| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
0.40 | 5.06% | 974,800 | 0 | 0 |
7.90
8.80
8.40
|
|
2 tháng
(2025-10-06) |
0 | 0% | 2,618,300 | 0 | 0 |
6.80
8.80
8.40
|
|
3 tháng
(2025-09-05) |
-0.40 | -4.60% | 3,928,700 | 0 | 0 |
6.80
8.80
8.40
|
|
6 tháng
(2025-06-09) |
0.60 | 7.79% | 13,814,600 | 0 | 0 |
6.80
9.70
8.40
|
|
12 tháng
(2024-12-09) |
-2.50 | -23.15% | 26,436,756 | 0 | 0 |
6.60
10.90
8.40
|
|
24 tháng
(2023-12-15) |
-11.30 | -57.65% | 87,646,616 | 0 | 0 |
6.60
24.20
8.40
|
|
36 tháng
(2022-12-20) |
1.80 | 27.69% | 145,560,158 | -2,000 | -0.1 |
5.10
34.70
8.40
|
|
60 tháng
(2020-12-30) |
5.40 | 186.21% | 199,792,710 | -158,200 | -1.9 |
2.90
37.50
8.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
8.30
|
38,100 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 04/12/2025 |
8.40
|
11,600 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 03/12/2025 |
8.30
|
17,300 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 02/12/2025 |
8.30
|
20,300 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 01/12/2025 |
8.30
|
18,300 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 28/11/2025 |
8.30
|
22,200 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 27/11/2025 |
8.50
|
25,300 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 26/11/2025 |
8.60
|
68,700 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 25/11/2025 |
8.70
|
46,800 | 8.20 | 8.80 | 8.20 | 0 | 0 | 0 |
| 24/11/2025 |
8.80
|
62,500 | 9 | 9 | 8.30 | 0 | 0 | 0 |
| 21/11/2025 |
8.80
|
79,900 | 8 | 8.80 | 8 | 0 | 0 | 0 |
| 20/11/2025 |
8.80
|
139,800 | 8.40 | 9.10 | 8.40 | 0 | 0 | 0 |
| 19/11/2025 |
8.40
|
41,700 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 18/11/2025 |
8.40
|
24,000 | 8.50 | 8.60 | 8.10 | 0 | 0 | 0 |
| 17/11/2025 |
8.50
|
205,000 | 7.80 | 8.60 | 7.80 | 0 | 0 | 0 |
| 14/11/2025 |
7.90
|
38,200 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 13/11/2025 |
7.90
|
6,700 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 12/11/2025 |
7.90
|
25,800 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 11/11/2025 |
7.90
|
22,100 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| 10/11/2025 |
7.90
|
13,800 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 07/11/2025 |
7.90
|
6,300 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
| 06/11/2025 |
8
|
11,000 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 05/11/2025 |
8
|
31,700 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 04/11/2025 |
7.90
|
47,400 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
| 03/11/2025 |
7.90
|
34,500 | 8.50 | 8.50 | 7.90 | 0 | 0 | 0 |
| 31/10/2025 |
8.10
|
146,600 | 8.20 | 8.60 | 7.80 | 0 | 0 | 0 |
| 30/10/2025 |
8.20
|
55,800 | 9.10 | 9.10 | 8 | 0 | 0 | 0 |
| 29/10/2025 |
8.70
|
292,000 | 8.50 | 8.80 | 8.30 | 0 | 0 | 0 |
| 28/10/2025 |
8
|
132,200 | 7.40 | 8 | 7.30 | 0 | 0 | 0 |
| 27/10/2025 |
7.30
|
26,000 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
| 24/10/2025 |
7.30
|
34,200 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 23/10/2025 |
7.20
|
17,900 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
| 22/10/2025 |
7.20
|
21,500 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 21/10/2025 |
7.10
|
24,800 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
| 20/10/2025 |
6.80
|
97,600 | 7.50 | 7.70 | 6.80 | 0 | 0 | 0 |
| 17/10/2025 |
7.50
|
130,900 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 16/10/2025 |
7.80
|
58,200 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 15/10/2025 |
7.90
|
52,800 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
| 14/10/2025 |
8.10
|
81,200 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 13/10/2025 |
8.20
|
175,500 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
| 10/10/2025 |
8.30
|
27,100 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 09/10/2025 |
8.20
|
60,200 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 08/10/2025 |
8.30
|
59,700 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
| 07/10/2025 |
8.20
|
37,600 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 06/10/2025 |
8.30
|
77,200 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 03/10/2025 |
8.30
|
59,000 | 8.30 | 8.40 | 7.90 | 0 | 0 | 0 |
| 02/10/2025 |
8.30
|
57,100 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 01/10/2025 |
8.30
|
35,200 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 30/09/2025 |
8.40
|
75,500 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 29/09/2025 |
8.40
|
48,200 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 26/09/2025 |
8.40
|
98,600 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 25/09/2025 |
8.30
|
65,000 | 8.40 | 8.60 | 8.10 | 0 | 0 | 0 |
| 24/09/2025 |
8.30
|
136,700 | 8.30 | 8.40 | 7.60 | 0 | 0 | 0 |
| 23/09/2025 |
8.40
|
47,800 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 22/09/2025 |
8.40
|
101,300 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
| 19/09/2025 |
8.40
|
13,800 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 18/09/2025 |
8.40
|
11,100 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 17/09/2025 |
8.40
|
41,600 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 16/09/2025 |
8.40
|
57,500 | 8.70 | 8.80 | 8.40 | 0 | 0 | 0 |
| 15/09/2025 |
8.60
|
45,600 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 |
| 12/09/2025 |
8.50
|
34,900 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 11/09/2025 |
8.50
|
43,400 | 8.40 | 8.50 | 8.10 | 0 | 0 | 0 |
| 10/09/2025 |
8.40
|
38,600 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 09/09/2025 |
8.40
|
51,600 | 8.40 | 8.60 | 8 | 0 | 0 | 0 |
| 08/09/2025 |
8.40
|
90,100 | 8.70 | 8.80 | 8.40 | 0 | 0 | 0 |
| 05/09/2025 |
8.70
|
157,800 | 9.20 | 9.20 | 8.70 | 0 | 0 | 0 |
| 04/09/2025 |
8.90
|
121,300 | 8.90 | 9.30 | 8.80 | 0 | 0 | 0 |
| 03/09/2025 |
8.90
|
120,600 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
| 29/08/2025 |
8.70
|
106,700 | 8.40 | 8.80 | 8.40 | 0 | 0 | 0 |
| 28/08/2025 |
8.40
|
55,900 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 27/08/2025 |
8.40
|
50,500 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 26/08/2025 |
8.40
|
54,900 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
| 25/08/2025 |
8.20
|
113,800 | 8.20 | 8.50 | 8.10 | 0 | 0 | 0 |
| 22/08/2025 |
8.40
|
227,100 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
| 21/08/2025 |
8.60
|
80,700 | 8.90 | 9.10 | 8.60 | 0 | 0 | 0 |
| 20/08/2025 |
9
|
235,600 | 9.10 | 9.30 | 8.30 | 0 | 0 | 0 |
| 19/08/2025 |
9.10
|
185,300 | 9.40 | 9.50 | 9.10 | 0 | 0 | 0 |
| 18/08/2025 |
9.20
|
129,100 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
| 15/08/2025 |
9.30
|
125,300 | 9.70 | 9.70 | 9.30 | 0 | 0 | 0 |
| 14/08/2025 |
9.70
|
143,200 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
| 13/08/2025 |
9.70
|
305,800 | 9.60 | 9.90 | 9.50 | 0 | 0 | 0 |
| 12/08/2025 |
9.60
|
120,000 | 9.70 | 9.80 | 9.30 | 0 | 0 | 0 |
| 11/08/2025 |
9.70
|
133,200 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
| 08/08/2025 |
9.60
|
516,600 | 9.30 | 9.90 | 9.30 | 0 | 0 | 0 |
| 07/08/2025 |
9.30
|
122,400 | 9.10 | 9.40 | 9 | 0 | 0 | 0 |
| 06/08/2025 |
9.10
|
63,800 | 9 | 9.30 | 9 | 0 | 0 | 0 |
| 05/08/2025 |
9
|
370,100 | 9.50 | 9.60 | 8.90 | 0 | 0 | 0 |
| 04/08/2025 |
9.40
|
244,400 | 9.20 | 9.60 | 9.10 | 0 | 0 | 0 |
| 01/08/2025 |
9.50
|
293,300 | 10.20 | 10.40 | 9.20 | 0 | 0 | 0 |
| 31/07/2025 |
9.50
|
545,100 | 8.70 | 9.50 | 8.70 | 0 | 0 | 0 |
| 30/07/2025 |
8.70
|
88,800 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
| 29/07/2025 |
8.60
|
447,500 | 8.80 | 9.30 | 8.70 | 0 | 0 | 0 |
| 28/07/2025 |
8.80
|
217,300 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 25/07/2025 |
8.80
|
143,500 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 24/07/2025 |
8.90
|
311,400 | 9.20 | 9.20 | 8.70 | 0 | 0 | 0 |
| 23/07/2025 |
9.20
|
119,100 | 9.20 | 9.50 | 9.10 | 0 | 0 | 0 |
| 22/07/2025 |
9.20
|
109,600 | 9.10 | 9.40 | 8.90 | 0 | 0 | 0 |
| 21/07/2025 |
9.10
|
152,600 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 18/07/2025 |
9.30
|
274,700 | 9.40 | 9.60 | 9 | 0 | 0 | 0 |
| 17/07/2025 |
9.40
|
190,000 | 9 | 9.80 | 9 | 0 | 0 | 0 |
| 16/07/2025 |
9.30
|
352,300 | 8.60 | 9.40 | 8.30 | 0 | 0 | 0 |