| 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) |
0.01 | 0.11% | 53,000 | -4,700 | -0.0 |
8.60
9.40
9.03
|
|
2 tháng
(2025-11-28) |
0.10 | 1.12% | 107,300 | -11,600 | -0.1 |
8.60
9.70
9.03
|
|
3 tháng
(2025-10-29) |
0 | 0% | 157,900 | -20,800 | -0.2 |
8.60
9.70
9.03
|
|
6 tháng
(2025-07-31) |
-1.20 | -11.76% | 702,100 | 11,600 | 0.1 |
8.60
10.30
9.03
|
|
12 tháng
(2025-02-03) |
-1.50 | -14.29% | 2,238,400 | -168,969 | -1.8 |
8.52
11.25
9.03
|
|
24 tháng
(2024-02-07) |
-10.85 | -54.66% | 3,174,900 | -498,428 | -6.5 |
8.52
20
9.03
|
|
36 tháng
(2023-02-13) |
-18.80 | -67.63% | 6,234,000 | -45,628 | 9.9 |
8.52
39.10
9.03
|
|
60 tháng
(2021-02-22) |
-45.32 | -83.43% | 52,567,200 | 777,516 | 46.5 |
8.52
54.32
9.03
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
9.50
|
5,100 | 9.60 | 9.60 | 9.40 | 0 | 2,100 | -0.0 |
| 04/09/2025 |
9.60
|
4,500 | 9.50 | 9.60 | 9.50 | 0 | 0 | 0 |
| 03/09/2025 |
9.40
|
15,600 | 9.20 | 9.40 | 9 | 0 | 0 | 0 |
| 29/08/2025 |
9.40
|
3,000 | 9.57 | 9.57 | 9.20 | 100 | 0 | 0.0 |
| 28/08/2025 |
9.59
|
800 | 9.60 | 9.60 | 9.59 | 0 | 0 | 0 |
| 27/08/2025 |
9.60
|
1,000 | 9.01 | 9.60 | 9.01 | 0 | 0 | 0 |
| 26/08/2025 |
9.50
|
1,100 | 9.10 | 9.50 | 9.10 | 0 | 0 | 0 |
| 25/08/2025 |
9.59
|
5,400 | 9.60 | 9.60 | 9.59 | 0 | 0 | 0 |
| 22/08/2025 |
9.60
|
2,000 | 10 | 10 | 9.51 | 0 | 0 | 0 |
| 21/08/2025 |
10
|
42,600 | 9.71 | 10 | 9.11 | 2,900 | 0 | 0.0 |
| 20/08/2025 |
9.71
|
12,800 | 10 | 10 | 9.60 | 0 | 0 | 0 |
| 19/08/2025 |
10
|
16,000 | 10 | 10.05 | 9.99 | 0 | 0 | 0 |
| 18/08/2025 |
10
|
7,400 | 10.10 | 10.10 | 9.85 | 100 | 0 | 0.0 |
| 15/08/2025 |
9.83
|
15,100 | 9.82 | 9.83 | 9.70 | 7,000 | 0 | 0.1 |
| 14/08/2025 |
9.82
|
19,400 | 10 | 10 | 9.80 | 700 | 0 | 0.0 |
| 13/08/2025 |
10
|
14,000 | 10 | 10 | 9.95 | 1,700 | 0 | 0.0 |
| 12/08/2025 |
10
|
12,200 | 10.10 | 10.10 | 9.97 | 0 | 0 | 0 |
| 11/08/2025 |
10
|
14,200 | 10.20 | 10.20 | 9.95 | 1,200 | 0 | 0.0 |
| 08/08/2025 |
10
|
17,700 | 10.05 | 10.30 | 10 | 12,700 | 0 | 0.1 |
| 07/08/2025 |
10.30
|
14,200 | 9.89 | 10.30 | 9.89 | 0 | 0 | 0 |
| 06/08/2025 |
10.30
|
11,700 | 10.30 | 10.30 | 10 | 0 | 1,000 | -0.0 |
| 05/08/2025 |
10.30
|
25,100 | 10.35 | 10.40 | 10 | 0 | 0 | 0 |
| 04/08/2025 |
10.20
|
18,000 | 9.96 | 10.20 | 9.96 | 0 | 3,300 | -0.0 |
| 01/08/2025 |
9.96
|
17,000 | 10.20 | 10.20 | 9.95 | 4,500 | 0 | 0.0 |
| 31/07/2025 |
10.20
|
15,400 | 9.95 | 10.20 | 9.95 | 100 | 0 | 0.0 |
| 30/07/2025 |
9.99
|
20,100 | 10.10 | 10.10 | 9.95 | 100 | 0 | 0.0 |
| 29/07/2025 |
10.10
|
37,700 | 10.10 | 10.10 | 9.97 | 100 | 0 | 0.0 |
| 28/07/2025 |
10.10
|
23,300 | 10.20 | 10.20 | 9.96 | 700 | 0 | 0.0 |
| 25/07/2025 |
10.15
|
15,500 | 10.10 | 10.20 | 9.95 | 0 | 1,100 | -0.0 |
| 24/07/2025 |
10.05
|
38,100 | 10.35 | 10.35 | 9.70 | 400 | 100 | 0.0 |
| 23/07/2025 |
10.05
|
22,400 | 10.55 | 10.55 | 9.80 | 1,600 | 0 | 0.0 |
| 22/07/2025 |
10.10
|
48,100 | 10.30 | 10.30 | 9.73 | 0 | 0 | 0 |
| 21/07/2025 |
10.30
|
17,300 | 10.60 | 10.60 | 10.30 | 2,200 | 4,000 | -0.0 |
| 18/07/2025 |
10.50
|
15,100 | 10.40 | 10.50 | 10.35 | 0 | 1,400 | -0.0 |
| 17/07/2025 |
10.40
|
24,700 | 10.60 | 10.60 | 10.20 | 600 | 900 | -0.0 |
| 16/07/2025 |
10.40
|
42,400 | 10.20 | 10.40 | 10.15 | 0 | 29,900 | -0.3 |
| 15/07/2025 |
10.20
|
37,900 | 10.50 | 10.50 | 10.10 | 0 | 0 | 0 |
| 14/07/2025 |
10.50
|
83,800 | 11.55 | 11.55 | 10.50 | 300 | 0 | 0.0 |
| 11/07/2025 |
11.25
|
66,900 | 10.85 | 11.55 | 10.85 | 0 | 1,300 | 0 |
| 10/07/2025 |
10.80
|
302,600 | 10.80 | 10.85 | 10.75 | 30,700 | 6,000 | 0 |
| 09/07/2025 |
10.15
|
117,800 | 9.40 | 10.15 | 9.20 | 0 | 0 | 0 |
| 08/07/2025 |
9.49
|
16,600 | 9.10 | 9.49 | 8.61 | 0 | 0 | 0 |
| 07/07/2025 |
9.15
|
3,800 | 9.20 | 9.20 | 9.10 | 0 | 2,000 | -0.0 |
| 04/07/2025 |
8.95
|
7,900 | 9.05 | 9.05 | 8.94 | 0 | 0 | 0 |
| 03/07/2025 |
9.10
|
27,800 | 8.95 | 9.10 | 8.66 | 0 | 5,000 | -0.0 |
| 02/07/2025 |
8.99
|
9,900 | 9.04 | 9.10 | 8.95 | 0 | 2,100 | -0.0 |
| 01/07/2025 |
9.05
|
2,600 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
| 30/06/2025 |
8.90
|
5,100 | 8.52 | 8.90 | 8.52 | 0 | 0 | 0 |
| 27/06/2025 |
8.52
|
1,500 | 9.10 | 9.10 | 8.52 | 0 | 0 | 0 |
| 26/06/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 25/06/2025 |
9.10
|
6,200 | 8.94 | 9.10 | 8.94 | 0 | 0 | 0 |
| 24/06/2025 |
8.94
|
300 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 23/06/2025 |
8.95
|
3,600 | 8.80 | 8.95 | 8.80 | 0 | 2,100 | -0.0 |
| 20/06/2025 |
8.80
|
6,300 | 8.80 | 9.20 | 8.62 | 0 | 2,800 | -0.0 |
| 19/06/2025 |
8.80
|
1,900 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 18/06/2025 |
8.70
|
400 | 8.90 | 8.90 | 8.70 | 0 | 100 | -0.0 |
| 17/06/2025 |
8.90
|
700 | 8.90 | 8.90 | 8.90 | 0 | 600 | -0.0 |
| 16/06/2025 |
8.90
|
2,000 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 13/06/2025 |
8.80
|
3,100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 12/06/2025 |
8.80
|
1,800 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 11/06/2025 |
8.80
|
6,500 | 8.93 | 8.93 | 8.80 | 100 | 700 | -0.0 |
| 10/06/2025 |
8.75
|
1,500 | 8.96 | 8.96 | 8.75 | 0 | 0 | 0 |
| 09/06/2025 |
8.95
|
4,200 | 9 | 9 | 8.65 | 0 | 1,600 | -0.0 |
| 06/06/2025 |
8.65
|
900 | 8.70 | 9 | 8.65 | 0 | 0 | 0 |
| 05/06/2025 |
9
|
2,200 | 8.65 | 9 | 8.62 | 0 | 1,400 | -0.0 |
| 04/06/2025 |
9
|
4,900 | 8.90 | 9 | 8.60 | 0 | 3,200 | -0.0 |
| 03/06/2025 |
9.18
|
3,100 | 9.20 | 9.20 | 8.71 | 0 | 0 | 0 |
| 02/06/2025 |
8.69
|
14,300 | 8.60 | 8.70 | 8.60 | 0 | 11,200 | -0.1 |
| 30/05/2025 |
8.59
|
1,000 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 29/05/2025 |
8.80
|
4,800 | 8.58 | 8.97 | 8.58 | 0 | 700 | -0.0 |
| 28/05/2025 |
8.99
|
6,400 | 9.17 | 9.17 | 8.90 | 0 | 700 | -0.0 |
| 27/05/2025 |
8.80
|
3,900 | 8.80 | 9 | 8.72 | 0 | 0 | 0 |
| 26/05/2025 |
8.80
|
10,700 | 8.75 | 9.25 | 8.52 | 0 | 300 | -0.0 |
| 23/05/2025 |
9
|
9,500 | 9.03 | 9.12 | 8.90 | 0 | 3,400 | -0.0 |
| 22/05/2025 |
9.17
|
2,200 | 9 | 9.18 | 9 | 0 | 0 | 0 |
| 21/05/2025 |
9.29
|
24,900 | 9 | 9.29 | 8.91 | 0 | 100 | -0.0 |
| 20/05/2025 |
9
|
9,000 | 9.35 | 9.35 | 9 | 0 | 0 | 0 |
| 19/05/2025 |
9.40
|
600 | 9.46 | 9.46 | 9.40 | 0 | 0 | 0 |
| 16/05/2025 |
9.46
|
1,100 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
| 15/05/2025 |
9.49
|
2,400 | 9.40 | 9.49 | 9.40 | 0 | 300 | 0 |
| 14/05/2025 |
9.49
|
1,100 | 9.50 | 9.50 | 9.49 | 0 | 0 | 0 |
| 13/05/2025 |
9.50
|
1,000 | 9.60 | 9.60 | 9.40 | 0 | 500 | 0 |
| 12/05/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 09/05/2025 |
9.50
|
4,900 | 9.59 | 9.59 | 8.84 | 0 | 100 | 0 |
| 08/05/2025 |
9.50
|
8,800 | 9.20 | 9.50 | 9.20 | 200 | 7,600 | 0 |
| 07/05/2025 |
9.32
|
2,800 | 9.33 | 9.33 | 9.30 | 0 | 400 | 0 |
| 06/05/2025 |
9.47
|
9,500 | 9.50 | 9.50 | 9.10 | 0 | 100 | 0 |
| 05/05/2025 |
9.48
|
4,100 | 9.45 | 9.65 | 9.45 | 0 | 0 | 0 |
| 29/04/2025 |
9.50
|
500 | 9.50 | 10 | 9.50 | 0 | 0 | 0 |
| 28/04/2025 |
10.10
|
4,400 | 10 | 10.25 | 9.21 | 100 | 2,000 | -0.0 |
| 25/04/2025 |
9.90
|
600 | 9.50 | 9.90 | 9.49 | 0 | 0 | 0 |
| 24/04/2025 |
10
|
400 | 9.70 | 10 | 9.70 | 0 | 0 | 0 |
| 23/04/2025 |
9.87
|
1,000 | 9.46 | 9.90 | 9.30 | 0 | 0 | 0 |
| 22/04/2025 |
9.50
|
1,000 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
| 21/04/2025 |
9.70
|
500 | 9.74 | 9.74 | 9.70 | 0 | 0 | 0 |
| 18/04/2025 |
9.75
|
3,900 | 9.78 | 9.78 | 9.74 | 0 | 0 | 0 |
| 17/04/2025 |
9.79
|
500 | 9.86 | 9.86 | 9.78 | 0 | 0 | 0 |
| 16/04/2025 |
9.87
|
100 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
| 15/04/2025 |
9.59
|
1,900 | 9.82 | 9.85 | 9.59 | 0 | 0 | 0 |
| 14/04/2025 |
9.60
|
8,400 | 10.20 | 10.20 | 9.59 | 0 | 0 | 0 |