| 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) |
0.75 | 6.73% | 704,900 | -40,200 | -0.5 |
10.40
12.20
12.20
|
|
2 tháng
(2025-11-28) |
-1 | -7.75% | 1,953,500 | -62,600 | -0.8 |
10.40
13.93
12.20
|
|
3 tháng
(2025-10-29) |
1.95 | 19.60% | 3,156,000 | -70,200 | -1.0 |
9.95
13.93
12.20
|
|
6 tháng
(2025-07-31) |
2.95 | 32.96% | 4,087,200 | -83,900 | -1.2 |
8.68
13.93
12.20
|
|
12 tháng
(2025-02-03) |
3.05 | 34.46% | 5,961,200 | -88,738 | -1.3 |
8.15
13.93
12.20
|
|
24 tháng
(2024-02-07) |
3.22 | 37.18% | 10,915,900 | -82,848 | -1.2 |
8.15
13.93
12.20
|
|
36 tháng
(2023-02-13) |
3.07 | 34.80% | 18,949,400 | -596,840 | -9.4 |
8.15
13.93
12.20
|
|
60 tháng
(2021-02-22) |
0.50 | 4.37% | 103,503,200 | -1,775,731 | -47.5 |
8.12
16.95
12.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
8.93
|
36,000 | 8.88 | 8.93 | 8.85 | 0 | 0 | 0 |
| 04/09/2025 |
8.85
|
1,800 | 8.75 | 8.85 | 8.75 | 0 | 0 | 0 |
| 03/09/2025 |
8.83
|
15,800 | 8.83 | 8.83 | 8.75 | 0 | 0 | 0 |
| 29/08/2025 |
8.85
|
10,700 | 8.75 | 8.85 | 8.73 | 0 | 0 | 0 |
| 28/08/2025 |
8.90
|
1,500 | 8.68 | 8.90 | 8.68 | 0 | 0 | 0 |
| 27/08/2025 |
8.83
|
3,300 | 8.68 | 8.85 | 8.65 | 0 | 0 | 0 |
| 26/08/2025 |
8.85
|
45,200 | 8.60 | 8.88 | 8.60 | 0 | 0 | 0 |
| 25/08/2025 |
8.83
|
7,400 | 8.90 | 8.90 | 8.75 | 0 | 0 | 0 |
| 22/08/2025 |
8.85
|
7,500 | 8.75 | 8.90 | 8.75 | 300 | 0 | 0.0 |
| 21/08/2025 |
8.85
|
15,500 | 8.85 | 8.85 | 8.75 | 0 | 0 | 0 |
| 20/08/2025 |
8.85
|
20,400 | 8.90 | 8.90 | 8.78 | 0 | 0 | 0 |
| 19/08/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 18/08/2025 |
8.90
|
2,100 | 8.98 | 8.98 | 8.68 | 0 | 0 | 0 |
| 15/08/2025 |
8.80
|
8,900 | 8.93 | 8.93 | 8.65 | 0 | 0 | 0 |
| 14/08/2025 |
8.68
|
8,900 | 8.93 | 8.93 | 8.65 | 0 | 0 | 0 |
| 13/08/2025 |
8.93
|
6,600 | 8.85 | 8.93 | 8.85 | 0 | 0 | 0 |
| 12/08/2025 |
8.93
|
6,100 | 8.75 | 8.98 | 8.75 | 0 | 0 | 0 |
| 11/08/2025 |
9
|
11,500 | 8.98 | 9 | 8.98 | 0 | 0 | 0 |
| 08/08/2025 |
8.95
|
3,800 | 9 | 9 | 8.75 | 0 | 0 | 0 |
| 07/08/2025 |
9
|
3,600 | 8.95 | 9 | 8.95 | 0 | 0 | 0 |
| 06/08/2025 |
9
|
800 | 8.88 | 9 | 8.80 | 0 | 0 | 0 |
| 05/08/2025 |
9
|
5,900 | 8.75 | 9 | 8.75 | 0 | 0 | 0 |
| 04/08/2025 |
9
|
24,000 | 8.90 | 9.05 | 8.90 | 0 | 0 | 0 |
| 01/08/2025 |
8.95
|
4,100 | 8.95 | 8.98 | 8.95 | 0 | 0 | 0 |
| 31/07/2025 |
8.95
|
10,100 | 8.95 | 9 | 8.85 | 0 | 0 | 0 |
| 30/07/2025 |
8.95
|
5,000 | 9 | 9 | 8.75 | 0 | 0 | 0 |
| 29/07/2025 |
8.75
|
7,800 | 9 | 9.05 | 8.75 | 0 | 0 | 0 |
| 28/07/2025 |
9.05
|
13,200 | 9.05 | 9.10 | 8.93 | 0 | 0 | 0 |
| 25/07/2025 |
9.10
|
6,700 | 9.10 | 9.10 | 9.05 | 0 | 0 | 0 |
| 24/07/2025 |
9.10
|
7,400 | 9.03 | 9.10 | 9.03 | 0 | 0 | 0 |
| 23/07/2025 |
9.08
|
28,300 | 9.05 | 9.25 | 9.03 | 0 | 0 | 0 |
| 22/07/2025 |
9
|
11,400 | 9.05 | 9.05 | 9 | 0 | 0 | 0 |
| 21/07/2025 |
9
|
1,400 | 9 | 9 | 9 | 0 | 0 | 0 |
| 18/07/2025 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 17/07/2025 |
9
|
2,600 | 8.80 | 9.10 | 8.78 | 0 | 0 | 0 |
| 16/07/2025 |
9.10
|
19,200 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 15/07/2025 |
9.10
|
800 | 8.95 | 9.10 | 8.95 | 0 | 0 | 0 |
| 14/07/2025 |
9.10
|
2,200 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 11/07/2025 |
9
|
2,400 | 9.18 | 9.18 | 8.83 | 0 | 0 | 0 |
| 10/07/2025 |
9.10
|
5,100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 09/07/2025 |
9.10
|
1,300 | 8.85 | 9.10 | 8.85 | 0 | 0 | 0 |
| 08/07/2025 |
9.08
|
500 | 9.05 | 9.08 | 9.05 | 0 | 100 | -0.0 |
| 07/07/2025 |
9.08
|
7,600 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 04/07/2025 |
8.90
|
300 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 03/07/2025 |
8.95
|
6,400 | 8.93 | 8.95 | 8.78 | 0 | 0 | 0 |
| 02/07/2025 |
8.93
|
4,100 | 8.93 | 8.93 | 8.75 | 0 | 0 | 0 |
| 01/07/2025 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 30/06/2025 |
8.95
|
700 | 9 | 9 | 8.75 | 0 | 0 | 0 |
| 27/06/2025 |
8.90
|
1,400 | 8.90 | 8.95 | 8.90 | 0 | 0 | 0 |
| 26/06/2025 |
8.95
|
600 | 8.75 | 8.95 | 8.75 | 0 | 0 | 0 |
| 25/06/2025 |
8.98
|
600 | 8.78 | 9 | 8.78 | 0 | 0 | 0 |
| 24/06/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 23/06/2025 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 20/06/2025 |
8.98
|
500 | 8.80 | 8.98 | 8.78 | 0 | 0 | 0 |
| 19/06/2025 |
9
|
300 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 18/06/2025 |
9
|
700 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 17/06/2025 |
9
|
1,600 | 8.78 | 9 | 8.78 | 0 | 0 | 0 |
| 16/06/2025 |
9.05
|
300 | 8.85 | 9.05 | 8.85 | 0 | 0 | 0 |
| 13/06/2025 |
9.08
|
300 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 12/06/2025 |
9.10
|
1,200 | 8.78 | 9.10 | 8.78 | 0 | 0 | 0 |
| 11/06/2025 |
9.10
|
3,500 | 9.03 | 9.10 | 9.03 | 0 | 0 | 0 |
| 10/06/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 09/06/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 06/06/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 05/06/2025 |
9.10
|
26,300 | 9.10 | 9.15 | 9.10 | 0 | 0 | 0 |
| 04/06/2025 |
9.10
|
13,600 | 9.05 | 9.10 | 9.05 | 0 | 0 | 0 |
| 03/06/2025 |
9.10
|
2,600 | 9 | 9.15 | 9 | 0 | 0 | 0 |
| 02/06/2025 |
9.15
|
2,700 | 9.15 | 9.18 | 9 | 0 | 0 | 0 |
| 30/05/2025 |
9.13
|
1,400 | 9.10 | 9.13 | 9 | 0 | 0 | 0 |
| 29/05/2025 |
9.13
|
10,200 | 9 | 9.15 | 9 | 0 | 0 | 0 |
| 28/05/2025 |
9.15
|
427,300 | 9.10 | 9.15 | 9.08 | 0 | 0 | 0 |
| 27/05/2025 |
9.15
|
53,100 | 9 | 9.15 | 9 | 0 | 0 | 0 |
| 26/05/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 23/05/2025 |
9
|
5,000 | 9 | 9 | 9 | 0 | 0 | 0 |
| 22/05/2025 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 21/05/2025 |
9
|
9,600 | 8.75 | 9 | 8.75 | 0 | 0 | 0 |
| 20/05/2025 |
9
|
2,400 | 8.75 | 9 | 8.75 | 0 | 0 | 0 |
| 19/05/2025 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 16/05/2025 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 15/05/2025 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 14/05/2025 |
9.03
|
20,300 | 9.08 | 9.08 | 8.80 | 0 | 0 | 0 |
| 13/05/2025 |
9
|
15,000 | 8.75 | 9 | 8.75 | 0 | 0 | 0 |
| 12/05/2025 |
9
|
4,000 | 9 | 9 | 9 | 0 | 0 | 0 |
| 09/05/2025 |
9
|
111,700 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 08/05/2025 |
9
|
4,300 | 8.75 | 9.08 | 8.75 | 0 | 0 | 0 |
| 07/05/2025 |
9.05
|
3,200 | 9 | 9.05 | 9 | 0 | 0 | 0 |
| 06/05/2025 |
9
|
9,800 | 9 | 9 | 8.95 | 0 | 0 | 0 |
| 05/05/2025 |
9
|
11,100 | 8.90 | 9.05 | 8.90 | 0 | 0 | 0 |
| 29/04/2025 |
8.90
|
2,300 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 28/04/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 25/04/2025 |
9
|
800 | 8.80 | 9.08 | 8.80 | 0 | 0 | 0 |
| 24/04/2025 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
| 23/04/2025 |
9.13
|
100 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
| 22/04/2025 |
9.08
|
600 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 21/04/2025 |
9.15
|
100 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 18/04/2025 |
9.15
|
700 | 9.13 | 9.15 | 9.13 | 0 | 0 | 0 |
| 17/04/2025 |
9.13
|
1,500 | 8.95 | 9.13 | 8.95 | 0 | 0 | 0 |
| 16/04/2025 |
8.98
|
400 | 9 | 9 | 8.98 | 0 | 0 | 0 |
| 15/04/2025 |
9
|
1,900 | 9 | 9.15 | 8.95 | 0 | 0 | 0 |
| 14/04/2025 |
9.15
|
1,700 | 9 | 9.15 | 8.95 | 0 | 0 | 0 |