| 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) |
-0.30 | -4.11% | 1,477,000 | -7,100 | -0.1 |
6.80
9.80
7
|
|
2 tháng
(2026-07-20) |
-0.60 | -7.89% | 3,749,900 | -10,000 | -0.1 |
6.80
9.80
7
|
|
3 tháng
(2026-06-22) |
-1.40 | -16.67% | 5,328,500 | -30,600 | -0.3 |
6.80
9.80
7
|
|
6 tháng
(2026-03-23) |
-0.60 | -7.89% | 13,715,700 | -16,400 | -0.1 |
6.80
9.80
7
|
|
12 tháng
(2025-09-23) |
-4.50 | -39.10% | 43,957,800 | -235,400 | -2.8 |
6.80
12.35
7
|
|
24 tháng
(2024-09-30) |
-1.65 | -19.03% | 195,790,117 | -183,200 | -2.7 |
6.46
14.16
7
|
|
36 tháng
(2023-10-04) |
-9.69 | -58.07% | 333,236,104 | -184,900 | -3.1 |
5.54
21.57
7
|
|
60 tháng
(2021-10-14) |
-5.23 | -42.78% | 468,234,047 | -201,190 | -3.7 |
3.66
27.28
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
9.41
|
751,800 | 9.41 | 9.50 | 9.22 | 17,300 | 0 | 0.2 |
| 24/07/2025 |
9.41
|
650,400 | 9.41 | 9.50 | 9.22 | 12,500 | 4,100 | 0.1 |
| 23/07/2025 |
9.41
|
689,200 | 9.69 | 9.79 | 9.31 | 1,200 | 27,900 | -0.3 |
| 22/07/2025 |
9.50
|
834,300 | 9.22 | 9.60 | 9.03 | 1,000 | 0 | 0.0 |
| 21/07/2025 |
9.22
|
812,700 | 9.88 | 9.88 | 9.22 | 1,300 | 1,200 | 0.0 |
| 18/07/2025 |
9.60
|
1,237,600 | 9.98 | 10.07 | 9.50 | 0 | 1,000 | -0.0 |
| 17/07/2025 |
9.60
|
1,681,300 | 9.03 | 9.88 | 9.03 | 29,700 | 33,700 | -0.0 |
| 16/07/2025 |
9.03
|
328,700 | 9.03 | 9.12 | 8.93 | 1,200 | 5,700 | -0.0 |
| 15/07/2025 |
9.12
|
907,700 | 8.93 | 9.22 | 8.93 | 0 | 1,900 | -0.0 |
| 14/07/2025 |
8.84
|
553,700 | 8.65 | 8.84 | 8.46 | 0 | 19,100 | -0.2 |
| 11/07/2025 |
8.65
|
325,900 | 8.74 | 8.93 | 8.65 | 1,000 | 2,700 | -0.0 |
| 10/07/2025 |
8.74
|
376,700 | 8.93 | 8.93 | 8.74 | 0 | 0 | 0 |
| 09/07/2025 |
8.84
|
449,000 | 8.84 | 9.03 | 8.74 | 0 | 8,000 | -0.1 |
| 08/07/2025 |
8.84
|
574,100 | 8.74 | 8.93 | 8.65 | 0 | 200 | -0.0 |
| 07/07/2025 |
8.74
|
430,400 | 8.46 | 8.74 | 8.46 | 0 | 0 | 0 |
| 04/07/2025 |
8.46
|
442,800 | 8.36 | 8.65 | 8.36 | 0 | 0 | 0 |
| 03/07/2025 |
8.36
|
229,900 | 8.36 | 8.55 | 8.36 | 9,800 | 0 | 0.1 |
| 02/07/2025 |
8.46
|
110,600 | 8.55 | 8.55 | 8.36 | 0 | 100 | -0.0 |
| 01/07/2025 |
8.36
|
208,300 | 8.36 | 8.55 | 8.27 | 3,900 | 0 | 0.0 |
| 30/06/2025 |
8.27
|
221,900 | 8.36 | 8.46 | 8.27 | 24,300 | 0 | 0.2 |
| 27/06/2025 |
8.36
|
137,100 | 8.46 | 8.46 | 8.36 | 0 | 0 | 0 |
| 26/06/2025 |
8.36
|
62,200 | 8.46 | 8.46 | 8.36 | 0 | 0 | 0 |
| 25/06/2025 |
8.46
|
92,900 | 8.36 | 8.55 | 8.36 | 0 | 0 | 0 |
| 24/06/2025 |
8.36
|
235,700 | 8.27 | 8.46 | 8.27 | 1,300 | 0 | 0.0 |
| 23/06/2025 |
8.27
|
296,700 | 8.27 | 8.27 | 8.17 | 14,100 | 0 | 0.1 |
| 20/06/2025 |
8.27
|
186,800 | 8.46 | 8.46 | 8.27 | 3,000 | 0 | 0.0 |
| 19/06/2025 |
8.36
|
182,500 | 8.36 | 8.46 | 8.27 | 0 | 500 | -0.0 |
| 18/06/2025 |
8.36
|
188,300 | 8.46 | 8.55 | 8.36 | 0 | 0 | 0 |
| 17/06/2025 |
8.46
|
317,400 | 8.55 | 8.65 | 8.46 | 0 | 800 | -0.0 |
| 16/06/2025 |
8.55
|
149,400 | 8.36 | 8.55 | 8.27 | 0 | 1,700 | -0.0 |
| 13/06/2025 |
8.36
|
970,800 | 8.55 | 8.55 | 7.98 | 5,000 | 8,000 | -0.0 |
| 12/06/2025 |
8.55
|
219,100 | 8.55 | 8.65 | 8.46 | 2,000 | 2,000 | 0 |
| 11/06/2025 |
8.46
|
579,300 | 8.55 | 8.74 | 8.27 | 0 | 4,700 | -0.0 |
| 10/06/2025 |
8.55
|
384,600 | 8.65 | 8.93 | 8.55 | 0 | 5,000 | -0.0 |
| 09/06/2025 |
8.65
|
821,000 | 9.12 | 9.12 | 8.65 | 0 | 8,300 | -0.1 |
| 06/06/2025 |
9.12
|
658,300 | 9.50 | 9.69 | 9.12 | 0 | 5,500 | -0.1 |
| 05/06/2025 |
9.50
|
967,900 | 9.31 | 9.79 | 9.22 | 9,500 | 9,500 | -0.0 |
| 04/06/2025 |
9.03
|
880,600 | 8.93 | 9.22 | 8.84 | 5,400 | 0 | 0.1 |
| 03/06/2025 |
8.84
|
356,700 | 9.03 | 9.12 | 8.84 | 7,200 | 12,600 | -0.1 |
| 02/06/2025 |
8.93
|
810,900 | 8.65 | 9.12 | 8.65 | 31,800 | 4,000 | 0.3 |
| 30/05/2025 |
8.65
|
319,400 | 8.84 | 8.84 | 8.55 | 0 | 26,300 | -0.2 |
| 29/05/2025 |
8.84
|
462,700 | 8.74 | 8.93 | 8.65 | 12,600 | 0 | 0.1 |
| 28/05/2025 |
8.74
|
643,400 | 9.12 | 9.12 | 8.65 | 0 | 12,600 | -0.1 |
| 27/05/2025 |
9.03
|
877,700 | 8.74 | 9.12 | 8.55 | 0 | 1,000 | -0.0 |
| 26/05/2025 |
8.65
|
447,000 | 8.55 | 8.74 | 8.27 | 13,700 | 0 | 0.1 |
| 23/05/2025 |
8.55
|
346,400 | 8.55 | 8.74 | 8.46 | 14,500 | 0 | 0.1 |
| 22/05/2025 |
8.46
|
384,300 | 8.46 | 8.46 | 8.27 | 10,700 | 0 | 0.1 |
| 21/05/2025 |
8.46
|
371,900 | 8.55 | 8.65 | 8.17 | 0 | 9,100 | -0.1 |
| 20/05/2025 |
8.46
|
258,400 | 8.46 | 8.65 | 8.46 | 0 | 17,700 | -0.2 |
| 19/05/2025 |
8.55
|
764,200 | 8.08 | 8.84 | 7.98 | 0 | 0 | 0 |
| 16/05/2025 |
8.08
|
454,500 | 8.08 | 8.27 | 8.08 | 0 | 0 | 0 |
| 15/05/2025 |
8.08
|
304,000 | 8.08 | 8.17 | 7.89 | 0 | 0 | 0 |
| 14/05/2025 |
8.08
|
475,100 | 8.27 | 8.36 | 7.89 | 0 | 2,300 | -0.0 |
| 13/05/2025 |
8.27
|
423,900 | 8.08 | 8.36 | 8.08 | 0 | 0 | 0 |
| 12/05/2025 |
8.08
|
392,900 | 7.98 | 8.17 | 7.98 | 2,900 | 1,100 | 0.0 |
| 09/05/2025 |
7.98
|
294,300 | 7.98 | 8.08 | 7.79 | 0 | 0 | 0 |
| 08/05/2025 |
7.98
|
705,400 | 7.70 | 8.08 | 7.60 | 100 | 88,500 | -0.7 |
| 07/05/2025 |
7.60
|
299,100 | 7.51 | 7.70 | 7.41 | 0 | 47,900 | -0.4 |
| 06/05/2025 |
7.51
|
291,500 | 7.51 | 7.70 | 7.41 | 500 | 41,500 | -0.3 |
| 05/05/2025 |
7.51
|
108,500 | 7.32 | 0 | 7.32 | 0 | 0 | 0 |
| 02/05/2025 |
9.88
|
609,619 | 9.88 | 10.26 | 9.69 | 8,500 | 32,200 | -0.3 |
| 01/05/2025 |
11.02
|
1,191,701 | 11.59 | 11.59 | 10.83 | 1,700 | 43,800 | -0.5 |
| 30/04/2025 |
6.46
|
41,000 | 6.65 | 6.75 | 6.46 | 0 | 300 | -0.0 |
| 29/04/2025 |
7.32
|
330,708 | 7.41 | 7.51 | 7.22 | 40,200 | 0 | 0.3 |
| 28/04/2025 |
7.32
|
216,141 | 7.51 | 7.60 | 7.32 | 18,800 | 0 | 0.1 |
| 25/04/2025 |
7.51
|
295,001 | 7.51 | 7.60 | 7.32 | 70,300 | 900 | 0.5 |
| 24/04/2025 |
7.51
|
198,400 | 7.51 | 7.51 | 7.32 | 27,900 | 100 | 0.2 |
| 23/04/2025 |
7.41
|
239,401 | 7.41 | 7.51 | 7.22 | 21,600 | 4,800 | 0.1 |
| 22/04/2025 |
7.13
|
686,796 | 7.32 | 7.51 | 6.84 | 6,000 | 38,000 | -0.2 |
| 21/04/2025 |
7.51
|
271,806 | 7.60 | 7.60 | 7.32 | 19,500 | 0 | 0.2 |
| 18/04/2025 |
7.60
|
340,331 | 7.60 | 7.79 | 7.51 | 400 | 13,800 | -0.1 |
| 17/04/2025 |
7.60
|
459,925 | 7.13 | 7.70 | 7.13 | 19,300 | 12,300 | 0.0 |
| 16/04/2025 |
7.13
|
422,011 | 7.22 | 7.51 | 7.13 | 21,000 | 3,300 | 0.1 |
| 15/04/2025 |
7.22
|
500,766 | 7.51 | 7.51 | 7.13 | 14,900 | 24,100 | -0.1 |
| 14/04/2025 |
7.51
|
488,856 | 7.41 | 7.79 | 7.22 | 10,500 | 58,900 | -0.4 |
| 11/04/2025 |
7.41
|
965,718 | 7.70 | 7.70 | 7.03 | 19,800 | 29,100 | -0.1 |
| 10/04/2025 |
7.03
|
51,700 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 09/04/2025 |
6.46
|
1,524,364 | 6.46 | 7.13 | 6.46 | 83,300 | 14,000 | 0.5 |
| 08/04/2025 |
7.13
|
893,844 | 7.89 | 7.89 | 7.13 | 9,300 | 0 | 0.1 |
| 07/04/2025 |
8.46
|
442,800 | 8.36 | 8.65 | 8.36 | 0 | 0 | 0 |
| 04/04/2025 |
7.89
|
2,058,416 | 7.89 | 8.08 | 7.89 | 20,800 | 0 | 0.2 |
| 03/04/2025 |
8.74
|
947,322 | 9.50 | 9.50 | 8.74 | 10,800 | 0 | 0.1 |
| 02/04/2025 |
9.69
|
189,292 | 9.69 | 9.79 | 9.50 | 0 | 0 | 0 |
| 01/04/2025 |
9.69
|
116,996 | 9.69 | 9.79 | 9.60 | 100 | 0 | 0.0 |
| 31/03/2025 |
9.60
|
356,506 | 9.60 | 9.69 | 9.50 | 800 | 0 | 0.0 |
| 28/03/2025 |
9.60
|
306,701 | 9.88 | 9.88 | 9.60 | 0 | 0 | 0 |
| 27/03/2025 |
9.79
|
218,199 | 9.79 | 9.98 | 9.79 | 0 | 0 | 0 |
| 26/03/2025 |
9.88
|
240,260 | 9.88 | 9.98 | 9.69 | 0 | 0 | 0 |
| 25/03/2025 |
9.88
|
241,579 | 9.79 | 9.98 | 9.79 | 0 | 1,800 | -0.0 |
| 24/03/2025 |
9.79
|
283,295 | 9.88 | 9.98 | 9.79 | 0 | 0 | 0 |
| 21/03/2025 |
9.88
|
343,427 | 10.17 | 10.17 | 9.79 | 0 | 1,100 | -0.0 |
| 20/03/2025 |
9.98
|
600,706 | 10.07 | 10.26 | 9.88 | 0 | 32,300 | -0.3 |
| 19/03/2025 |
10.07
|
335,303 | 10.17 | 10.26 | 9.88 | 0 | 13,800 | -0.1 |
| 18/03/2025 |
10.17
|
814,858 | 10.45 | 10.64 | 10.07 | 0 | 115,800 | -1.3 |
| 17/03/2025 |
6.46
|
41,000 | 6.65 | 6.75 | 6.46 | 0 | 300 | -0.0 |
| 14/03/2025 |
9.98
|
346,803 | 9.98 | 10.07 | 9.88 | 9,800 | 24,200 | -0.2 |
| 13/03/2025 |
9.98
|
734,286 | 9.88 | 10.17 | 9.79 | 79,000 | 4,400 | 0.8 |
| 12/03/2025 |
9.79
|
625,855 | 9.98 | 10.07 | 9.79 | 42,000 | 24,400 | 0.2 |
| 11/03/2025 |
9.98
|
615,200 | 9.88 | 9.98 | 9.79 | 3,000 | 12,200 | -0.1 |
| 10/03/2025 |
9.98
|
601,104 | 10.26 | 10.26 | 9.88 | 25,700 | 900 | 0.3 |