| 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) |
-0.50 | -5.56% | 51,900 | 4,700 | 0.0 |
8.40
9.50
9
|
|
2 tháng
(2025-10-06) |
-0.10 | -1.16% | 148,400 | 4,700 | 0.0 |
8
9.50
9
|
|
3 tháng
(2025-09-05) |
0.20 | 2.41% | 238,900 | 3,600 | 0.0 |
8
9.50
9
|
|
6 tháng
(2025-06-09) |
1.10 | 14.86% | 552,500 | 5,700 | 0.1 |
7.40
9.90
9
|
|
12 tháng
(2024-12-09) |
-1.80 | -17.48% | 1,815,816 | 5,690 | 0.1 |
7.10
14.90
9
|
|
24 tháng
(2023-12-15) |
1.10 | 14.86% | 2,585,807 | 6,090 | 0.1 |
7
14.90
9
|
|
36 tháng
(2022-12-20) |
0 | 0% | 3,233,080 | 5,990 | 0.1 |
7
14.90
9
|
|
60 tháng
(2020-12-30) |
1.73 | 25.62% | 12,841,550 | 14,390 | 0.2 |
5.99
23.80
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
8.60
|
800 | 9 | 9.10 | 8.60 | 0 | 600 | 0 |
| 04/12/2025 |
9
|
400 | 8.80 | 9 | 8.80 | 0 | 200 | -0.0 |
| 03/12/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 02/12/2025 |
8.50
|
3,300 | 8.70 | 9 | 8.50 | 1,000 | 200 | 0.0 |
| 01/12/2025 |
8.70
|
8,100 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 |
| 28/11/2025 |
8.80
|
2,000 | 8.50 | 8.80 | 8.50 | 1,000 | 0 | 0.0 |
| 27/11/2025 |
8.50
|
400 | 8.90 | 9 | 8.50 | 0 | 0 | 0 |
| 26/11/2025 |
8.50
|
400 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
| 25/11/2025 |
8.40
|
8,400 | 9.30 | 9.30 | 8.40 | 0 | 0 | 0 |
| 24/11/2025 |
8.90
|
2,100 | 8.90 | 9 | 8.90 | 0 | 100 | -0.0 |
| 21/11/2025 |
9.30
|
14,200 | 8.70 | 9.30 | 8.70 | 500 | 500 | -0.0 |
| 20/11/2025 |
8.50
|
700 | 8.50 | 8.50 | 8.50 | 200 | 0 | 0.0 |
| 19/11/2025 |
8.70
|
1,300 | 8.40 | 8.70 | 8.40 | 800 | 0 | 0.0 |
| 18/11/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 17/11/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 14/11/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 13/11/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 12/11/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 11/11/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 10/11/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 07/11/2025 |
9.30
|
1,000 | 8.90 | 9.30 | 8.80 | 800 | 0 | 0.0 |
| 06/11/2025 |
9
|
4,400 | 9.60 | 9.60 | 9 | 0 | 0 | 0 |
| 05/11/2025 |
9.50
|
1,200 | 9.70 | 9.70 | 9.50 | 1,200 | 0 | 0.0 |
| 04/11/2025 |
9
|
4,400 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 03/11/2025 |
9.40
|
2,700 | 9.60 | 9.60 | 9.20 | 0 | 0 | 0 |
| 31/10/2025 |
9.40
|
31,100 | 8.80 | 9.40 | 8.70 | 0 | 0 | 0 |
| 30/10/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 29/10/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 28/10/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 27/10/2025 |
8.60
|
15,100 | 7.60 | 8.60 | 7.60 | 0 | 0 | 0 |
| 24/10/2025 |
8
|
1,600 | 8 | 8 | 7.50 | 0 | 0 | 0 |
| 23/10/2025 |
8.10
|
4,600 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 22/10/2025 |
8.10
|
4,000 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 21/10/2025 |
8.10
|
1,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 20/10/2025 |
8.10
|
900 | 7.50 | 8.10 | 7.50 | 0 | 0 | 0 |
| 17/10/2025 |
8.10
|
7,700 | 8.10 | 8.10 | 7.30 | 0 | 0 | 0 |
| 16/10/2025 |
8.10
|
1,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 15/10/2025 |
8
|
2,900 | 8 | 8 | 8 | 0 | 0 | 0 |
| 14/10/2025 |
8
|
13,700 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 13/10/2025 |
8.60
|
5,200 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 10/10/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 09/10/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 08/10/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 07/10/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 06/10/2025 |
8.60
|
5,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 03/10/2025 |
8.70
|
3,800 | 8.40 | 8.70 | 8.30 | 0 | 0 | 0 |
| 02/10/2025 |
8.50
|
11,800 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 01/10/2025 |
8.50
|
11,300 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 30/09/2025 |
8.70
|
5,700 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
| 29/09/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 26/09/2025 |
8.60
|
7,000 | 8.60 | 8.60 | 8.60 | 400 | 0 | 0.0 |
| 25/09/2025 |
8.80
|
6,400 | 8.40 | 8.80 | 8.40 | 500 | 0 | 0.0 |
| 24/09/2025 |
8.30
|
12,600 | 8.40 | 8.70 | 8.30 | 0 | 0 | 0 |
| 23/09/2025 |
8.40
|
200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 22/09/2025 |
8.40
|
3,200 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 19/09/2025 |
8.40
|
800 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 18/09/2025 |
8.10
|
1,900 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 17/09/2025 |
8
|
1,300 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 16/09/2025 |
8.40
|
1,000 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 15/09/2025 |
8.40
|
1,100 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
| 12/09/2025 |
8.30
|
2,900 | 8.30 | 8.30 | 8.30 | 0 | 2,900 | -0.0 |
| 11/09/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 10/09/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 09/09/2025 |
8.30
|
5,400 | 8.90 | 8.90 | 8.30 | 0 | 100 | -0.0 |
| 08/09/2025 |
8.90
|
8,000 | 8.30 | 8.90 | 8.20 | 0 | 300 | -0.0 |
| 05/09/2025 |
8.30
|
6,100 | 8.30 | 8.30 | 8.20 | 1,300 | 0 | 0.0 |
| 04/09/2025 |
8.30
|
2,400 | 8.90 | 8.90 | 8.30 | 0 | 1,000 | -0.0 |
| 03/09/2025 |
8.20
|
12,100 | 8.80 | 8.80 | 8.20 | 0 | 0 | 0 |
| 29/08/2025 |
9
|
35,000 | 9 | 9 | 9 | 0 | 0 | 0 |
| 28/08/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 27/08/2025 |
9
|
13,300 | 8 | 9 | 8 | 0 | 0 | 0 |
| 26/08/2025 |
8.30
|
1,000 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 25/08/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 22/08/2025 |
8.80
|
11,800 | 9.50 | 9.50 | 8.10 | 1,200 | 200 | 0.0 |
| 21/08/2025 |
9
|
10,800 | 9.60 | 9.60 | 9 | 0 | 0 | 0 |
| 20/08/2025 |
9.30
|
72,500 | 8.50 | 9.30 | 8.50 | 2,100 | 0 | 0.0 |
| 19/08/2025 |
8.50
|
11,400 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| 18/08/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 15/08/2025 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 14/08/2025 |
8.30
|
14,400 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 13/08/2025 |
8.30
|
12,600 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 12/08/2025 |
8.30
|
25,400 | 8 | 8.30 | 7.70 | 100 | 0 | 0.0 |
| 11/08/2025 |
7.80
|
2,300 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 08/08/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 07/08/2025 |
7.70
|
10,500 | 7.60 | 7.70 | 7.60 | 100 | 0 | 0.0 |
| 06/08/2025 |
7.60
|
14,900 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 05/08/2025 |
7.90
|
5,400 | 8 | 8.10 | 7.90 | 0 | 100 | -0.0 |
| 04/08/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 01/08/2025 |
8.30
|
5,700 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 31/07/2025 |
7.80
|
4,000 | 7.80 | 7.80 | 7.80 | 100 | 0 | 0.0 |
| 30/07/2025 |
7.90
|
2,700 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 29/07/2025 |
7.90
|
2,600 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 28/07/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 25/07/2025 |
8.40
|
1,000 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 24/07/2025 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 23/07/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 22/07/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 21/07/2025 |
8.40
|
3,100 | 8.30 | 8.40 | 8.30 | 0 | 200 | -0.0 |
| 18/07/2025 |
8.30
|
13,100 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 17/07/2025 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 16/07/2025 |
8.30
|
11,700 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |