| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
0.20 | 2.63% | 2,260,900 | -44,100 | -0.3 |
7.60
8.80
8.80
|
|
2 tháng
(2026-01-12) |
0.20 | 2.63% | 5,339,000 | -58,800 | -0.5 |
7.40
8.80
8.80
|
|
3 tháng
(2025-12-15) |
0.10 | 1.30% | 7,667,200 | -44,100 | -0.4 |
7.40
8.80
8.80
|
|
6 tháng
(2025-09-15) |
-0.10 | -1.27% | 12,391,300 | 65,500 | 0.5 |
7.40
8.80
8.80
|
|
12 tháng
(2025-03-18) |
-0.30 | -3.70% | 31,675,600 | 39,400 | 0.3 |
6.70
8.80
8.80
|
|
24 tháng
(2024-03-25) |
-2.40 | -23.55% | 71,343,387 | 54,400 | 0.3 |
6.70
13.02
8.80
|
|
36 tháng
(2023-03-29) |
-3.28 | -29.59% | 128,151,619 | -117,788 | -1.5 |
6.70
13.02
8.80
|
|
60 tháng
(2021-04-08) |
-5.61 | -41.83% | 189,635,075 | -574,906 | -7.2 |
5.15
19.24
8.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2025 |
7.70
|
15,700 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 14/10/2025 |
7.80
|
20,100 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 13/10/2025 |
7.70
|
33,200 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 10/10/2025 |
7.80
|
73,500 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 09/10/2025 |
7.90
|
83,100 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 08/10/2025 |
7.80
|
17,200 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 07/10/2025 |
7.80
|
22,900 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 06/10/2025 |
7.90
|
58,800 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
| 03/10/2025 |
7.90
|
68,300 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
| 02/10/2025 |
8
|
68,000 | 7.90 | 8.10 | 7.70 | 0 | 0 | 0 |
| 01/10/2025 |
7.90
|
55,300 | 7.70 | 8.10 | 7.70 | 0 | 0 | 0 |
| 30/09/2025 |
7.80
|
129,200 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 29/09/2025 |
7.80
|
9,400 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 26/09/2025 |
7.80
|
13,600 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 25/09/2025 |
7.80
|
62,100 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
| 24/09/2025 |
7.90
|
35,400 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 23/09/2025 |
7.90
|
41,400 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 22/09/2025 |
7.90
|
148,400 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 19/09/2025 |
7.80
|
59,500 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| 18/09/2025 |
7.80
|
13,000 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 17/09/2025 |
7.90
|
23,600 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 16/09/2025 |
7.90
|
25,600 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 15/09/2025 |
7.90
|
106,600 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 12/09/2025 |
7.90
|
35,200 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 11/09/2025 |
7.90
|
80,700 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 10/09/2025 |
7.90
|
27,100 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 09/09/2025 |
8
|
245,500 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
| 08/09/2025 |
7.80
|
214,300 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 05/09/2025 |
8
|
225,700 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 04/09/2025 |
8
|
120,100 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 03/09/2025 |
7.90
|
76,900 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| 29/08/2025 |
8
|
77,200 | 8 | 8.20 | 7.80 | 0 | 0 | 0 |
| 28/08/2025 |
8
|
106,800 | 8.10 | 8.30 | 7.80 | 0 | 0 | 0 |
| 27/08/2025 |
8.10
|
155,600 | 8.40 | 8.50 | 7.90 | 0 | 100 | -0.0 |
| 26/08/2025 |
8.40
|
291,000 | 8.20 | 8.60 | 7.90 | 0 | 0 | 0 |
| 25/08/2025 |
8.20
|
505,800 | 8 | 8.40 | 7.90 | 0 | 100 | -0.0 |
| 22/08/2025 |
8.20
|
353,800 | 8.10 | 8.40 | 7.60 | 0 | 0 | 0 |
| 21/08/2025 |
8.10
|
134,800 | 8.30 | 8.50 | 8 | 0 | 0 | 0 |
| 20/08/2025 |
8.30
|
391,300 | 8.10 | 8.60 | 8.10 | 0 | 2,300 | -0.0 |
| 19/08/2025 |
8.40
|
1,073,300 | 7.70 | 8.40 | 7.70 | 0 | 1,000 | -0.0 |
| 18/08/2025 |
7.80
|
25,200 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 15/08/2025 |
7.90
|
239,800 | 7.80 | 7.90 | 7.60 | 0 | 100 | -0.0 |
| 14/08/2025 |
7.90
|
340,700 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 13/08/2025 |
8
|
193,200 | 7.90 | 8 | 7.70 | 0 | 200 | -0.0 |
| 12/08/2025 |
7.90
|
206,100 | 7.90 | 8 | 7.70 | 0 | 1,900 | -0.0 |
| 11/08/2025 |
7.90
|
134,900 | 8 | 8.10 | 7.80 | 1,300 | 0 | 0.0 |
| 08/08/2025 |
8
|
365,800 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 07/08/2025 |
8
|
256,700 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 06/08/2025 |
8
|
35,900 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 05/08/2025 |
8
|
203,200 | 7.80 | 8.10 | 7.80 | 0 | 1,100 | -0.0 |
| 04/08/2025 |
7.90
|
38,200 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 01/08/2025 |
7.80
|
23,200 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 31/07/2025 |
7.90
|
60,300 | 8.10 | 8.20 | 7.80 | 0 | 0 | 0 |
| 30/07/2025 |
8.10
|
55,000 | 8.10 | 8.30 | 7.90 | 600 | 0 | 0.0 |
| 29/07/2025 |
8.10
|
174,600 | 8.10 | 8.40 | 7.80 | 0 | 0 | 0 |
| 28/07/2025 |
8.20
|
156,100 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
| 25/07/2025 |
8.10
|
121,200 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 24/07/2025 |
8.10
|
379,400 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
| 23/07/2025 |
7.80
|
67,300 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 22/07/2025 |
7.90
|
85,000 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 21/07/2025 |
7.80
|
179,300 | 8.10 | 8.20 | 7.70 | 0 | 0 | 0 |
| 18/07/2025 |
8.10
|
89,800 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 17/07/2025 |
8.20
|
537,800 | 8.30 | 8.70 | 7.80 | 1,200 | 0 | 0.0 |
| 16/07/2025 |
8.40
|
114,100 | 8.40 | 8.50 | 8.10 | 900 | 0 | 0.0 |
| 15/07/2025 |
8.50
|
53,600 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 14/07/2025 |
8.50
|
529,400 | 8 | 9 | 8 | 0 | 0 | 0 |
| 11/07/2025 |
8
|
27,100 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 10/07/2025 |
8.10
|
109,200 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 09/07/2025 |
8.20
|
525,900 | 7.70 | 8.20 | 7.50 | 0 | 0 | 0 |
| 08/07/2025 |
7.80
|
156,300 | 7.90 | 8 | 7.60 | 3,200 | 0 | 0 |
| 07/07/2025 |
7.90
|
130,900 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
| 04/07/2025 |
7.90
|
265,300 | 8 | 8.20 | 7.70 | 0 | 0 | 0 |
| 03/07/2025 |
8
|
208,600 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
| 02/07/2025 |
8
|
33,600 | 8 | 8.20 | 7.80 | 0 | 0 | 0 |
| 01/07/2025 |
8
|
21,700 | 8 | 8.20 | 7.80 | 0 | 0 | 0 |
| 30/06/2025 |
8
|
91,600 | 8.10 | 8.20 | 7.80 | 0 | 0 | 0 |
| 27/06/2025 |
8.10
|
271,300 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 26/06/2025 |
8
|
47,500 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 25/06/2025 |
8
|
41,700 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
| 24/06/2025 |
8.10
|
121,700 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 23/06/2025 |
8
|
145,100 | 8.10 | 8.20 | 7.70 | 0 | 0 | 0 |
| 20/06/2025 |
8.10
|
95,800 | 8.20 | 8.40 | 7.90 | 0 | 0 | 0 |
| 19/06/2025 |
8.20
|
408,800 | 8.10 | 8.30 | 7.90 | 0 | 0 | 0 |
| 18/06/2025 |
8.10
|
215,500 | 8 | 8.20 | 7.70 | 0 | 0 | 0 |
| 17/06/2025 |
7.90
|
498,000 | 7.60 | 8.40 | 7.60 | 0 | 0 | 0 |
| 16/06/2025 |
7.60
|
86,400 | 7.60 | 7.80 | 7.30 | 0 | 0 | 0 |
| 13/06/2025 |
7.60
|
37,800 | 7.60 | 7.80 | 7.30 | 0 | 0 | 0 |
| 12/06/2025 |
7.70
|
85,200 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 11/06/2025 |
7.70
|
66,200 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 10/06/2025 |
7.70
|
102,400 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 09/06/2025 |
7.50
|
41,400 | 7.60 | 7.80 | 7.40 | 0 | 0 | 0 |
| 06/06/2025 |
7.60
|
24,200 | 7.60 | 8 | 7.40 | 0 | 0 | 0 |
| 05/06/2025 |
7.60
|
120,300 | 7.70 | 7.90 | 7.40 | 0 | 0 | 0 |
| 04/06/2025 |
7.80
|
132,500 | 7.90 | 8 | 7.50 | 0 | 0 | 0 |
| 03/06/2025 |
7.90
|
322,300 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
| 02/06/2025 |
7.50
|
115,500 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
| 30/05/2025 |
7.50
|
77,500 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 29/05/2025 |
7.40
|
113,300 | 7 | 7.40 | 6.90 | 0 | 0 | 0 |
| 28/05/2025 |
7
|
53,900 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 27/05/2025 |
6.90
|
25,100 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |