 23/04/2025 |
7.09
|
663,067 | 6.64 | 7.09 | 6.64 | 41,800 | 36,800 | 0.0 |
| 22/04/2025 |
6.73
|
669,811 | 7 | 7 | 6.45 | 19,700 | 72,500 | -0.4 |
| 21/04/2025 |
7.09
|
414,501 | 7.27 | 7.27 | 6.91 | 19,100 | 16,400 | 0.0 |
| 18/04/2025 |
7.18
|
1,434,830 | 6.55 | 7.18 | 6.55 | 56,600 | 7,000 | 0.4 |
| 17/04/2025 |
6.55
|
612,501 | 6.36 | 6.55 | 6.18 | 69,600 | 5,200 | 0.4 |
| 16/04/2025 |
6.36
|
490,948 | 6.36 | 6.55 | 6.27 | 22,300 | 12,000 | 0.1 |
| 15/04/2025 |
6.45
|
712,614 | 6.45 | 6.55 | 6.18 | 4,100 | 27,000 | -0.2 |
| 14/04/2025 |
6.45
|
811,660 | 6.64 | 6.73 | 6.36 | 8,500 | 52,300 | -0.3 |
| 11/04/2025 |
6.64
|
1,182,850 | 6.64 | 6.82 | 6.09 | 12,000 | 92,300 | -0.6 |
| 10/04/2025 |
6.36
|
415,200 | 6.27 | 6.36 | 6.09 | 0 | 31,700 | -0.2 |
| 09/04/2025 |
5.82
|
781,300 | 5.82 | 6.09 | 5.82 | 0 | 22,000 | -0.1 |
| 08/04/2025 |
6.45
|
266,743 | 7 | 7 | 6.45 | 22,900 | 9,400 | 0.1 |
| 07/04/2025 |
7.18
|
1,440,200 | 6.91 | 7.27 | 6.82 | 119,700 | 26,100 | 0.7 |
| 04/04/2025 |
7.09
|
1,148,620 | 6.55 | 7.18 | 6.55 | 45,500 | 52,600 | -0.1 |
| 03/04/2025 |
7.18
|
820,681 | 7.82 | 7.82 | 7.18 | 21,000 | 65,700 | -0.4 |
| 02/04/2025 |
7.91
|
586,423 | 7.91 | 8 | 7.73 | 33,700 | 0 | 0.3 |
| 01/04/2025 |
7.91
|
1,075,020 | 7.55 | 7.91 | 7.55 | 95,000 | 9,000 | 0.7 |
| 31/03/2025 |
7.64
|
302,898 | 7.64 | 7.73 | 7.55 | 9,400 | 13,700 | 0.0 |
| 28/03/2025 |
7.73
|
466,309 | 7.73 | 7.73 | 7.55 | 19,500 | 0 | 0.2 |
| 27/03/2025 |
7.73
|
229,111 | 7.82 | 7.82 | 7.64 | 4,100 | 10,500 | -0.1 |
| 26/03/2025 |
7.82
|
422,563 | 7.82 | 7.91 | 7.64 | 19,000 | 4,800 | 0.1 |
| 25/03/2025 |
7.82
|
884,754 | 7.73 | 7.82 | 7.55 | 91,900 | 9,100 | 0.7 |
| 24/03/2025 |
7.73
|
406,188 | 7.64 | 7.73 | 7.55 | 21,500 | 4,600 | 0.1 |
| 21/03/2025 |
7.73
|
188,211 | 7.64 | 7.73 | 7.55 | 0 | 4,300 | 0.0 |
| 20/03/2025 |
7.73
|
712,555 | 7.82 | 7.91 | 7.55 | 16,600 | 900 | 0.1 |
| 19/03/2025 |
7.82
|
1,178,360 | 7.64 | 7.82 | 7.45 | 4,600 | 0 | 0.0 |
| 18/03/2025 |
7.64
|
313,731 | 7.73 | 7.82 | 7.55 | 4,300 | 1,500 | 0.0 |
| 17/03/2025 |
2.82
|
40,900 | 2.82 | 2.91 | 2.82 | 0 | 3,800 | 0.0 |
| 14/03/2025 |
7.64
|
679,911 | 7.73 | 7.73 | 7.45 | 0 | 0 | 0 |
| 13/03/2025 |
7.64
|
489,675 | 7.73 | 7.82 | 7.45 | 1,500 | 0 | 0.0 |
| 12/03/2025 |
7.73
|
347,553 | 7.82 | 7.82 | 7.64 | 700 | 0 | 0.0 |
| 11/03/2025 |
7.82
|
314,042 | 7.82 | 7.82 | 7.73 | 0 | 12,200 | -0.1 |
| 10/03/2025 |
7.91
|
296,480 | 7.91 | 8 | 7.73 | 0 | 36,100 | -0.3 |