| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.40 | -3.39% | 5,674,900 | -331,400 | -3.9 |
11.30
12.20
11.30
|
|
2 tháng
(2025-11-28) |
0.70 | 6.54% | 10,022,000 | -802,700 | -9.4 |
10.50
12.20
11.30
|
|
3 tháng
(2025-10-29) |
1.10 | 10.68% | 12,844,100 | -802,700 | -9.4 |
10
12.20
11.30
|
|
6 tháng
(2025-07-31) |
0.30 | 2.70% | 39,624,700 | -707,200 | -8.5 |
10
13.30
11.30
|
|
12 tháng
(2025-02-03) |
2.90 | 34.12% | 64,037,929 | -466,100 | -7.0 |
6.20
13.30
11.30
|
|
24 tháng
(2024-02-07) |
1.40 | 14% | 102,390,304 | 675,737 | 2.7 |
6.20
13.30
11.30
|
|
36 tháng
(2023-05-30) |
-2.20 | -16.18% | 169,587,347 | 660,237 | 2.7 |
6.20
16.50
11.30
|
|
60 tháng
(2023-05-30) |
-2.20 | -16.18% | 169,587,347 | 660,237 | 2.7 |
6.20
16.50
11.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
12.50
|
435,800 | 12.80 | 13 | 12.20 | 0 | 0 | 0 |
| 04/09/2025 |
12.80
|
839,900 | 13 | 13.10 | 12.40 | 0 | 0 | 0 |
| 03/09/2025 |
12.90
|
396,500 | 13.30 | 13.50 | 12.80 | 0 | 0 | 0 |
| 29/08/2025 |
13.30
|
1,522,000 | 12.50 | 13.90 | 12.40 | 0 | 0 | 0 |
| 28/08/2025 |
12.50
|
1,328,800 | 11.60 | 12.70 | 11.60 | 0 | 0 | 0 |
| 27/08/2025 |
11.50
|
440,500 | 11.50 | 11.90 | 11.40 | 0 | 0 | 0 |
| 26/08/2025 |
11.50
|
326,500 | 11.10 | 11.60 | 10.80 | 100 | 0 | 0.0 |
| 25/08/2025 |
10.90
|
695,300 | 11.50 | 11.70 | 10.60 | 100 | 0 | 0.0 |
| 22/08/2025 |
11.50
|
1,164,800 | 12.40 | 12.40 | 11.10 | 0 | 2,000 | -0.0 |
| 21/08/2025 |
12.40
|
610,400 | 12.40 | 13 | 12.20 | 0 | 1,900 | -0.0 |
| 20/08/2025 |
12.40
|
1,065,900 | 11.80 | 12.80 | 11.70 | 2,000 | 8,200 | -0.1 |
| 19/08/2025 |
11.90
|
717,700 | 11.70 | 11.90 | 11.50 | 0 | 100 | -0.0 |
| 18/08/2025 |
11.70
|
480,800 | 11.70 | 11.80 | 11.50 | 0 | 0 | 0 |
| 15/08/2025 |
11.70
|
904,400 | 11.80 | 12 | 11.50 | 0 | 200 | -0.0 |
| 14/08/2025 |
11.80
|
762,700 | 11.50 | 12 | 11.40 | 0 | 100 | -0.0 |
| 13/08/2025 |
11.50
|
955,300 | 11.10 | 11.50 | 11.10 | 0 | 0 | 0 |
| 12/08/2025 |
11.20
|
312,500 | 11.30 | 11.40 | 11 | 0 | 0 | 0 |
| 11/08/2025 |
11.30
|
644,200 | 11.40 | 11.40 | 11 | 0 | 100 | -0.0 |
| 08/08/2025 |
11.40
|
708,900 | 11.30 | 11.60 | 11 | 0 | 0 | 0 |
| 07/08/2025 |
11.30
|
450,400 | 11.30 | 11.50 | 11 | 0 | 0 | 0 |
| 06/08/2025 |
11.30
|
465,900 | 11.30 | 11.60 | 11 | 0 | 0 | 0 |
| 05/08/2025 |
11.20
|
926,100 | 11.60 | 12.10 | 10 | 0 | 0 | 0 |
| 04/08/2025 |
11.60
|
734,000 | 11.90 | 12.40 | 11.30 | 0 | 100 | -0.0 |
| 01/08/2025 |
11.60
|
1,376,500 | 11.10 | 11.70 | 10.90 | 0 | 200 | -0.0 |
| 31/07/2025 |
11.10
|
1,082,800 | 10.70 | 11.40 | 10.60 | 0 | 0 | 0 |
| 30/07/2025 |
10.50
|
555,400 | 10.10 | 10.70 | 9.80 | 0 | 0 | 0 |
| 29/07/2025 |
9.80
|
1,607,900 | 10.80 | 11.40 | 9.60 | 10,000 | 0 | 0.1 |
| 28/07/2025 |
10.70
|
861,100 | 9.80 | 10.80 | 9.80 | 0 | 0 | 0 |
| 25/07/2025 |
9.60
|
810,200 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 |
| 24/07/2025 |
9.30
|
270,300 | 9.50 | 9.60 | 9.10 | 0 | 0 | 0 |
| 23/07/2025 |
9.30
|
671,900 | 9 | 9.80 | 9 | 0 | 0 | 0 |
| 22/07/2025 |
9.10
|
270,300 | 8.90 | 9.10 | 8.70 | 0 | 0 | 0 |
| 21/07/2025 |
8.80
|
373,500 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 18/07/2025 |
9
|
540,000 | 9.20 | 9.40 | 8.70 | 0 | 1,000 | -0.0 |
| 17/07/2025 |
9.10
|
545,500 | 9 | 9.40 | 9 | 0 | 0 | 0 |
| 16/07/2025 |
9.10
|
691,000 | 8.50 | 9.10 | 8.40 | 1,000 | 0 | 0.0 |
| 15/07/2025 |
8.50
|
585,900 | 8.20 | 8.70 | 8.20 | 0 | 0 | 0 |
| 14/07/2025 |
8.20
|
418,300 | 8.40 | 8.40 | 7.90 | 0 | 0 | 0 |
| 11/07/2025 |
8.30
|
458,200 | 8.60 | 8.60 | 8.10 | 0 | 0 | 0 |
| 10/07/2025 |
8.40
|
275,100 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 09/07/2025 |
8.60
|
486,200 | 8.20 | 8.60 | 8.20 | 0 | 0 | 0 |
| 08/07/2025 |
8.20
|
178,400 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 07/07/2025 |
8
|
88,400 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 04/07/2025 |
8
|
115,500 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 03/07/2025 |
8
|
152,600 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 02/07/2025 |
8.10
|
221,100 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
| 01/07/2025 |
7.90
|
35,100 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 30/06/2025 |
8
|
48,100 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 27/06/2025 |
7.80
|
73,100 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 26/06/2025 |
7.90
|
35,200 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 25/06/2025 |
7.80
|
30,700 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 24/06/2025 |
7.80
|
105,100 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
| 23/06/2025 |
7.80
|
35,400 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 20/06/2025 |
8
|
70,500 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 19/06/2025 |
7.80
|
45,600 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 18/06/2025 |
7.90
|
62,800 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 17/06/2025 |
7.90
|
89,200 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 16/06/2025 |
8
|
96,400 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
| 13/06/2025 |
7.80
|
222,800 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 12/06/2025 |
8
|
93,300 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 11/06/2025 |
8.10
|
315,200 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 10/06/2025 |
7.90
|
49,800 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 09/06/2025 |
7.90
|
168,000 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
| 06/06/2025 |
7.80
|
73,600 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 05/06/2025 |
7.90
|
123,700 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 04/06/2025 |
8
|
94,300 | 8.10 | 8.10 | 7.90 | 100 | 0 | 0.0 |
| 03/06/2025 |
8.10
|
226,500 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 02/06/2025 |
7.90
|
84,900 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 30/05/2025 |
7.80
|
214,700 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
| 29/05/2025 |
7.90
|
49,100 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 28/05/2025 |
8
|
186,400 | 7.70 | 8.10 | 7.70 | 0 | 0 | 0 |
| 27/05/2025 |
7.70
|
230,700 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 26/05/2025 |
7.50
|
73,300 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 23/05/2025 |
7.30
|
53,400 | 7.30 | 7.50 | 7.30 | 100 | 0 | 0 |
| 22/05/2025 |
7.30
|
127,900 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
| 21/05/2025 |
7.50
|
81,500 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 20/05/2025 |
7.60
|
88,800 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 19/05/2025 |
7.50
|
88,500 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 16/05/2025 |
7.60
|
77,200 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 15/05/2025 |
7.80
|
124,000 | 7.70 | 7.90 | 7.50 | 0 | 0 | 0 |
| 14/05/2025 |
7.60
|
231,000 | 7.60 | 7.70 | 7.30 | 0 | 0 | 0 |
| 13/05/2025 |
7.60
|
82,200 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 12/05/2025 |
7.50
|
250,800 | 7.50 | 7.50 | 7.30 | 2,000 | 0 | 0 |
| 09/05/2025 |
7.50
|
212,200 | 7.50 | 7.70 | 7.40 | 25,000 | 0 | 0 |
| 08/05/2025 |
7.50
|
41,200 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 07/05/2025 |
7.30
|
49,900 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 06/05/2025 |
7.50
|
71,300 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 05/05/2025 |
7.50
|
59,300 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 29/04/2025 |
7.40
|
31,000 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 28/04/2025 |
7.40
|
48,100 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 25/04/2025 |
7.40
|
110,700 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
| 24/04/2025 |
7.30
|
102,300 | 7.30 | 7.40 | 7.20 | 100 | 0 | 0.0 |
| 23/04/2025 |
7.20
|
128,100 | 7 | 7.30 | 7 | 100 | 0 | 0.0 |
| 22/04/2025 |
7
|
145,000 | 7.10 | 7.20 | 6.70 | 0 | 0 | 0 |
| 21/04/2025 |
7.20
|
99,200 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 18/04/2025 |
7.20
|
140,700 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 17/04/2025 |
7.20
|
16,600 | 7.20 | 7.20 | 7 | 100 | 0 | 0.0 |
| 16/04/2025 |
7.20
|
38,800 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 15/04/2025 |
7.30
|
124,500 | 7.20 | 7.40 | 7 | 0 | 0 | 0 |
| 14/04/2025 |
7.30
|
69,900 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |