| 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) |
0.30 | 4.35% | 400 | 0 | 0 |
6.90
7.20
7.20
|
|
2 tháng
(2026-03-02) |
0.70 | 10.77% | 12,000 | 0 | 0 |
6.30
7.20
7.20
|
|
3 tháng
(2026-01-29) |
0.20 | 2.86% | 25,000 | 0 | 0 |
6.10
7.20
7.20
|
|
6 tháng
(2025-10-31) |
-1.70 | -19.10% | 54,700 | 0 | 0 |
6.10
8.90
7.20
|
|
12 tháng
(2025-05-05) |
2.20 | 44% | 261,100 | 8,200 | 0.1 |
4.50
9.30
7.20
|
|
24 tháng
(2024-05-09) |
-0.30 | -4% | 618,813 | 24,300 | 0.1 |
4.40
9.30
7.20
|
|
36 tháng
(2023-05-15) |
-2.90 | -28.71% | 1,185,482 | 25,600 | 0.2 |
4.40
10.80
7.20
|
|
60 tháng
(2021-05-25) |
-1.40 | -16.28% | 6,635,522 | 31,870 | 0.1 |
4.40
15.90
7.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/12/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 28/11/2025 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 27/11/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 26/11/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 25/11/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 24/11/2025 |
8.10
|
2,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 21/11/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 20/11/2025 |
8.10
|
3,600 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 19/11/2025 |
8.80
|
400 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 |
| 18/11/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 17/11/2025 |
8.60
|
300 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 14/11/2025 |
8.50
|
1,600 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| 13/11/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 12/11/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 11/11/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 10/11/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 07/11/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 06/11/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 05/11/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 04/11/2025 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 03/11/2025 |
8.80
|
200 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 31/10/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 30/10/2025 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 29/10/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 28/10/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 27/10/2025 |
9
|
1,100 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
| 24/10/2025 |
8.90
|
1,100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 23/10/2025 |
9
|
200 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 22/10/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 21/10/2025 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 20/10/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 17/10/2025 |
8.50
|
1,800 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| 16/10/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 15/10/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 14/10/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 13/10/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 10/10/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 09/10/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 08/10/2025 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 07/10/2025 |
9
|
1,000 | 9 | 9 | 9 | 0 | 0 | 0 |
| 06/10/2025 |
9
|
400 | 9 | 9 | 9 | 0 | 0 | 0 |
| 03/10/2025 |
9
|
1,200 | 8.60 | 9 | 8.60 | 0 | 0 | 0 |
| 02/10/2025 |
9
|
900 | 9 | 9 | 9 | 900 | 0 | 0.0 |
| 01/10/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 30/09/2025 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 29/09/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 26/09/2025 |
9.10
|
3,100 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 25/09/2025 |
9.10
|
1,600 | 8.50 | 9.10 | 8.50 | 0 | 0 | 0 |
| 24/09/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 23/09/2025 |
8.90
|
400 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 22/09/2025 |
8.20
|
20,000 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 19/09/2025 |
9.10
|
200 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 18/09/2025 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 17/09/2025 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 16/09/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 15/09/2025 |
8.90
|
200 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 12/09/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 11/09/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 10/09/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 09/09/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 08/09/2025 |
8.90
|
200 | 8.40 | 8.90 | 8.40 | 0 | 100 | -0.0 |
| 05/09/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 04/09/2025 |
8.90
|
400 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 03/09/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 29/08/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 28/08/2025 |
9.10
|
900 | 8.20 | 9.10 | 8.20 | 0 | 0 | 0 |
| 27/08/2025 |
8.90
|
4,300 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 26/08/2025 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 25/08/2025 |
8.90
|
500 | 7.80 | 8.90 | 7.80 | 0 | 0 | 0 |
| 22/08/2025 |
8.30
|
300 | 9 | 9 | 8.30 | 0 | 0 | 0 |
| 21/08/2025 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 20/08/2025 |
9
|
300 | 9.10 | 9.10 | 9 | 300 | 0 | 0.0 |
| 19/08/2025 |
9
|
2,000 | 9 | 9 | 9 | 2,000 | 0 | 0.0 |
| 18/08/2025 |
9
|
200 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 15/08/2025 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 14/08/2025 |
8.60
|
300 | 8.20 | 8.60 | 8.20 | 0 | 100 | -0.0 |
| 13/08/2025 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 12/08/2025 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 11/08/2025 |
9.10
|
4,500 | 8.40 | 9.10 | 8.20 | 0 | 0 | 0 |
| 08/08/2025 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 07/08/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 06/08/2025 |
8.30
|
300 | 9.10 | 9.10 | 8.30 | 0 | 0 | 0 |
| 05/08/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 04/08/2025 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 01/08/2025 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 31/07/2025 |
8.30
|
3,900 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 30/07/2025 |
7.60
|
6,300 | 8.10 | 8.20 | 7.60 | 100 | 0 | 0.0 |
| 29/07/2025 |
7.50
|
800 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 28/07/2025 |
8
|
1,700 | 7.90 | 8.40 | 7.90 | 0 | 0 | 0 |
| 25/07/2025 |
7.90
|
200 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 24/07/2025 |
8
|
1,100 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 23/07/2025 |
8.30
|
5,200 | 8.30 | 8.90 | 8.30 | 0 | 0 | 0 |
| 22/07/2025 |
8.10
|
3,100 | 7.80 | 8.10 | 7.80 | 100 | 0 | 0.0 |
| 21/07/2025 |
8
|
200 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 18/07/2025 |
8
|
3,600 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 17/07/2025 |
7.80
|
8,800 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 16/07/2025 |
7.80
|
3,000 | 8.60 | 8.60 | 7.80 | 0 | 0 | 0 |
| 15/07/2025 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 14/07/2025 |
7.90
|
4,800 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 11/07/2025 |
7.20
|
33,800 | 6.60 | 7.20 | 6.60 | 0 | 0 | 0 |