| 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) |
0.10 | 1.15% | 1,475,500 | 0 | 0 |
8.30
9
8.50
|
|
2 tháng
(2025-11-28) |
-0.37 | -4.03% | 3,706,400 | 0 | 0 |
8.30
9.26
8.50
|
|
3 tháng
(2025-10-29) |
-0.40 | -4.35% | 4,602,400 | 0 | 0 |
8.30
9.26
8.50
|
|
6 tháng
(2025-07-31) |
-0.47 | -5.07% | 16,797,600 | -5,700 | -0.1 |
8.30
10.10
8.50
|
|
12 tháng
(2025-02-03) |
0.10 | 1.15% | 51,902,400 | -8,500 | -0.1 |
6.90
10.10
8.50
|
|
24 tháng
(2024-02-07) |
2.71 | 44.50% | 114,065,700 | -8,500 | -0.1 |
4.10
10.10
8.50
|
|
36 tháng
(2023-02-13) |
5.16 | 141.76% | 161,548,300 | -11,900 | -0.1 |
3.20
10.10
8.50
|
|
60 tháng
(2021-02-22) |
4.90 | 125.64% | 266,655,700 | 132,580 | -2.3 |
2.71
17.10
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
9.72
|
100,200 | 9.83 | 9.95 | 9.67 | 0 | 0 | 0 |
| 04/09/2025 |
9.84
|
182,800 | 9.91 | 10.10 | 9.81 | 0 | 0 | 0 |
| 03/09/2025 |
9.95
|
108,000 | 9.84 | 9.95 | 9.55 | 0 | 0 | 0 |
| 29/08/2025 |
9.75
|
422,100 | 10 | 10 | 9.60 | 0 | 0 | 0 |
| 28/08/2025 |
10
|
296,000 | 10.30 | 10.35 | 9.87 | 0 | 0 | 0 |
| 27/08/2025 |
10.10
|
760,300 | 10.10 | 10.20 | 9.88 | 0 | 0 | 0 |
| 26/08/2025 |
9.57
|
1,583,900 | 9 | 9.57 | 8.95 | 0 | 0 | 0 |
| 25/08/2025 |
8.95
|
616,800 | 8.97 | 9.19 | 8.95 | 0 | 0 | 0 |
| 22/08/2025 |
8.95
|
82,500 | 8.97 | 8.97 | 8.72 | 0 | 0 | 0 |
| 21/08/2025 |
8.88
|
75,300 | 8.99 | 9.10 | 8.88 | 0 | 0 | 0 |
| 20/08/2025 |
8.99
|
109,400 | 8.91 | 9.19 | 8.69 | 0 | 0 | 0 |
| 19/08/2025 |
8.98
|
193,100 | 9.26 | 9.26 | 8.90 | 0 | 0 | 0 |
| 18/08/2025 |
8.75
|
36,200 | 8.65 | 8.88 | 8.65 | 0 | 0 | 0 |
| 15/08/2025 |
8.75
|
117,100 | 8.95 | 8.95 | 8.72 | 0 | 0 | 0 |
| 14/08/2025 |
8.88
|
148,600 | 9.07 | 9.07 | 8.78 | 0 | 0 | 0 |
| 13/08/2025 |
8.83
|
141,800 | 8.95 | 9 | 8.80 | 0 | 0 | 0 |
| 12/08/2025 |
8.95
|
89,200 | 9 | 9.05 | 8.85 | 0 | 0 | 0 |
| 11/08/2025 |
8.98
|
115,200 | 9.03 | 9.10 | 8.91 | 0 | 0 | 0 |
| 08/08/2025 |
9
|
74,500 | 9.10 | 9.14 | 8.97 | 0 | 0 | 0 |
| 07/08/2025 |
9.10
|
36,700 | 9.12 | 9.20 | 9 | 0 | 0 | 0 |
| 06/08/2025 |
9.11
|
149,700 | 8.98 | 9.31 | 8.97 | 0 | 0 | 0 |
| 05/08/2025 |
8.98
|
249,200 | 9.45 | 9.45 | 8.98 | 0 | 0 | 0 |
| 04/08/2025 |
9.14
|
198,300 | 9.61 | 9.61 | 9 | 0 | 0 | 0 |
| 01/08/2025 |
9.62
|
447,200 | 9.91 | 9.91 | 9.30 | 0 | 0 | 0 |
| 31/07/2025 |
9.27
|
171,300 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
| 30/07/2025 |
8.67
|
40,600 | 8.75 | 8.75 | 8.50 | 0 | 0 | 0 |
| 29/07/2025 |
8.50
|
107,500 | 9 | 9 | 8.50 | 0 | 0 | 0 |
| 28/07/2025 |
8.95
|
121,000 | 8.95 | 8.97 | 8.83 | 0 | 0 | 0 |
| 25/07/2025 |
8.83
|
105,600 | 8.87 | 9.03 | 8.80 | 0 | 0 | 0 |
| 24/07/2025 |
9
|
82,000 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
| 23/07/2025 |
9.03
|
248,500 | 9.03 | 9.03 | 8.86 | 0 | 0 | 0 |
| 22/07/2025 |
9.03
|
504,600 | 8.68 | 9.04 | 8.68 | 0 | 0 | 0 |
| 21/07/2025 |
8.99
|
935,200 | 9 | 9.19 | 8.60 | 0 | 0 | 0 |
| 18/07/2025 |
8.85
|
111,900 | 9.10 | 9.10 | 8.85 | 0 | 0 | 0 |
| 17/07/2025 |
8.97
|
758,200 | 8.82 | 9.15 | 8.82 | 0 | 0 | 0 |
| 16/07/2025 |
8.91
|
113,700 | 9.11 | 9.13 | 8.75 | 0 | 0 | 0 |
| 15/07/2025 |
9.11
|
559,900 | 9.25 | 9.45 | 9.06 | 0 | 0 | 0 |
| 14/07/2025 |
9.35
|
1,227,900 | 9 | 9.40 | 8.80 | 0 | 0 | 0 |
| 11/07/2025 |
9
|
643,700 | 8.80 | 9.05 | 8.74 | 0 | 0 | 0 |
| 10/07/2025 |
8.73
|
213,000 | 8.60 | 8.90 | 8.54 | 0 | 0 | 0 |
| 09/07/2025 |
8.61
|
135,000 | 8.65 | 8.80 | 8.61 | 0 | 0 | 0 |
| 08/07/2025 |
8.65
|
151,200 | 8.61 | 8.80 | 8.61 | 0 | 0 | 0 |
| 07/07/2025 |
8.61
|
137,700 | 8.42 | 8.68 | 8.42 | 0 | 0 | 0 |
| 04/07/2025 |
8.60
|
133,500 | 8.42 | 8.70 | 8.42 | 0 | 0 | 0 |
| 03/07/2025 |
8.60
|
209,200 | 8.60 | 8.79 | 8.55 | 0 | 0 | 0 |
| 02/07/2025 |
8.60
|
71,600 | 8.54 | 8.65 | 8.48 | 0 | 0 | 0 |
| 01/07/2025 |
8.54
|
266,900 | 8.25 | 8.69 | 8.23 | 0 | 0 | 0 |
| 30/06/2025 |
8.31
|
199,400 | 8.18 | 8.32 | 8.18 | 0 | 0 | 0 |
| 27/06/2025 |
8.18
|
145,300 | 8.25 | 8.25 | 8.15 | 0 | 0 | 0 |
| 26/06/2025 |
8.24
|
125,300 | 8.11 | 8.41 | 8.11 | 0 | 0 | 0 |
| 25/06/2025 |
8.22
|
291,300 | 8.10 | 8.41 | 8.06 | 0 | 0 | 0 |
| 24/06/2025 |
8.08
|
133,800 | 8.10 | 8.15 | 8.05 | 0 | 0 | 0 |
| 23/06/2025 |
8.04
|
252,200 | 8.03 | 8.07 | 7.93 | 0 | 0 | 0 |
| 20/06/2025 |
8.03
|
357,300 | 8.02 | 8.10 | 8.02 | 0 | 0 | 0 |
| 19/06/2025 |
8
|
180,400 | 7.99 | 8.10 | 7.99 | 0 | 0 | 0 |
| 18/06/2025 |
7.96
|
273,500 | 8.07 | 8.08 | 7.90 | 0 | 0 | 0 |
| 17/06/2025 |
8.03
|
190,000 | 8.01 | 8.05 | 7.99 | 0 | 0 | 0 |
| 16/06/2025 |
8.04
|
157,500 | 7.81 | 8.10 | 7.81 | 0 | 0 | 0 |
| 13/06/2025 |
7.93
|
394,700 | 7.83 | 8.07 | 7.83 | 0 | 0 | 0 |
| 12/06/2025 |
8
|
311,700 | 8.07 | 8.14 | 7.98 | 0 | 0 | 0 |
| 11/06/2025 |
7.98
|
249,800 | 8.20 | 8.20 | 7.94 | 0 | 0 | 0 |
| 10/06/2025 |
7.94
|
629,400 | 7.92 | 8.08 | 7.90 | 0 | 0 | 0 |
| 09/06/2025 |
7.84
|
212,500 | 7.98 | 8.10 | 7.80 | 0 | 0 | 0 |
| 06/06/2025 |
8
|
260,400 | 8.19 | 8.19 | 8 | 0 | 0 | 0 |
| 05/06/2025 |
8.19
|
559,800 | 7.82 | 8.36 | 7.82 | 0 | 0 | 0 |
| 04/06/2025 |
7.83
|
371,500 | 7.73 | 7.89 | 7.73 | 0 | 0 | 0 |
| 03/06/2025 |
7.83
|
184,400 | 7.70 | 7.93 | 7.67 | 0 | 0 | 0 |
| 02/06/2025 |
7.69
|
78,500 | 7.62 | 7.70 | 7.54 | 0 | 0 | 0 |
| 30/05/2025 |
7.62
|
112,100 | 7.78 | 7.78 | 7.60 | 0 | 0 | 0 |
| 29/05/2025 |
7.78
|
100,200 | 7.60 | 7.89 | 7.51 | 0 | 0 | 0 |
| 28/05/2025 |
7.60
|
151,000 | 7.78 | 7.78 | 7.60 | 0 | 0 | 0 |
| 27/05/2025 |
7.78
|
179,500 | 7.82 | 7.95 | 7.74 | 0 | 0 | 0 |
| 26/05/2025 |
7.86
|
100,700 | 7.88 | 7.88 | 7.75 | 0 | 0 | 0 |
| 23/05/2025 |
7.90
|
154,800 | 7.95 | 7.96 | 7.76 | 0 | 0 | 0 |
| 22/05/2025 |
7.92
|
144,400 | 7.95 | 7.95 | 7.80 | 0 | 0 | 0 |
| 21/05/2025 |
7.82
|
68,600 | 8 | 8.10 | 7.81 | 0 | 0 | 0 |
| 20/05/2025 |
7.98
|
102,200 | 8.13 | 8.13 | 7.89 | 0 | 0 | 0 |
| 19/05/2025 |
8.13
|
124,800 | 7.80 | 8.19 | 7.80 | 0 | 0 | 0 |
| 16/05/2025 |
8
|
85,400 | 7.95 | 8.05 | 7.85 | 0 | 0 | 0 |
| 15/05/2025 |
7.95
|
68,000 | 8.19 | 8.19 | 7.87 | 0 | 0 | 0 |
| 14/05/2025 |
7.87
|
122,400 | 7.80 | 7.99 | 7.80 | 0 | 0 | 0 |
| 13/05/2025 |
7.96
|
107,300 | 8.18 | 8.18 | 7.90 | 0 | 0 | 0 |
| 12/05/2025 |
8
|
89,900 | 8.07 | 8.13 | 7.97 | 0 | 0 | 0 |
| 09/05/2025 |
8.05
|
94,400 | 8.10 | 8.15 | 7.89 | 0 | 0 | 0 |
| 08/05/2025 |
8.10
|
145,400 | 7.90 | 8.10 | 7.88 | 0 | 0 | 0 |
| 07/05/2025 |
7.87
|
51,500 | 7.90 | 7.91 | 7.86 | 0 | 0 | 0 |
| 06/05/2025 |
7.90
|
160,800 | 8.35 | 8.35 | 7.90 | 0 | 0 | 0 |
| 05/05/2025 |
8.16
|
219,600 | 8.19 | 8.19 | 8 | 0 | 0 | 0 |
| 29/04/2025 |
8.19
|
34,000 | 8.37 | 8.37 | 8.14 | 0 | 0 | 0 |
| 28/04/2025 |
8.27
|
302,300 | 8 | 8.51 | 8 | 0 | 0 | 0 |
| 25/04/2025 |
8
|
163,200 | 8 | 8.20 | 7.95 | 0 | 0 | 0 |
| 24/04/2025 |
8
|
213,500 | 7.99 | 8.34 | 7.80 | 0 | 0 | 0 |
| 23/04/2025 |
7.99
|
87,900 | 8.36 | 8.36 | 7.83 | 0 | 0 | 0 |
| 22/04/2025 |
7.90
|
322,200 | 8.08 | 8.15 | 7.37 | 0 | 0 | 0 |
| 21/04/2025 |
7.92
|
391,200 | 7.79 | 7.92 | 7.42 | 0 | 0 | 0 |
| 18/04/2025 |
7.41
|
363,600 | 6.99 | 7.41 | 6.98 | 0 | 0 | 0 |
| 17/04/2025 |
6.93
|
103,500 | 6.90 | 7.03 | 6.89 | 0 | 0 | 0 |
| 16/04/2025 |
6.90
|
397,300 | 6.90 | 7.10 | 6.86 | 0 | 0 | 0 |
| 15/04/2025 |
6.90
|
228,300 | 7.30 | 7.40 | 6.89 | 0 | 0 | 0 |
| 14/04/2025 |
7.30
|
179,700 | 7.58 | 7.58 | 7.20 | 0 | 0 | 0 |