| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
0.30 | 3.70% | 18,692,300 | 0 | 0 |
8.10
8.60
8.50
|
|
2 tháng
(2025-10-06) |
-0.90 | -9.68% | 36,691,800 | 0 | 0 |
8.10
9.30
8.50
|
|
3 tháng
(2025-09-05) |
-1.20 | -12.50% | 72,027,900 | 0 | 0 |
8.10
9.60
8.50
|
|
6 tháng
(2025-06-09) |
0.40 | 5% | 220,571,700 | 0 | 0 |
8
10.60
8.50
|
|
12 tháng
(2024-12-09) |
0.50 | 6.33% | 317,535,985 | 0 | 0 |
6
10.60
8.50
|
|
24 tháng
(2023-12-15) |
-3.50 | -29.41% | 504,847,653 | -487 | -0.0 |
6
12.20
8.50
|
|
36 tháng
(2022-12-20) |
-0.17 | -1.96% | 1,223,384,574 | -19,687 | -0.2 |
6
15.30
8.50
|
|
60 tháng
(2020-12-30) |
0.76 | 9.90% | 2,315,610,126 | -21,593 | -0.2 |
5.31
24.12
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
8.30
|
1,328,300 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 14/07/2025 |
8.40
|
1,097,000 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
| 11/07/2025 |
8.30
|
1,368,600 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 10/07/2025 |
8.40
|
1,384,500 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 09/07/2025 |
8.50
|
2,652,100 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
| 08/07/2025 |
8.40
|
1,887,600 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 07/07/2025 |
8.20
|
693,500 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 04/07/2025 |
8.20
|
736,200 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 03/07/2025 |
8
|
1,157,700 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 02/07/2025 |
8.20
|
922,300 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 01/07/2025 |
8.20
|
1,482,500 | 8.20 | 8.60 | 8.10 | 0 | 0 | 0 |
| 30/06/2025 |
8.20
|
1,529,900 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
| 27/06/2025 |
8.30
|
1,619,600 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 26/06/2025 |
8.50
|
978,500 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 25/06/2025 |
8.50
|
3,299,300 | 8.20 | 8.70 | 8.20 | 0 | 0 | 0 |
| 24/06/2025 |
8.20
|
591,300 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 23/06/2025 |
8.10
|
527,200 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 20/06/2025 |
8.20
|
478,200 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 19/06/2025 |
8.20
|
622,700 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 18/06/2025 |
8.20
|
830,700 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
| 17/06/2025 |
8.20
|
647,100 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
| 16/06/2025 |
8.20
|
866,000 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 13/06/2025 |
8.10
|
1,539,100 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 12/06/2025 |
8.30
|
1,412,900 | 8.10 | 8.50 | 8.10 | 0 | 0 | 0 |
| 11/06/2025 |
8.10
|
509,200 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 10/06/2025 |
8.10
|
853,600 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 09/06/2025 |
8
|
1,253,300 | 8.40 | 8.40 | 7.90 | 0 | 0 | 0 |
| 06/06/2025 |
8.40
|
1,796,300 | 8.50 | 8.60 | 8.20 | 0 | 0 | 0 |
| 05/06/2025 |
8.50
|
2,534,700 | 8.40 | 8.80 | 8.30 | 0 | 0 | 0 |
| 04/06/2025 |
8.30
|
2,383,300 | 8.20 | 8.60 | 8.20 | 0 | 0 | 0 |
| 03/06/2025 |
8.10
|
3,039,800 | 7.50 | 8.20 | 7.50 | 0 | 0 | 0 |
| 02/06/2025 |
7.60
|
1,087,100 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
| 30/05/2025 |
7.50
|
679,000 | 7.60 | 7.70 | 7.30 | 0 | 0 | 0 |
| 29/05/2025 |
7.70
|
711,000 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 28/05/2025 |
7.70
|
1,821,900 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 27/05/2025 |
7.50
|
1,144,600 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 26/05/2025 |
7.30
|
558,400 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 23/05/2025 |
7.30
|
683,800 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 22/05/2025 |
7.50
|
632,000 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
| 21/05/2025 |
7.60
|
1,659,500 | 7.40 | 7.60 | 7.20 | 0 | 0 | 0 |
| 20/05/2025 |
7.30
|
823,500 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 19/05/2025 |
7.40
|
754,900 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 16/05/2025 |
7.50
|
2,005,400 | 7.40 | 7.80 | 7.30 | 0 | 0 | 0 |
| 15/05/2025 |
7.40
|
1,168,100 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 14/05/2025 |
7.20
|
730,900 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 13/05/2025 |
7.30
|
583,100 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 12/05/2025 |
7.20
|
993,100 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 09/05/2025 |
7.20
|
793,700 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 08/05/2025 |
7.30
|
1,678,600 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 07/05/2025 |
7.10
|
776,600 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 06/05/2025 |
7.30
|
654,200 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 05/05/2025 |
7.30
|
241,100 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 29/04/2025 |
7.30
|
474,600 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 28/04/2025 |
7.20
|
449,400 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 25/04/2025 |
7.30
|
767,400 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| 24/04/2025 |
7.20
|
267,200 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 23/04/2025 |
7.20
|
437,800 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 22/04/2025 |
7.10
|
1,216,200 | 7.20 | 7.30 | 6.60 | 0 | 0 | 0 |
| 21/04/2025 |
7.30
|
265,700 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 18/04/2025 |
7.30
|
724,800 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 17/04/2025 |
7.20
|
449,000 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 16/04/2025 |
7.10
|
521,000 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 15/04/2025 |
7.10
|
832,600 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
| 14/04/2025 |
7.30
|
751,300 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 11/04/2025 |
7.30
|
1,821,300 | 7.40 | 7.70 | 6.90 | 0 | 0 | 0 |
| 10/04/2025 |
6.70
|
204,100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 09/04/2025 |
6
|
1,552,400 | 6 | 6.30 | 5.60 | 0 | 0 | 0 |
| 08/04/2025 |
6
|
2,004,800 | 7 | 7 | 5.90 | 0 | 0 | 0 |
| 04/04/2025 |
7
|
2,085,200 | 7 | 7.30 | 6.40 | 0 | 0 | 0 |
| 03/04/2025 |
7.10
|
3,929,800 | 8.20 | 8.20 | 7 | 0 | 0 | 0 |
| 02/04/2025 |
8.20
|
767,800 | 8 | 8.40 | 8 | 0 | 0 | 0 |
| 01/04/2025 |
8.30
|
265,000 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 31/03/2025 |
8.30
|
311,000 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 28/03/2025 |
8.30
|
459,700 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 27/03/2025 |
8.40
|
447,600 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 26/03/2025 |
8.50
|
301,100 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 25/03/2025 |
8.50
|
523,200 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 24/03/2025 |
8.50
|
924,000 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 21/03/2025 |
8.50
|
296,000 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 20/03/2025 |
8.60
|
387,000 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 19/03/2025 |
8.50
|
464,600 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 18/03/2025 |
8.60
|
613,600 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 17/03/2025 |
8.50
|
780,800 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 14/03/2025 |
8.60
|
655,800 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 13/03/2025 |
8.50
|
992,200 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
| 12/03/2025 |
8.70
|
419,300 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 11/03/2025 |
8.90
|
1,110,000 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 10/03/2025 |
8.80
|
1,420,100 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 07/03/2025 |
8.80
|
1,023,700 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 06/03/2025 |
8.60
|
455,800 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 05/03/2025 |
8.60
|
585,500 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 04/03/2025 |
8.70
|
647,800 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
| 03/03/2025 |
8.60
|
1,066,600 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 28/02/2025 |
8.80
|
495,200 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 27/02/2025 |
8.80
|
796,400 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 26/02/2025 |
8.70
|
967,000 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 25/02/2025 |
8.90
|
1,245,900 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 24/02/2025 |
9
|
863,100 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 21/02/2025 |
9.10
|
1,910,600 | 8.80 | 9.30 | 8.70 | 0 | 0 | 0 |
| 20/02/2025 |
8.90
|
934,100 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |