| 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) |
-0.30 | -3.95% | 709,500 | 0 | 0 |
7
8
7.40
|
|
2 tháng
(2026-01-12) |
-0.90 | -10.98% | 1,682,000 | 0 | 0 |
7
8.40
7.40
|
|
3 tháng
(2025-12-15) |
-0.80 | -9.88% | 2,069,800 | 0 | 0 |
7
8.40
7.40
|
|
6 tháng
(2025-09-15) |
-1.30 | -15.12% | 5,745,400 | 0 | 0 |
6.80
8.80
7.40
|
|
12 tháng
(2025-03-18) |
-2.10 | -22.34% | 21,334,700 | 0 | 0 |
6.60
9.90
7.40
|
|
24 tháng
(2024-03-25) |
-9.40 | -56.29% | 75,026,102 | 0 | 0 |
6.60
24.20
7.40
|
|
36 tháng
(2023-03-29) |
2.20 | 43.14% | 147,256,316 | -2,000 | -0.1 |
5.10
34.70
7.40
|
|
60 tháng
(2021-04-08) |
2.30 | 46% | 197,762,464 | -145,500 | -1.8 |
3.90
37.50
7.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2025 |
7.90
|
52,800 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
| 14/10/2025 |
8.10
|
81,200 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 13/10/2025 |
8.20
|
175,500 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
| 10/10/2025 |
8.30
|
27,100 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 09/10/2025 |
8.20
|
60,200 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 08/10/2025 |
8.30
|
59,700 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
| 07/10/2025 |
8.20
|
37,600 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 06/10/2025 |
8.30
|
77,200 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 03/10/2025 |
8.30
|
59,000 | 8.30 | 8.40 | 7.90 | 0 | 0 | 0 |
| 02/10/2025 |
8.30
|
57,100 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 01/10/2025 |
8.30
|
35,200 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 30/09/2025 |
8.40
|
75,500 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 29/09/2025 |
8.40
|
48,200 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 26/09/2025 |
8.40
|
98,600 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 25/09/2025 |
8.30
|
65,000 | 8.40 | 8.60 | 8.10 | 0 | 0 | 0 |
| 24/09/2025 |
8.30
|
136,700 | 8.30 | 8.40 | 7.60 | 0 | 0 | 0 |
| 23/09/2025 |
8.40
|
47,800 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 22/09/2025 |
8.40
|
101,300 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
| 19/09/2025 |
8.40
|
13,800 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 18/09/2025 |
8.40
|
11,100 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 17/09/2025 |
8.40
|
41,600 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 16/09/2025 |
8.40
|
57,500 | 8.70 | 8.80 | 8.40 | 0 | 0 | 0 |
| 15/09/2025 |
8.60
|
45,600 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 |
| 12/09/2025 |
8.50
|
34,900 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 11/09/2025 |
8.50
|
43,400 | 8.40 | 8.50 | 8.10 | 0 | 0 | 0 |
| 10/09/2025 |
8.40
|
38,600 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 09/09/2025 |
8.40
|
51,600 | 8.40 | 8.60 | 8 | 0 | 0 | 0 |
| 08/09/2025 |
8.40
|
90,100 | 8.70 | 8.80 | 8.40 | 0 | 0 | 0 |
| 05/09/2025 |
8.70
|
157,800 | 9.20 | 9.20 | 8.70 | 0 | 0 | 0 |
| 04/09/2025 |
8.90
|
121,300 | 8.90 | 9.30 | 8.80 | 0 | 0 | 0 |
| 03/09/2025 |
8.90
|
120,600 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
| 29/08/2025 |
8.70
|
106,700 | 8.40 | 8.80 | 8.40 | 0 | 0 | 0 |
| 28/08/2025 |
8.40
|
55,900 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 27/08/2025 |
8.40
|
50,500 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 26/08/2025 |
8.40
|
54,900 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
| 25/08/2025 |
8.20
|
113,800 | 8.20 | 8.50 | 8.10 | 0 | 0 | 0 |
| 22/08/2025 |
8.40
|
227,100 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
| 21/08/2025 |
8.60
|
80,700 | 8.90 | 9.10 | 8.60 | 0 | 0 | 0 |
| 20/08/2025 |
9
|
235,600 | 9.10 | 9.30 | 8.30 | 0 | 0 | 0 |
| 19/08/2025 |
9.10
|
185,300 | 9.40 | 9.50 | 9.10 | 0 | 0 | 0 |
| 18/08/2025 |
9.20
|
129,100 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
| 15/08/2025 |
9.30
|
125,300 | 9.70 | 9.70 | 9.30 | 0 | 0 | 0 |
| 14/08/2025 |
9.70
|
143,200 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
| 13/08/2025 |
9.70
|
305,800 | 9.60 | 9.90 | 9.50 | 0 | 0 | 0 |
| 12/08/2025 |
9.60
|
120,000 | 9.70 | 9.80 | 9.30 | 0 | 0 | 0 |
| 11/08/2025 |
9.70
|
133,200 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
| 08/08/2025 |
9.60
|
516,600 | 9.30 | 9.90 | 9.30 | 0 | 0 | 0 |
| 07/08/2025 |
9.30
|
122,400 | 9.10 | 9.40 | 9 | 0 | 0 | 0 |
| 06/08/2025 |
9.10
|
63,800 | 9 | 9.30 | 9 | 0 | 0 | 0 |
| 05/08/2025 |
9
|
370,100 | 9.50 | 9.60 | 8.90 | 0 | 0 | 0 |
| 04/08/2025 |
9.40
|
244,400 | 9.20 | 9.60 | 9.10 | 0 | 0 | 0 |
| 01/08/2025 |
9.50
|
293,300 | 10.20 | 10.40 | 9.20 | 0 | 0 | 0 |
| 31/07/2025 |
9.50
|
545,100 | 8.70 | 9.50 | 8.70 | 0 | 0 | 0 |
| 30/07/2025 |
8.70
|
88,800 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
| 29/07/2025 |
8.60
|
447,500 | 8.80 | 9.30 | 8.70 | 0 | 0 | 0 |
| 28/07/2025 |
8.80
|
217,300 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 25/07/2025 |
8.80
|
143,500 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 24/07/2025 |
8.90
|
311,400 | 9.20 | 9.20 | 8.70 | 0 | 0 | 0 |
| 23/07/2025 |
9.20
|
119,100 | 9.20 | 9.50 | 9.10 | 0 | 0 | 0 |
| 22/07/2025 |
9.20
|
109,600 | 9.10 | 9.40 | 8.90 | 0 | 0 | 0 |
| 21/07/2025 |
9.10
|
152,600 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 18/07/2025 |
9.30
|
274,700 | 9.40 | 9.60 | 9 | 0 | 0 | 0 |
| 17/07/2025 |
9.40
|
190,000 | 9 | 9.80 | 9 | 0 | 0 | 0 |
| 16/07/2025 |
9.30
|
352,300 | 8.60 | 9.40 | 8.30 | 0 | 0 | 0 |
| 15/07/2025 |
8.60
|
312,300 | 8.90 | 9.10 | 8.50 | 0 | 0 | 0 |
| 14/07/2025 |
8.90
|
387,800 | 9.50 | 10.10 | 8.70 | 0 | 0 | 0 |
| 11/07/2025 |
9.20
|
531,700 | 8.80 | 9.20 | 8.50 | 0 | 0 | 0 |
| 10/07/2025 |
8.40
|
409,600 | 7.80 | 8.40 | 7.80 | 0 | 0 | 0 |
| 09/07/2025 |
7.70
|
210,300 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 08/07/2025 |
7.70
|
66,400 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 07/07/2025 |
7.70
|
60,300 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 04/07/2025 |
7.60
|
119,900 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 03/07/2025 |
7.70
|
33,600 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 02/07/2025 |
7.70
|
59,900 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 01/07/2025 |
7.70
|
47,100 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 30/06/2025 |
7.80
|
51,300 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 27/06/2025 |
7.70
|
26,700 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 26/06/2025 |
7.70
|
26,800 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 25/06/2025 |
7.70
|
43,500 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 24/06/2025 |
7.80
|
44,900 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 23/06/2025 |
7.70
|
52,000 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 20/06/2025 |
7.70
|
35,500 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 19/06/2025 |
7.80
|
90,100 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 18/06/2025 |
7.80
|
25,200 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 17/06/2025 |
7.80
|
39,200 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 16/06/2025 |
7.70
|
44,000 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 13/06/2025 |
7.70
|
53,400 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 12/06/2025 |
7.80
|
66,000 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 11/06/2025 |
7.70
|
15,800 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 10/06/2025 |
7.70
|
70,300 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 09/06/2025 |
7.70
|
90,800 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 06/06/2025 |
7.80
|
97,900 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 05/06/2025 |
7.80
|
101,400 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 04/06/2025 |
7.90
|
117,000 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
| 03/06/2025 |
7.80
|
103,700 | 7.80 | 7.90 | 7.50 | 0 | 0 | 0 |
| 02/06/2025 |
7.70
|
125,100 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
| 30/05/2025 |
7.60
|
160,800 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 29/05/2025 |
7.80
|
41,800 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 28/05/2025 |
7.90
|
93,900 | 8.40 | 8.40 | 7.80 | 0 | 0 | 0 |
| 27/05/2025 |
8.20
|
221,200 | 7.70 | 8.10 | 7.60 | 0 | 0 | 0 |