| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0.03 | 0.34% | 58,200 | -3,100 | 0.0 |
8.32
9.05
8.95
|
|
2 tháng
(2026-03-02) |
0.01 | 0.11% | 360,700 | -18,600 | -0.1 |
8.32
9.80
8.95
|
|
3 tháng
(2026-01-29) |
0.24 | 2.77% | 420,500 | -19,600 | -0.2 |
8.32
9.80
8.95
|
|
6 tháng
(2025-10-31) |
-0.20 | -2.20% | 579,200 | -42,800 | -0.4 |
8.32
9.80
8.95
|
|
12 tháng
(2025-05-05) |
-0.58 | -6.12% | 2,292,000 | -64,200 | -0.7 |
8.32
11.25
8.95
|
|
24 tháng
(2024-05-09) |
-7.30 | -45.06% | 3,448,200 | -456,093 | -5.5 |
8.32
18.20
8.95
|
|
36 tháng
(2023-05-15) |
-25.10 | -73.82% | 6,207,000 | -393,128 | -1.0 |
8.32
39
8.95
|
|
60 tháng
(2021-05-25) |
-34.62 | -79.55% | 47,128,100 | 718,216 | 44.1 |
8.32
49.77
8.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/12/2025 |
9.24
|
500 | 8.95 | 9.28 | 8.95 | 0 | 0 | 0 |
| 28/11/2025 |
8.90
|
1,000 | 8.91 | 8.91 | 8.90 | 0 | 0 | 0 |
| 27/11/2025 |
9.28
|
300 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
| 26/11/2025 |
9.28
|
100 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
| 25/11/2025 |
9
|
11,100 | 8.91 | 9 | 8.91 | 0 | 10,500 | -0.1 |
| 24/11/2025 |
9.29
|
400 | 8.91 | 9.29 | 8.91 | 0 | 0 | 0 |
| 21/11/2025 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 20/11/2025 |
9.29
|
2,800 | 9.10 | 9.29 | 8.95 | 0 | 0 | 0 |
| 19/11/2025 |
9.18
|
5,100 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 18/11/2025 |
9.13
|
1,600 | 9 | 9.20 | 9 | 200 | 0 | 0.0 |
| 17/11/2025 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 14/11/2025 |
9.02
|
500 | 9.30 | 9.30 | 9.01 | 0 | 0 | 0 |
| 13/11/2025 |
9.02
|
600 | 9 | 9.02 | 9 | 0 | 0 | 0 |
| 12/11/2025 |
9
|
400 | 9 | 9.19 | 9 | 200 | 0 | 0.0 |
| 11/11/2025 |
9.20
|
400 | 9.25 | 9.25 | 8.90 | 0 | 0 | 0 |
| 10/11/2025 |
9.28
|
2,500 | 8.95 | 9.29 | 8.90 | 0 | 0 | 0 |
| 07/11/2025 |
8.90
|
2,600 | 9.05 | 9.05 | 8.90 | 0 | 0 | 0 |
| 06/11/2025 |
9.05
|
2,900 | 9.10 | 9.10 | 9.05 | 0 | 0 | 0 |
| 05/11/2025 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 04/11/2025 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 03/11/2025 |
9.29
|
4,700 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 31/10/2025 |
9.10
|
7,300 | 8.91 | 9.10 | 8.90 | 0 | 0 | 0 |
| 30/10/2025 |
9.15
|
5,500 | 9 | 9.15 | 8.90 | 0 | 0 | 0 |
| 29/10/2025 |
9
|
1,600 | 9 | 9.05 | 9 | 900 | 0 | 0.0 |
| 28/10/2025 |
9.05
|
1,400 | 9 | 9.05 | 8.98 | 0 | 0 | 0 |
| 27/10/2025 |
9
|
15,000 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 24/10/2025 |
8.71
|
3,000 | 9.16 | 9.30 | 8.31 | 0 | 0 | 0 |
| 23/10/2025 |
8.90
|
3,600 | 9.17 | 9.23 | 8.90 | 0 | 0 | 0 |
| 22/10/2025 |
8.95
|
10,200 | 8.95 | 8.95 | 8.90 | 8,000 | 0 | 0.1 |
| 21/10/2025 |
9
|
900 | 9.15 | 9.15 | 9 | 0 | 0 | 0 |
| 20/10/2025 |
9.15
|
22,300 | 9.13 | 9.39 | 8.72 | 0 | 0 | 0 |
| 17/10/2025 |
9.37
|
5,500 | 9.17 | 9.38 | 8.90 | 0 | 0 | 0 |
| 16/10/2025 |
9.15
|
2,200 | 9.16 | 9.16 | 9.15 | 0 | 0 | 0 |
| 15/10/2025 |
9.48
|
3,500 | 9.37 | 9.50 | 9.12 | 0 | 1,000 | -0.0 |
| 14/10/2025 |
9.37
|
1,900 | 9.38 | 9.38 | 9.16 | 0 | 0 | 0 |
| 13/10/2025 |
9.38
|
1,600 | 9.13 | 9.38 | 9.13 | 0 | 0 | 0 |
| 10/10/2025 |
9.42
|
5,400 | 9.47 | 9.47 | 9.12 | 0 | 0 | 0 |
| 09/10/2025 |
9.41
|
6,500 | 9.45 | 9.45 | 9.10 | 0 | 0 | 0 |
| 08/10/2025 |
9.10
|
8,600 | 9.44 | 9.50 | 9 | 0 | 1,800 | -0.0 |
| 07/10/2025 |
9.49
|
1,400 | 9.48 | 9.50 | 9.11 | 0 | 0 | 0 |
| 06/10/2025 |
9.49
|
7,300 | 9.40 | 9.50 | 9.21 | 0 | 0 | 0 |
| 03/10/2025 |
9.50
|
6,000 | 9.25 | 9.60 | 8.83 | 0 | 0 | 0 |
| 02/10/2025 |
9.44
|
5,500 | 9.25 | 9.44 | 9.25 | 0 | 0 | 0 |
| 01/10/2025 |
9.25
|
1,900 | 9.45 | 9.45 | 9.04 | 0 | 0 | 0 |
| 30/09/2025 |
9.45
|
2,700 | 9.60 | 9.60 | 9.45 | 0 | 0 | 0 |
| 29/09/2025 |
9.47
|
1,500 | 9.23 | 9.49 | 9.23 | 0 | 0 | 0 |
| 26/09/2025 |
9.23
|
3,600 | 9.21 | 9.23 | 9.20 | 0 | 0 | 0 |
| 25/09/2025 |
9.46
|
1,600 | 9.10 | 9.49 | 9.10 | 0 | 300 | -0.0 |
| 24/09/2025 |
9.20
|
2,000 | 9.48 | 9.48 | 9.02 | 0 | 0 | 0 |
| 23/09/2025 |
9.45
|
8,500 | 9.50 | 9.50 | 9.45 | 0 | 0 | 0 |
| 22/09/2025 |
9.30
|
15,500 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
| 19/09/2025 |
9.12
|
14,200 | 9.50 | 9.50 | 8.84 | 0 | 0 | 0 |
| 18/09/2025 |
9.50
|
8,200 | 9.30 | 9.50 | 9.30 | 5,000 | 0 | 0.0 |
| 17/09/2025 |
9.11
|
52,300 | 9.45 | 9.60 | 9.10 | 0 | 2,100 | -0.0 |
| 16/09/2025 |
9.45
|
3,800 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
| 15/09/2025 |
9.45
|
100 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
| 12/09/2025 |
9.45
|
700 | 9.48 | 9.48 | 9.30 | 0 | 0 | 0 |
| 11/09/2025 |
9.48
|
700 | 9.49 | 9.49 | 9.48 | 0 | 0 | 0 |
| 10/09/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 09/09/2025 |
9.50
|
1,300 | 9.51 | 9.51 | 9.50 | 0 | 0 | 0 |
| 08/09/2025 |
9.50
|
2,500 | 9.50 | 9.50 | 9.31 | 0 | 0 | 0 |
| 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 |