| 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) |
0.40 | 5.71% | 39,600 | 0 | 0 |
6.20
7.80
6.20
|
|
2 tháng
(2026-08-05) |
-0.50 | -6.33% | 51,200 | 0 | 0 |
6.20
8.30
6.20
|
|
3 tháng
(2026-07-06) |
-0.70 | -8.64% | 100,900 | 0 | 0 |
6.20
8.30
6.20
|
|
6 tháng
(2026-04-07) |
-1.10 | -12.94% | 215,300 | 0 | 0 |
6.20
8.60
6.20
|
|
12 tháng
(2025-10-09) |
-1.60 | -17.78% | 645,200 | 0 | 0 |
6.20
9.80
6.20
|
|
24 tháng
(2024-10-14) |
-0.21 | -2.74% | 11,422,403 | 0 | 0 |
4.31
12.83
6.20
|
|
36 tháng
(2023-10-20) |
3.83 | 106.99% | 17,704,145 | 0 | 0 |
3.12
12.83
6.20
|
|
60 tháng
(2021-11-01) |
-2.50 | -25.25% | 30,298,097 | 600 | 0.0 |
2.66
12.83
6.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/08/2025 |
8.23
|
13,300 | 8.14 | 8.23 | 8.06 | 0 | 0 | 0 |
| 18/08/2025 |
8.14
|
2,400 | 8.06 | 8.14 | 8.06 | 0 | 0 | 0 |
| 15/08/2025 |
8.23
|
27,000 | 8.23 | 8.23 | 8.14 | 0 | 0 | 0 |
| 14/08/2025 |
8.23
|
19,600 | 8.32 | 8.32 | 8.14 | 0 | 0 | 0 |
| 13/08/2025 |
8.23
|
6,800 | 8.32 | 8.32 | 8.14 | 0 | 0 | 0 |
| 12/08/2025 |
8.23
|
9,300 | 8.32 | 8.32 | 8.06 | 0 | 0 | 0 |
| 11/08/2025 |
8.14
|
11,100 | 8.32 | 8.32 | 7.97 | 0 | 0 | 0 |
| 08/08/2025 |
8.32
|
21,100 | 8.06 | 8.32 | 8.06 | 0 | 0 | 0 |
| 07/08/2025 |
7.97
|
10,000 | 7.97 | 8.14 | 7.97 | 0 | 0 | 0 |
| 06/08/2025 |
8.06
|
3,500 | 8.06 | 8.06 | 7.97 | 0 | 0 | 0 |
| 05/08/2025 |
7.97
|
19,400 | 8.14 | 8.14 | 7.97 | 0 | 0 | 0 |
| 04/08/2025 |
8.06
|
12,100 | 8.06 | 8.06 | 7.97 | 0 | 0 | 0 |
| 01/08/2025 |
8.14
|
20,700 | 8.14 | 8.14 | 8.06 | 0 | 0 | 0 |
| 31/07/2025 |
8.14
|
27,300 | 8.14 | 8.23 | 8.06 | 0 | 0 | 0 |
| 30/07/2025 |
8.06
|
23,700 | 8.23 | 8.32 | 8.06 | 0 | 0 | 0 |
| 29/07/2025 |
8.14
|
25,500 | 8.41 | 8.41 | 8.14 | 0 | 0 | 0 |
| 28/07/2025 |
8.32
|
18,400 | 8.49 | 8.49 | 8.32 | 0 | 0 | 0 |
| 25/07/2025 |
8.41
|
15,100 | 8.41 | 8.58 | 8.14 | 0 | 0 | 0 |
| 24/07/2025 |
8.32
|
22,600 | 8.67 | 8.67 | 8.14 | 0 | 0 | 0 |
| 23/07/2025 |
8.58
|
6,400 | 8.67 | 8.67 | 8.41 | 0 | 0 | 0 |
| 22/07/2025 |
8.67
|
19,900 | 8.23 | 8.67 | 8.23 | 0 | 0 | 0 |
| 21/07/2025 |
8.41
|
20,600 | 8.32 | 8.49 | 8.23 | 0 | 0 | 0 |
| 18/07/2025 |
8.41
|
10,100 | 8.32 | 8.41 | 8.14 | 0 | 0 | 0 |
| 17/07/2025 |
8.32
|
8,100 | 8.67 | 8.67 | 8.23 | 0 | 0 | 0 |
| 16/07/2025 |
8.32
|
2,000 | 8.32 | 8.32 | 8.23 | 0 | 0 | 0 |
| 15/07/2025 |
8.23
|
31,800 | 8.41 | 8.41 | 8.23 | 0 | 0 | 0 |
| 14/07/2025 |
8.32
|
19,300 | 8.41 | 8.58 | 8.23 | 0 | 0 | 0 |
| 11/07/2025 |
8.32
|
45,600 | 8.06 | 8.49 | 8.06 | 0 | 0 | 0 |
| 10/07/2025 |
8.06
|
30,800 | 7.79 | 8.06 | 7.79 | 0 | 0 | 0 |
| 09/07/2025 |
7.88
|
26,400 | 7.79 | 7.97 | 7.71 | 0 | 0 | 0 |
| 08/07/2025 |
7.88
|
18,200 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 07/07/2025 |
7.88
|
14,300 | 7.97 | 7.97 | 7.79 | 0 | 0 | 0 |
| 04/07/2025 |
7.97
|
17,800 | 7.97 | 7.97 | 7.79 | 0 | 0 | 0 |
| 03/07/2025 |
7.97
|
3,900 | 7.88 | 7.97 | 7.88 | 0 | 0 | 0 |
| 02/07/2025 |
7.88
|
17,100 | 7.88 | 7.88 | 7.79 | 0 | 0 | 0 |
| 01/07/2025 |
7.97
|
18,600 | 7.88 | 7.97 | 7.88 | 0 | 0 | 0 |
| 30/06/2025 |
7.97
|
9,800 | 7.88 | 7.97 | 7.88 | 0 | 0 | 0 |
| 27/06/2025 |
7.88
|
14,400 | 8.06 | 8.06 | 7.79 | 0 | 0 | 0 |
| 26/06/2025 |
7.97
|
14,700 | 8.06 | 8.06 | 7.88 | 0 | 0 | 0 |
| 25/06/2025 |
8.06
|
8,000 | 8.06 | 8.06 | 7.88 | 0 | 0 | 0 |
| 24/06/2025 |
8.06
|
6,300 | 8.06 | 8.14 | 7.97 | 0 | 0 | 0 |
| 23/06/2025 |
7.97
|
11,400 | 8.06 | 8.23 | 7.97 | 0 | 0 | 0 |
| 20/06/2025 |
7.88
|
14,100 | 7.97 | 8.06 | 7.88 | 0 | 0 | 0 |
| 19/06/2025 |
7.97
|
15,600 | 7.97 | 8.06 | 7.88 | 0 | 0 | 0 |
| 18/06/2025 |
8.06
|
9,400 | 7.97 | 8.06 | 7.88 | 0 | 0 | 0 |
| 17/06/2025 |
8.06
|
9,200 | 8.06 | 8.14 | 7.97 | 0 | 0 | 0 |
| 16/06/2025 |
8.14
|
17,200 | 8.06 | 8.14 | 7.88 | 0 | 0 | 0 |
| 13/06/2025 |
7.97
|
25,200 | 7.97 | 8.06 | 7.79 | 0 | 0 | 0 |
| 12/06/2025 |
8.06
|
3,900 | 8.14 | 8.14 | 7.97 | 0 | 0 | 0 |
| 11/06/2025 |
8.06
|
3,900 | 8.14 | 8.14 | 7.97 | 0 | 0 | 0 |
| 10/06/2025 |
8.14
|
11,600 | 8.06 | 8.14 | 7.88 | 0 | 0 | 0 |
| 09/06/2025 |
8.06
|
6,900 | 8.06 | 8.06 | 7.97 | 0 | 0 | 0 |
| 06/06/2025 |
8.06
|
11,000 | 8.23 | 8.23 | 7.88 | 0 | 0 | 0 |
| 05/06/2025 |
8.06
|
6,300 | 7.97 | 8.06 | 7.97 | 0 | 0 | 0 |
| 04/06/2025 |
8.06
|
26,600 | 8.14 | 8.14 | 7.88 | 0 | 0 | 0 |
| 03/06/2025 |
8.14
|
17,600 | 7.97 | 8.14 | 7.88 | 0 | 0 | 0 |
| 02/06/2025 |
7.97
|
21,800 | 7.88 | 7.97 | 7.88 | 0 | 0 | 0 |
| 30/05/2025 |
8.06
|
12,300 | 8.06 | 8.14 | 7.88 | 0 | 0 | 0 |
| 29/05/2025 |
7.97
|
52,300 | 8.49 | 8.49 | 7.88 | 0 | 0 | 0 |
| 28/05/2025 |
8.32
|
9,500 | 8.67 | 8.67 | 8.14 | 0 | 0 | 0 |
| 27/05/2025 |
8.32
|
125,300 | 8.06 | 9.02 | 7.79 | 0 | 0 | 0 |
| 26/05/2025 |
8.06
|
20,800 | 8.23 | 8.23 | 7.88 | 0 | 0 | 0 |
| 23/05/2025 |
8.14
|
8,100 | 7.97 | 8.14 | 7.97 | 0 | 0 | 0 |
| 22/05/2025 |
7.97
|
128,400 | 8.06 | 8.06 | 7.53 | 0 | 0 | 0 |
| 21/05/2025 |
8.06
|
3,100 | 8.14 | 8.14 | 7.97 | 0 | 0 | 0 |
| 20/05/2025 |
8.14
|
4,100 | 8.06 | 8.14 | 7.79 | 0 | 0 | 0 |
| 19/05/2025 |
7.97
|
10,800 | 8.14 | 8.14 | 7.79 | 0 | 0 | 0 |
| 16/05/2025 |
8.14
|
9,900 | 8.14 | 8.32 | 7.88 | 0 | 0 | 0 |
| 15/05/2025 |
8.32
|
9,000 | 8.41 | 8.41 | 8.06 | 0 | 0 | 0 |
| 14/05/2025 |
8.14
|
31,900 | 8.06 | 8.76 | 7.79 | 0 | 0 | 0 |
| 13/05/2025 |
7.97
|
12,200 | 8.23 | 8.23 | 7.79 | 0 | 0 | 0 |
| 12/05/2025 |
7.97
|
13,600 | 7.88 | 8.14 | 7.79 | 0 | 0 | 0 |
| 09/05/2025 |
7.88
|
10,500 | 8.06 | 8.06 | 7.88 | 0 | 0 | 0 |
| 08/05/2025 |
8.06
|
9,200 | 8.14 | 8.23 | 7.97 | 0 | 0 | 0 |
| 07/05/2025 |
8.06
|
1,100 | 8.06 | 8.14 | 8.06 | 0 | 0 | 0 |
| 06/05/2025 |
7.97
|
19,300 | 8.14 | 8.32 | 7.97 | 0 | 0 | 0 |
| 05/05/2025 |
8.14
|
9,300 | 8.06 | 8.14 | 7.88 | 0 | 0 | 0 |
| 29/04/2025 |
8.14
|
9,700 | 7.88 | 8.32 | 7.88 | 0 | 0 | 0 |
| 28/04/2025 |
8.14
|
5,200 | 8.06 | 8.41 | 7.88 | 0 | 0 | 0 |
| 25/04/2025 |
7.97
|
2,900 | 8.14 | 8.14 | 7.88 | 0 | 0 | 0 |
| 24/04/2025 |
8.14
|
23,702 | 8.32 | 8.32 | 7.88 | 0 | 0 | 0 |
| 23/04/2025 |
8.23
|
18,300 | 7.88 | 8.32 | 7.88 | 0 | 0 | 0 |
| 22/04/2025 |
7.88
|
42,400 | 7.71 | 7.88 | 7.44 | 0 | 0 | 0 |
| 21/04/2025 |
7.79
|
41,100 | 7.79 | 8.06 | 7.44 | 0 | 0 | 0 |
| 18/04/2025 |
7.97
|
9,400 | 7.62 | 8.06 | 7.62 | 0 | 0 | 0 |
| 17/04/2025 |
7.79
|
8,100 | 7.71 | 7.79 | 7.62 | 0 | 0 | 0 |
| 16/04/2025 |
7.88
|
6,700 | 7.79 | 7.88 | 7.71 | 0 | 0 | 0 |
| 15/04/2025 |
8.06
|
20,800 | 8.23 | 8.32 | 7.79 | 0 | 0 | 0 |
| 14/04/2025 |
8.06
|
32,801 | 7.44 | 8.32 | 7.44 | 0 | 0 | 0 |
| 11/04/2025 |
7.53
|
30,000 | 7.71 | 7.71 | 7.00 | 0 | 0 | 0 |
| 10/04/2025 |
7.71
|
4,600 | 7.36 | 7.71 | 7.36 | 0 | 0 | 0 |
| 09/04/2025 |
6.74
|
21,100 | 6.74 | 6.83 | 6.74 | 0 | 0 | 0 |
| 08/04/2025 |
6.65
|
50,700 | 7.27 | 7.36 | 6.65 | 0 | 0 | 0 |
| 04/04/2025 |
7.88
|
100,400 | 7.18 | 7.97 | 7.18 | 0 | 0 | 0 |
| 03/04/2025 |
8.14
|
96,501 | 9.46 | 9.46 | 8.14 | 0 | 0 | 0 |
| 02/04/2025 |
9.54
|
3,800 | 9.63 | 9.63 | 9.54 | 0 | 0 | 0 |
| 01/04/2025 |
9.54
|
2,800 | 9.54 | 9.63 | 9.54 | 0 | 0 | 0 |
| 31/03/2025 |
9.54
|
12,300 | 9.46 | 9.63 | 9.46 | 0 | 0 | 0 |
| 28/03/2025 |
9.54
|
25,100 | 9.63 | 9.63 | 9.46 | 0 | 0 | 0 |
| 27/03/2025 |
9.54
|
9,300 | 9.63 | 9.63 | 9.54 | 0 | 0 | 0 |