| 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) |
0.70 | 8.54% | 109,100 | 0 | 0 |
8
9.10
9
|
|
2 tháng
(2025-10-06) |
-0.20 | -2.20% | 168,900 | 0 | 0 |
8
9.70
9
|
|
3 tháng
(2025-09-05) |
0.20 | 2.30% | 281,900 | 0 | 0 |
8
9.70
9
|
|
6 tháng
(2025-06-09) |
0.40 | 4.71% | 889,300 | 0 | 0 |
8
10.50
9
|
|
12 tháng
(2024-12-09) |
1.08 | 13.84% | 3,109,881 | 0 | 0 |
7.04
13.68
9
|
|
24 tháng
(2023-12-15) |
2.06 | 30.11% | 5,227,526 | -1,000 | -0.0 |
5.86
13.68
9
|
|
36 tháng
(2022-12-20) |
2.35 | 35.93% | 5,763,922 | -1,000 | -0.0 |
5.18
13.68
9
|
|
60 tháng
(2020-12-30) |
-3.02 | -25.35% | 10,964,677 | 1,000 | 0.0 |
5.18
23.36
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
8.90
|
2,500 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 04/12/2025 |
9
|
2,300 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 03/12/2025 |
8.90
|
2,300 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 02/12/2025 |
8.90
|
5,100 | 8.90 | 9 | 8.20 | 0 | 0 | 0 |
| 01/12/2025 |
9.10
|
200 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 28/11/2025 |
9.10
|
700 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 27/11/2025 |
8.90
|
1,800 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
| 26/11/2025 |
8.90
|
500 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 25/11/2025 |
8.90
|
2,100 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
| 24/11/2025 |
8.80
|
200 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 21/11/2025 |
8.90
|
5,400 | 8.90 | 8.90 | 8.20 | 0 | 0 | 0 |
| 20/11/2025 |
9
|
2,000 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 19/11/2025 |
9
|
2,300 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 18/11/2025 |
8.90
|
7,000 | 8.80 | 9.20 | 8.80 | 0 | 0 | 0 |
| 17/11/2025 |
8.80
|
8,800 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
| 14/11/2025 |
8.70
|
1,600 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 13/11/2025 |
8.50
|
2,000 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |
| 12/11/2025 |
8.20
|
7,400 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 11/11/2025 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 10/11/2025 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 07/11/2025 |
8
|
21,200 | 8.20 | 8.40 | 8 | 0 | 0 | 0 |
| 06/11/2025 |
8.20
|
6,200 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 05/11/2025 |
8.40
|
1,100 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
| 04/11/2025 |
8.20
|
31,000 | 8.80 | 8.80 | 7.80 | 0 | 0 | 0 |
| 03/11/2025 |
9
|
600 | 9.30 | 9.50 | 8.90 | 0 | 0 | 0 |
| 31/10/2025 |
9.70
|
14,600 | 8.70 | 9.70 | 8.50 | 0 | 0 | 0 |
| 30/10/2025 |
9
|
4,100 | 8.60 | 9 | 8.30 | 0 | 0 | 0 |
| 29/10/2025 |
8.50
|
7,300 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 28/10/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 27/10/2025 |
8.50
|
1,900 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 24/10/2025 |
8.50
|
400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 23/10/2025 |
8.50
|
6,800 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 |
| 22/10/2025 |
8.20
|
4,300 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 21/10/2025 |
8.20
|
10,600 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
| 20/10/2025 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 17/10/2025 |
8.70
|
300 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 16/10/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 15/10/2025 |
8.90
|
2,300 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 14/10/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 13/10/2025 |
8.70
|
1,100 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 10/10/2025 |
8.80
|
2,200 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
| 09/10/2025 |
9.10
|
800 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 08/10/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 07/10/2025 |
9
|
1,400 | 9 | 9 | 9 | 0 | 0 | 0 |
| 06/10/2025 |
9.10
|
1,000 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 03/10/2025 |
9.10
|
13,200 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 02/10/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 01/10/2025 |
9.10
|
600 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 30/09/2025 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 29/09/2025 |
9.10
|
6,700 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
| 26/09/2025 |
9
|
1,000 | 9 | 9 | 9 | 0 | 0 | 0 |
| 25/09/2025 |
8.90
|
11,900 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 24/09/2025 |
9
|
800 | 9 | 9 | 9 | 0 | 0 | 0 |
| 23/09/2025 |
9.10
|
700 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 22/09/2025 |
9.30
|
2,500 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
| 19/09/2025 |
9.20
|
1,500 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 18/09/2025 |
9.30
|
15,600 | 9 | 9.80 | 8.80 | 0 | 0 | 0 |
| 17/09/2025 |
8.80
|
9,200 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 16/09/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 15/09/2025 |
8.90
|
18,300 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 12/09/2025 |
8.70
|
3,100 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 11/09/2025 |
8.70
|
9,600 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 10/09/2025 |
8.70
|
300 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 09/09/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 08/09/2025 |
8.70
|
3,800 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 05/09/2025 |
8.70
|
14,100 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 04/09/2025 |
8.80
|
1,900 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 03/09/2025 |
8.90
|
1,200 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 29/08/2025 |
8.80
|
1,100 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 28/08/2025 |
8.80
|
1,300 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 27/08/2025 |
8.80
|
4,300 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 26/08/2025 |
8.80
|
4,400 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 25/08/2025 |
8.80
|
4,100 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 22/08/2025 |
8.90
|
9,000 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 21/08/2025 |
8.90
|
2,400 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 20/08/2025 |
9
|
3,800 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 19/08/2025 |
8.90
|
8,400 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 18/08/2025 |
9.10
|
4,800 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 |
| 15/08/2025 |
9
|
12,700 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 14/08/2025 |
9.20
|
2,400 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| 13/08/2025 |
9.30
|
13,800 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| 12/08/2025 |
9.30
|
8,500 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
| 11/08/2025 |
9.40
|
17,200 | 9.10 | 9.50 | 9.10 | 0 | 0 | 0 |
| 08/08/2025 |
9.10
|
14,500 | 9.10 | 9.30 | 8.80 | 0 | 0 | 0 |
| 07/08/2025 |
9.10
|
6,700 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
| 06/08/2025 |
9
|
11,200 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 05/08/2025 |
9.30
|
22,700 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
| 04/08/2025 |
9.30
|
16,300 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
| 01/08/2025 |
9.40
|
62,400 | 11 | 11 | 9.20 | 0 | 0 | 0 |
| 31/07/2025 |
10.50
|
36,700 | 11 | 11 | 10.10 | 0 | 0 | 0 |
| 30/07/2025 |
10
|
102,300 | 8.70 | 10 | 8.70 | 0 | 0 | 0 |
| 29/07/2025 |
8.70
|
11,800 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 28/07/2025 |
8.90
|
6,500 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 25/07/2025 |
8.70
|
7,600 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 24/07/2025 |
8.70
|
7,500 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 23/07/2025 |
8.70
|
5,100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 22/07/2025 |
8.80
|
1,400 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 21/07/2025 |
8.70
|
3,200 | 9.90 | 9.90 | 8.70 | 0 | 0 | 0 |
| 18/07/2025 |
8.80
|
6,500 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 17/07/2025 |
8.80
|
8,400 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 16/07/2025 |
8.80
|
7,500 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |