| 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) |
-0.60 | -7.41% | 15,100 | 0 | 0 |
6.50
8.10
7.50
|
|
2 tháng
(2025-11-28) |
0 | 0% | 21,400 | 0 | 0 |
6.50
8.10
7.50
|
|
3 tháng
(2025-10-29) |
-1.50 | -16.67% | 29,700 | 0 | 0 |
6.50
9
7.50
|
|
6 tháng
(2025-07-31) |
-0.80 | -9.64% | 82,300 | 3,000 | 0.0 |
6.50
9.30
7.50
|
|
12 tháng
(2025-02-03) |
2.70 | 56.25% | 503,020 | 26,800 | 0.1 |
4.50
9.30
7.50
|
|
24 tháng
(2024-02-07) |
-0.80 | -9.64% | 640,591 | 23,300 | 0.1 |
4.40
9.30
7.50
|
|
36 tháng
(2023-02-13) |
-3.20 | -29.91% | 1,391,521 | 25,600 | 0.2 |
4.40
10.80
7.50
|
|
60 tháng
(2021-02-22) |
-1 | -11.76% | 7,231,818 | 53,970 | 0.5 |
4.40
15.90
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 10/07/2025 |
6.60
|
11,900 | 6.10 | 6.60 | 6.10 | 0 | 0 | 0 |
| 09/07/2025 |
6.20
|
13,200 | 5.70 | 6.20 | 5.70 | 5,500 | 0 | 0.0 |
| 08/07/2025 |
5.70
|
1,800 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 07/07/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 04/07/2025 |
5.70
|
500 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 03/07/2025 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 02/07/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 01/07/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 30/06/2025 |
5.20
|
800 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 27/06/2025 |
5.50
|
1,100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 26/06/2025 |
5.50
|
5,400 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 25/06/2025 |
5.30
|
400 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 24/06/2025 |
5
|
5,200 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 23/06/2025 |
4.60
|
1,400 | 5 | 5 | 4.60 | 0 | 0 | 0 |
| 20/06/2025 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 19/06/2025 |
4.60
|
600 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 18/06/2025 |
4.60
|
200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 17/06/2025 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 16/06/2025 |
4.60
|
600 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 13/06/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 12/06/2025 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 11/06/2025 |
4.60
|
900 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 10/06/2025 |
4.70
|
300 | 4.70 | 4.70 | 4.70 | 300 | 0 | 0.0 |
| 09/06/2025 |
4.70
|
300 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 06/06/2025 |
4.50
|
4,100 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 05/06/2025 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 04/06/2025 |
4.60
|
300 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 03/06/2025 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 02/06/2025 |
4.60
|
2,000 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 30/05/2025 |
4.60
|
200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 29/05/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 28/05/2025 |
5
|
19,100 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 27/05/2025 |
4.90
|
2,000 | 4.90 | 4.90 | 4.90 | 0 | 800 | -0.0 |
| 26/05/2025 |
4.70
|
500 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 23/05/2025 |
4.90
|
1,800 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 22/05/2025 |
4.60
|
2,400 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 21/05/2025 |
4.90
|
1,200 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 20/05/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 19/05/2025 |
4.70
|
300 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 16/05/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 15/05/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 14/05/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 13/05/2025 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 12/05/2025 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 09/05/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 08/05/2025 |
5
|
1,600 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 07/05/2025 |
4.60
|
300 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 06/05/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/05/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 29/04/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 28/04/2025 |
5
|
1,300 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 25/04/2025 |
5
|
4,500 | 4.70 | 5 | 4.70 | 200 | 0 | 0.0 |
| 24/04/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 23/04/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 22/04/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 21/04/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 18/04/2025 |
4.90
|
900 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 17/04/2025 |
4.50
|
1,800 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 16/04/2025 |
4.90
|
5,000 | 4.90 | 4.90 | 4.90 | 300 | 0 | 0.0 |
| 15/04/2025 |
4.80
|
1,400 | 5 | 5 | 4.80 | 200 | 0 | 0.0 |
| 14/04/2025 |
4.90
|
1,900 | 5.30 | 5.30 | 4.90 | 0 | 100 | -0.0 |