| 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) |
-0.30 | -3.16% | 114,600 | 0 | 0 |
9
10.10
9.30
|
|
2 tháng
(2026-08-05) |
0.10 | 1.10% | 376,100 | 0 | 0 |
9
11.20
9.30
|
|
3 tháng
(2026-07-06) |
-0.30 | -3.16% | 482,800 | 0 | 0 |
9
11.20
9.30
|
|
6 tháng
(2026-04-07) |
-0.90 | -8.91% | 727,600 | 0 | 0 |
9
11.20
9.30
|
|
12 tháng
(2025-10-09) |
-0.70 | -7.07% | 3,019,800 | 0 | 0 |
8.90
13.40
9.30
|
|
24 tháng
(2024-10-14) |
-0.40 | -4.17% | 4,767,659 | 0 | 0 |
8.20
13.40
9.30
|
|
36 tháng
(2023-10-20) |
-0.48 | -4.92% | 7,083,848 | 0 | 0 |
8.20
16.26
9.30
|
|
60 tháng
(2021-11-01) |
-14.57 | -61.30% | 15,085,697 | 0 | 0 |
7.71
31.70
9.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/08/2025 |
9.36
|
5,800 | 9.18 | 9.36 | 9.18 | 0 | 0 | 0 |
| 18/08/2025 |
9.18
|
20,200 | 9.27 | 9.36 | 9.18 | 0 | 0 | 0 |
| 15/08/2025 |
9.27
|
14,400 | 9.36 | 9.36 | 9.27 | 0 | 0 | 0 |
| 14/08/2025 |
9.27
|
17,900 | 9.45 | 9.45 | 9.27 | 0 | 0 | 0 |
| 13/08/2025 |
9.45
|
41,900 | 9.36 | 9.54 | 9.27 | 0 | 0 | 0 |
| 12/08/2025 |
9.36
|
31,000 | 9.36 | 9.63 | 9.27 | 0 | 0 | 0 |
| 11/08/2025 |
9.63
|
14,300 | 9.63 | 9.81 | 9.27 | 0 | 0 | 0 |
| 08/08/2025 |
9.63
|
7,200 | 9.45 | 9.63 | 9.27 | 0 | 0 | 0 |
| 07/08/2025 |
9.54
|
4,400 | 9.36 | 9.63 | 9.18 | 0 | 0 | 0 |
| 06/08/2025 |
9.63
|
22,100 | 9.54 | 9.63 | 9.00 | 0 | 0 | 0 |
| 05/08/2025 |
9.54
|
10,700 | 9.36 | 9.72 | 9.18 | 0 | 0 | 0 |
| 04/08/2025 |
9.63
|
16,800 | 9.00 | 9.63 | 9.00 | 0 | 0 | 0 |
| 01/08/2025 |
9.27
|
33,300 | 9.00 | 9.27 | 9.00 | 0 | 0 | 0 |
| 31/07/2025 |
9.00
|
8,400 | 9.45 | 9.45 | 9.00 | 0 | 0 | 0 |
| 30/07/2025 |
9.45
|
30,400 | 8.73 | 9.54 | 8.73 | 0 | 0 | 0 |
| 29/07/2025 |
8.73
|
27,400 | 9.36 | 9.45 | 8.73 | 0 | 0 | 0 |
| 28/07/2025 |
9.63
|
21,600 | 9.45 | 9.63 | 9.00 | 0 | 0 | 0 |
| 25/07/2025 |
9.45
|
30,700 | 9.90 | 10.08 | 9.45 | 0 | 0 | 0 |
| 24/07/2025 |
9.63
|
37,600 | 8.82 | 9.63 | 8.64 | 0 | 0 | 0 |
| 23/07/2025 |
8.82
|
83,600 | 8.28 | 9.09 | 8.28 | 0 | 0 | 0 |
| 22/07/2025 |
8.37
|
14,100 | 8.28 | 8.37 | 8.28 | 0 | 0 | 0 |
| 21/07/2025 |
8.28
|
7,700 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 18/07/2025 |
8.28
|
1,100 | 8.10 | 8.28 | 8.10 | 0 | 0 | 0 |
| 17/07/2025 |
8.10
|
800 | 8.19 | 8.19 | 8.10 | 0 | 0 | 0 |
| 16/07/2025 |
8.37
|
1,400 | 8.46 | 8.46 | 8.28 | 0 | 0 | 0 |
| 15/07/2025 |
8.10
|
16,300 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 14/07/2025 |
8.19
|
3,400 | 8.10 | 8.28 | 8.10 | 0 | 0 | 0 |
| 11/07/2025 |
8.10
|
9,100 | 8.19 | 8.28 | 8.10 | 0 | 0 | 0 |
| 10/07/2025 |
8.10
|
8,800 | 8.10 | 8.10 | 7.92 | 0 | 0 | 0 |
| 09/07/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 08/07/2025 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 07/07/2025 |
8.37
|
31,800 | 8.10 | 8.37 | 7.92 | 0 | 0 | 0 |
| 04/07/2025 |
8.37
|
32,000 | 8.10 | 8.37 | 8.10 | 0 | 0 | 0 |
| 03/07/2025 |
8.10
|
39,800 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 02/07/2025 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 01/07/2025 |
8.37
|
2,700 | 8.19 | 8.37 | 8.10 | 0 | 0 | 0 |
| 30/06/2025 |
8.37
|
100 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 27/06/2025 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 26/06/2025 |
8.37
|
8,200 | 8.10 | 8.73 | 8.10 | 0 | 0 | 0 |
| 25/06/2025 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 24/06/2025 |
8.46
|
5,600 | 8.10 | 8.55 | 8.10 | 0 | 0 | 0 |
| 23/06/2025 |
8.37
|
10,100 | 8.10 | 8.37 | 8.10 | 0 | 0 | 0 |
| 20/06/2025 |
8.28
|
200 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 19/06/2025 |
8.28
|
1,700 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 18/06/2025 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 17/06/2025 |
8.55
|
2,800 | 8.19 | 8.55 | 8.19 | 0 | 0 | 0 |
| 16/06/2025 |
8.19
|
1,100 | 8.10 | 8.19 | 8.10 | 0 | 0 | 0 |
| 13/06/2025 |
8.19
|
100 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 12/06/2025 |
7.92
|
900 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 11/06/2025 |
8.28
|
100 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 10/06/2025 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 09/06/2025 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 06/06/2025 |
8.19
|
200 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 05/06/2025 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 04/06/2025 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 03/06/2025 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 02/06/2025 |
8.73
|
100 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 30/05/2025 |
8.55
|
100 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 29/05/2025 |
8.10
|
1,100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 28/05/2025 |
8.10
|
17,200 | 8.01 | 8.46 | 8.01 | 0 | 0 | 0 |
| 27/05/2025 |
8.01
|
200 | 7.74 | 8.01 | 7.74 | 0 | 0 | 0 |
| 26/05/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 23/05/2025 |
8.10
|
600 | 7.65 | 8.10 | 7.65 | 0 | 0 | 0 |
| 22/05/2025 |
8.10
|
900 | 8.10 | 8.10 | 7.65 | 0 | 0 | 0 |
| 21/05/2025 |
8.10
|
4,100 | 8.82 | 8.82 | 8.10 | 0 | 0 | 0 |
| 20/05/2025 |
8.10
|
41,700 | 7.74 | 8.10 | 7.74 | 0 | 0 | 0 |
| 19/05/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 16/05/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 15/05/2025 |
8.10
|
1,800 | 8.10 | 8.10 | 7.92 | 0 | 0 | 0 |
| 14/05/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 13/05/2025 |
8.10
|
2,500 | 8.10 | 8.10 | 7.83 | 0 | 0 | 0 |
| 12/05/2025 |
7.92
|
6,900 | 7.65 | 7.92 | 7.65 | 0 | 0 | 0 |
| 09/05/2025 |
7.83
|
1,300 | 8.55 | 8.55 | 7.83 | 0 | 0 | 0 |
| 08/05/2025 |
8.10
|
3,700 | 8.01 | 8.10 | 8.01 | 0 | 0 | 0 |
| 07/05/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 06/05/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 05/05/2025 |
8.10
|
100 | 8.10 | 0 | 8.10 | 0 | 0 | 0 |
| 29/04/2025 |
7.74
|
11,700 | 7.74 | 8.10 | 7.74 | 0 | 0 | 0 |
| 28/04/2025 |
7.65
|
7,758 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 25/04/2025 |
8.01
|
100 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 24/04/2025 |
8.01
|
500 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 23/04/2025 |
8.10
|
65 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 22/04/2025 |
8.10
|
19,500 | 7.83 | 8.10 | 7.74 | 0 | 0 | 0 |
| 21/04/2025 |
8.19
|
300 | 7.65 | 8.19 | 7.65 | 0 | 0 | 0 |
| 18/04/2025 |
8.19
|
500 | 8.10 | 8.19 | 8.10 | 0 | 0 | 0 |
| 17/04/2025 |
8.10
|
2,700 | 7.65 | 8.10 | 7.65 | 0 | 0 | 0 |
| 16/04/2025 |
8.10
|
2,102 | 8.73 | 8.73 | 7.65 | 0 | 0 | 0 |
| 15/04/2025 |
8.10
|
1,100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 14/04/2025 |
8.10
|
120,900 | 8.01 | 8.19 | 8.01 | 0 | 0 | 0 |
| 11/04/2025 |
8.82
|
6,301 | 8.01 | 8.91 | 8.01 | 0 | 0 | 0 |
| 10/04/2025 |
8.55
|
11,700 | 8.10 | 8.73 | 8.10 | 0 | 0 | 0 |
| 09/04/2025 |
8.01
|
8,100 | 6.75 | 8.01 | 6.75 | 0 | 0 | 0 |
| 08/04/2025 |
7.47
|
35,701 | 7.56 | 7.56 | 7.47 | 0 | 0 | 0 |
| 04/04/2025 |
8.28
|
32,100 | 7.56 | 8.28 | 7.47 | 0 | 0 | 0 |
| 03/04/2025 |
8.28
|
6,000 | 8.10 | 8.28 | 8.10 | 0 | 0 | 0 |
| 02/04/2025 |
8.28
|
2,900 | 7.92 | 8.64 | 7.92 | 0 | 0 | 0 |
| 01/04/2025 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 31/03/2025 |
8.73
|
4 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 28/03/2025 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 27/03/2025 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |