| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-0.10 | -1.41% | 8,582,200 | 0 | 0 |
6.90
7.50
7
|
|
2 tháng
(2026-03-02) |
-0.90 | -11.39% | 22,413,300 | 0 | 0 |
6.40
7.90
7
|
|
3 tháng
(2026-02-02) |
-1.10 | -13.58% | 29,604,700 | 0 | 0 |
6.40
8.20
7
|
|
6 tháng
(2025-11-03) |
-1.20 | -14.63% | 96,296,200 | 0 | 0 |
6.40
9.10
7
|
|
12 tháng
(2025-05-06) |
-0.30 | -4.11% | 327,253,500 | 0 | 0 |
6.40
10.60
7
|
|
24 tháng
(2024-05-13) |
-2.80 | -28.57% | 480,898,401 | -477 | -0.0 |
6
10.60
7
|
|
36 tháng
(2023-05-17) |
-4.98 | -41.57% | 1,023,638,810 | -487 | -0.0 |
6
15.30
7
|
|
60 tháng
(2021-05-27) |
0.69 | 10.86% | 2,272,611,511 | -57,793 | -0.6 |
5.31
24.12
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/12/2025 |
8.30
|
394,700 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 28/11/2025 |
8.40
|
739,500 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 27/11/2025 |
8.40
|
1,231,000 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 26/11/2025 |
8.30
|
719,600 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 25/11/2025 |
8.20
|
762,600 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 24/11/2025 |
8.40
|
596,400 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 21/11/2025 |
8.30
|
648,700 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 20/11/2025 |
8.30
|
167,100 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 19/11/2025 |
8.50
|
899,000 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 18/11/2025 |
8.50
|
944,700 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 17/11/2025 |
8.60
|
1,282,700 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 14/11/2025 |
8.50
|
1,093,900 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 13/11/2025 |
8.50
|
975,700 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 12/11/2025 |
8.50
|
1,382,300 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 11/11/2025 |
8.30
|
917,300 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 10/11/2025 |
8.20
|
1,307,000 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
| 07/11/2025 |
8.20
|
983,200 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 06/11/2025 |
8.10
|
255,400 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 05/11/2025 |
8.10
|
317,600 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 04/11/2025 |
8.10
|
1,053,300 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 03/11/2025 |
8.20
|
615,600 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 31/10/2025 |
8.40
|
647,500 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 30/10/2025 |
8.30
|
375,600 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 29/10/2025 |
8.40
|
620,600 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 28/10/2025 |
8.30
|
490,400 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 27/10/2025 |
8.20
|
426,800 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
| 24/10/2025 |
8.30
|
581,200 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 23/10/2025 |
8.10
|
383,800 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 22/10/2025 |
8.20
|
555,800 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 21/10/2025 |
8.20
|
932,200 | 8.30 | 8.40 | 8 | 0 | 0 | 0 |
| 20/10/2025 |
8.40
|
2,698,600 | 8.70 | 8.70 | 7.50 | 0 | 0 | 0 |
| 17/10/2025 |
8.70
|
546,400 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 16/10/2025 |
8.70
|
1,316,600 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 15/10/2025 |
8.70
|
1,702,700 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
| 14/10/2025 |
8.80
|
1,362,600 | 9.10 | 9.20 | 8.80 | 0 | 0 | 0 |
| 13/10/2025 |
9.10
|
1,032,800 | 9.20 | 9.20 | 8.40 | 0 | 0 | 0 |
| 10/10/2025 |
9.20
|
706,700 | 9.20 | 9.40 | 9.10 | 0 | 0 | 0 |
| 09/10/2025 |
9.10
|
490,700 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 08/10/2025 |
9.20
|
943,700 | 9.30 | 9.40 | 9 | 0 | 0 | 0 |
| 07/10/2025 |
9.20
|
753,500 | 9.20 | 9.40 | 9.10 | 0 | 0 | 0 |
| 06/10/2025 |
9.30
|
815,700 | 9.10 | 9.40 | 9 | 0 | 0 | 0 |
| 03/10/2025 |
9
|
845,800 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 02/10/2025 |
9.20
|
804,900 | 9.20 | 9.40 | 9.10 | 0 | 0 | 0 |
| 01/10/2025 |
9.30
|
405,000 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
| 30/09/2025 |
9.40
|
1,544,600 | 9.50 | 9.60 | 9.10 | 0 | 0 | 0 |
| 29/09/2025 |
9.50
|
1,452,700 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 |
| 26/09/2025 |
9.50
|
1,915,200 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 |
| 25/09/2025 |
9.50
|
2,352,400 | 9.30 | 9.60 | 9.30 | 0 | 0 | 0 |
| 24/09/2025 |
9.30
|
857,400 | 9.20 | 9.40 | 9.10 | 0 | 0 | 0 |
| 23/09/2025 |
9.20
|
557,300 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
| 22/09/2025 |
9.20
|
1,672,700 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
| 19/09/2025 |
9.30
|
655,700 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
| 18/09/2025 |
9.40
|
952,200 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |
| 17/09/2025 |
9.30
|
860,100 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
| 16/09/2025 |
9.50
|
5,691,200 | 10.10 | 10.10 | 9.30 | 0 | 0 | 0 |
| 15/09/2025 |
9.60
|
2,146,300 | 9.60 | 9.70 | 9.40 | 0 | 0 | 0 |
| 12/09/2025 |
9.50
|
1,726,400 | 9.20 | 9.70 | 9.20 | 0 | 0 | 0 |
| 11/09/2025 |
9.30
|
1,212,600 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 |
| 10/09/2025 |
9.40
|
1,865,500 | 9.30 | 9.60 | 9.30 | 0 | 0 | 0 |
| 09/09/2025 |
9.40
|
1,198,700 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 |
| 08/09/2025 |
9.20
|
2,309,500 | 8.20 | 9.60 | 8.20 | 0 | 0 | 0 |
| 05/09/2025 |
9.60
|
4,309,900 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 |
| 04/09/2025 |
9.70
|
3,869,400 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 |
| 03/09/2025 |
9.50
|
2,777,500 | 9.30 | 9.60 | 9.20 | 0 | 0 | 0 |
| 29/08/2025 |
9.30
|
2,043,400 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 |
| 28/08/2025 |
9.30
|
1,278,400 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| 27/08/2025 |
9.20
|
1,716,500 | 9.30 | 9.50 | 9.10 | 0 | 0 | 0 |
| 26/08/2025 |
9.30
|
1,826,900 | 9 | 9.40 | 8.80 | 0 | 0 | 0 |
| 25/08/2025 |
9
|
3,654,400 | 9.30 | 9.50 | 8.80 | 0 | 0 | 0 |
| 22/08/2025 |
9.30
|
4,155,300 | 9.70 | 9.70 | 9.20 | 0 | 0 | 0 |
| 21/08/2025 |
9.70
|
2,129,300 | 10.30 | 10.30 | 9.70 | 0 | 0 | 0 |
| 20/08/2025 |
10.10
|
6,133,400 | 10.80 | 10.80 | 9.50 | 0 | 0 | 0 |
| 19/08/2025 |
10.60
|
5,412,800 | 10.40 | 10.90 | 10.20 | 0 | 0 | 0 |
| 18/08/2025 |
10.40
|
6,467,500 | 9.50 | 10.50 | 9.50 | 0 | 0 | 0 |
| 15/08/2025 |
9.50
|
4,111,700 | 9.80 | 9.80 | 9.30 | 0 | 0 | 0 |
| 14/08/2025 |
9.80
|
2,195,600 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
| 13/08/2025 |
9.90
|
3,584,700 | 9.90 | 10.10 | 9.50 | 0 | 0 | 0 |
| 12/08/2025 |
9.90
|
2,965,000 | 10.20 | 10.20 | 9.70 | 0 | 0 | 0 |
| 11/08/2025 |
10
|
5,509,100 | 9.60 | 10.30 | 9.60 | 0 | 0 | 0 |
| 08/08/2025 |
9.60
|
3,970,600 | 9.60 | 9.80 | 9.40 | 0 | 0 | 0 |
| 07/08/2025 |
9.50
|
5,219,000 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
| 06/08/2025 |
9.40
|
1,920,100 | 9.20 | 9.50 | 9.10 | 0 | 0 | 0 |
| 05/08/2025 |
9.20
|
5,945,400 | 8.90 | 9.50 | 8.90 | 0 | 0 | 0 |
| 04/08/2025 |
9.20
|
3,006,400 | 8.90 | 9.20 | 8.80 | 0 | 0 | 0 |
| 01/08/2025 |
8.90
|
1,788,800 | 8.80 | 9.10 | 8.60 | 0 | 0 | 0 |
| 31/07/2025 |
8.80
|
2,251,800 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 30/07/2025 |
8.90
|
1,961,600 | 8.60 | 9.10 | 8.60 | 0 | 0 | 0 |
| 29/07/2025 |
8.80
|
5,393,300 | 9.30 | 9.50 | 8.70 | 0 | 0 | 0 |
| 28/07/2025 |
9.30
|
3,514,000 | 9 | 9.30 | 9 | 0 | 0 | 0 |
| 25/07/2025 |
9
|
2,173,100 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 24/07/2025 |
8.90
|
1,435,500 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 23/07/2025 |
9
|
3,083,900 | 8.80 | 9.20 | 8.80 | 0 | 0 | 0 |
| 22/07/2025 |
8.80
|
1,333,400 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
| 21/07/2025 |
8.80
|
2,147,900 | 8.90 | 9.30 | 8.70 | 0 | 0 | 0 |
| 18/07/2025 |
8.90
|
2,441,700 | 9 | 9.10 | 8.60 | 0 | 0 | 0 |
| 17/07/2025 |
9.10
|
4,657,600 | 8.70 | 9.20 | 8.70 | 0 | 0 | 0 |
| 16/07/2025 |
8.70
|
4,199,900 | 8.30 | 9 | 8.20 | 0 | 0 | 0 |
| 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 |