| 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) |
-0.38 | -4.33% | 82,400 | 0 | 0 |
8.13
9
8.40
|
|
2 tháng
(2026-01-12) |
-0.64 | -7.08% | 496,700 | 0 | 0 |
8.13
10.20
8.40
|
|
3 tháng
(2025-12-15) |
-0.10 | -1.18% | 838,300 | 0 | 0 |
8.13
12
8.40
|
|
6 tháng
(2025-09-15) |
-2.70 | -24.32% | 1,747,900 | 0 | 0 |
7.23
15.40
8.40
|
|
12 tháng
(2025-03-18) |
0.53 | 6.73% | 2,209,500 | -141 | -0.0 |
6.40
15.40
8.40
|
|
24 tháng
(2024-03-25) |
-0.69 | -7.60% | 2,420,200 | -2,241 | -0.0 |
6.40
15.40
8.40
|
|
36 tháng
(2023-03-29) |
-0.45 | -5.13% | 3,401,800 | -5,841 | -0.1 |
6.40
15.40
8.40
|
|
60 tháng
(2021-04-08) |
-9.54 | -53.18% | 5,614,200 | 1,359 | -0.2 |
6.40
23.03
8.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2025 |
8.35
|
9,900 | 7.82 | 8.39 | 7.80 | 0 | 0 | 0 |
| 14/10/2025 |
8.19
|
35,300 | 8.80 | 9.14 | 8.19 | 0 | 0 | 0 |
| 13/10/2025 |
8.80
|
7,900 | 8.98 | 9 | 8.50 | 0 | 0 | 0 |
| 10/10/2025 |
8.98
|
10,700 | 9.30 | 9.30 | 8.90 | 0 | 0 | 0 |
| 09/10/2025 |
9.17
|
21,400 | 9.10 | 9.48 | 9.10 | 0 | 0 | 0 |
| 08/10/2025 |
9.38
|
11,400 | 8.95 | 9.56 | 8.89 | 0 | 0 | 0 |
| 07/10/2025 |
9.55
|
11,100 | 9.50 | 9.80 | 9.27 | 0 | 0 | 0 |
| 06/10/2025 |
9.50
|
7,900 | 9.25 | 9.69 | 9.20 | 0 | 0 | 0 |
| 03/10/2025 |
9.70
|
5,300 | 9.73 | 9.73 | 9.20 | 0 | 0 | 0 |
| 02/10/2025 |
9.73
|
24,700 | 10 | 10 | 9.72 | 0 | 0 | 0 |
| 01/10/2025 |
10.45
|
55,000 | 11.40 | 11.40 | 10.15 | 0 | 0 | 0 |
| 30/09/2025 |
10.90
|
19,300 | 11.35 | 11.35 | 10.60 | 0 | 0 | 0 |
| 29/09/2025 |
11.35
|
106,100 | 10.80 | 12 | 10.80 | 0 | 0 | 0 |
| 26/09/2025 |
11.60
|
16,500 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| 25/09/2025 |
12.45
|
14,700 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 |
| 24/09/2025 |
13.35
|
7,000 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 |
| 23/09/2025 |
14.35
|
70,000 | 16.45 | 16.45 | 14.35 | 0 | 0 | 0 |
| 22/09/2025 |
15.40
|
21,600 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 19/09/2025 |
14.40
|
27,300 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 18/09/2025 |
13.50
|
7,000 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
| 17/09/2025 |
12.65
|
5,500 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 |
| 16/09/2025 |
11.85
|
5,400 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 |
| 15/09/2025 |
11.10
|
36,100 | 11.10 | 11.10 | 11 | 0 | 0 | 0 |
| 12/09/2025 |
10.40
|
19,100 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 11/09/2025 |
9.72
|
24,400 | 9.09 | 9.72 | 9.09 | 0 | 0 | 0 |
| 10/09/2025 |
9.09
|
51,400 | 9.09 | 9.09 | 8.50 | 0 | 0 | 0 |
| 09/09/2025 |
8.50
|
18,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 08/09/2025 |
7.95
|
51,200 | 7.58 | 7.95 | 7.58 | 0 | 0 | 0 |
| 05/09/2025 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 04/09/2025 |
7.43
|
1,600 | 7.43 | 7.71 | 7.43 | 0 | 0 | 0 |
| 03/09/2025 |
7.42
|
2,400 | 7.42 | 7.44 | 7.42 | 0 | 0 | 0 |
| 29/08/2025 |
7.72
|
1,500 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 28/08/2025 |
7.73
|
100 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 27/08/2025 |
7.73
|
3,900 | 7.60 | 7.73 | 7.46 | 0 | 0 | 0 |
| 26/08/2025 |
7.70
|
900 | 7.75 | 7.75 | 7.32 | 0 | 0 | 0 |
| 25/08/2025 |
7.75
|
4,600 | 7.70 | 7.75 | 7.70 | 0 | 0 | 0 |
| 22/08/2025 |
7.41
|
600 | 7.70 | 7.70 | 7.41 | 0 | 0 | 0 |
| 21/08/2025 |
7.70
|
3,800 | 7.65 | 7.79 | 7.65 | 0 | 0 | 0 |
| 20/08/2025 |
7.62
|
1,200 | 7.72 | 7.72 | 7.62 | 0 | 0 | 0 |
| 19/08/2025 |
7.62
|
4,500 | 7.41 | 7.73 | 7.41 | 0 | 0 | 0 |
| 18/08/2025 |
7.73
|
300 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 15/08/2025 |
7.74
|
1,500 | 7.50 | 7.74 | 7.50 | 0 | 0 | 0 |
| 14/08/2025 |
7.50
|
2,100 | 7.75 | 7.75 | 7.30 | 0 | 0 | 0 |
| 13/08/2025 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 12/08/2025 |
7.73
|
500 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 11/08/2025 |
7.75
|
1,400 | 7.75 | 7.75 | 7.74 | 0 | 0 | 0 |
| 08/08/2025 |
7.73
|
1,000 | 7.73 | 7.74 | 7.72 | 0 | 0 | 0 |
| 07/08/2025 |
7.74
|
200 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 06/08/2025 |
7.78
|
2,400 | 7.50 | 7.78 | 7.50 | 0 | 0 | 0 |
| 05/08/2025 |
7.50
|
1,500 | 7.42 | 7.50 | 7.42 | 0 | 0 | 0 |
| 04/08/2025 |
7.73
|
300 | 7.25 | 7.73 | 7.25 | 0 | 0 | 0 |
| 01/08/2025 |
7.75
|
7,500 | 7.28 | 7.80 | 7.28 | 0 | 0 | 0 |
| 31/07/2025 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 30/07/2025 |
7.78
|
800 | 7.46 | 7.78 | 7.46 | 0 | 0 | 0 |
| 29/07/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 28/07/2025 |
7.80
|
2,600 | 7.61 | 7.85 | 7.61 | 0 | 0 | 0 |
| 25/07/2025 |
7.60
|
2,600 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 24/07/2025 |
7.59
|
4,000 | 7.55 | 7.60 | 7.55 | 0 | 0 | 0 |
| 23/07/2025 |
7.55
|
7,600 | 7.50 | 7.55 | 7.46 | 0 | 0 | 0 |
| 22/07/2025 |
7.43
|
1,000 | 7.38 | 7.43 | 7.38 | 0 | 0 | 0 |
| 21/07/2025 |
7.38
|
500 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 18/07/2025 |
7.38
|
700 | 7.11 | 7.38 | 7.11 | 0 | 0 | 0 |
| 17/07/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 16/07/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 15/07/2025 |
7.40
|
300 | 7.39 | 7.40 | 7.39 | 0 | 0 | 0 |
| 14/07/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 11/07/2025 |
7.40
|
2,900 | 7.38 | 7.40 | 7.20 | 0 | 0 | 0 |
| 10/07/2025 |
7.43
|
600 | 7.15 | 7.43 | 7.15 | 0 | 0 | 0 |
| 09/07/2025 |
7.38
|
1,200 | 7.38 | 7.39 | 7.36 | 0 | 0 | 0 |
| 08/07/2025 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 07/07/2025 |
7.38
|
200 | 7.10 | 7.38 | 7.10 | 0 | 0 | 0 |
| 04/07/2025 |
7.40
|
3,500 | 7.05 | 7.42 | 7.05 | 0 | 0 | 0 |
| 03/07/2025 |
7.04
|
200 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 02/07/2025 |
7.48
|
300 | 7.31 | 7.48 | 7.31 | 0 | 0 | 0 |
| 01/07/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 30/06/2025 |
7.50
|
2,600 | 7.43 | 7.50 | 7.43 | 0 | 0 | 0 |
| 27/06/2025 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 26/06/2025 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 25/06/2025 |
7.44
|
700 | 7.05 | 7.44 | 7.05 | 0 | 0 | 0 |
| 24/06/2025 |
7.27
|
1,300 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 23/06/2025 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 20/06/2025 |
7.49
|
900 | 7.45 | 7.49 | 7.06 | 0 | 0 | 0 |
| 19/06/2025 |
7.45
|
4,600 | 7.10 | 7.47 | 7 | 0 | 0 | 0 |
| 18/06/2025 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 17/06/2025 |
7.49
|
100 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 16/06/2025 |
7.50
|
600 | 7.12 | 7.50 | 7.12 | 0 | 0 | 0 |
| 13/06/2025 |
7.12
|
100 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 12/06/2025 |
7.49
|
700 | 7.01 | 7.49 | 7.01 | 0 | 0 | 0 |
| 11/06/2025 |
7.49
|
500 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 10/06/2025 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 09/06/2025 |
7.60
|
10,800 | 7.25 | 7.60 | 7.10 | 0 | 0 | 0 |
| 06/06/2025 |
7.25
|
1,200 | 7.10 | 7.25 | 7.10 | 0 | 0 | 0 |
| 05/06/2025 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 04/06/2025 |
7.57
|
500 | 7.11 | 7.57 | 7.11 | 0 | 0 | 0 |
| 03/06/2025 |
7.10
|
1,000 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 02/06/2025 |
7.10
|
1,100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 30/05/2025 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 29/05/2025 |
7.30
|
24,000 | 7.27 | 7.40 | 7 | 0 | 0 | 0 |
| 28/05/2025 |
7.30
|
2,700 | 7.29 | 7.30 | 7.29 | 0 | 0 | 0 |
| 27/05/2025 |
7.29
|
8,400 | 7.80 | 7.80 | 7.29 | 0 | 0 | 0 |