| 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) |
0.40 | 4.82% | 89,500 | 0 | 0 |
6.80
8.70
8.70
|
|
2 tháng
(2026-03-02) |
1.60 | 22.54% | 128,100 | 0 | 0 |
6.30
8.70
8.70
|
|
3 tháng
(2026-02-02) |
0.40 | 4.82% | 143,800 | 0 | 0 |
6.30
8.70
8.70
|
|
6 tháng
(2025-11-03) |
0.30 | 3.57% | 229,400 | -100 | -0.0 |
6.30
9.50
8.70
|
|
12 tháng
(2025-05-06) |
1.20 | 16% | 430,600 | -21,900 | -0.1 |
5.80
9.50
8.70
|
|
24 tháng
(2024-05-13) |
1.90 | 27.94% | 591,333 | -4,700 | 0.1 |
5.70
13.10
8.70
|
|
36 tháng
(2023-05-17) |
2.43 | 38.81% | 1,044,969 | -59,912 | -0.4 |
5.67
13.10
8.70
|
|
60 tháng
(2021-05-27) |
-4.51 | -34.14% | 2,574,797 | 11,098 | 0.8 |
4.04
14.86
8.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/12/2025 |
7.40
|
600 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 28/11/2025 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 27/11/2025 |
7.50
|
1,800 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 26/11/2025 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 25/11/2025 |
9
|
500 | 7.20 | 9 | 7.20 | 0 | 0 | 0 |
| 24/11/2025 |
8.10
|
1,000 | 10.80 | 10.80 | 8.10 | 0 | 0 | 0 |
| 21/11/2025 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 20/11/2025 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 19/11/2025 |
8.40
|
1,600 | 8.10 | 8.50 | 7.30 | 0 | 0 | 0 |
| 18/11/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 17/11/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 14/11/2025 |
8.60
|
900 | 8.90 | 9.50 | 8 | 0 | 0 | 0 |
| 13/11/2025 |
8.50
|
800 | 7.10 | 8.50 | 7.10 | 0 | 0 | 0 |
| 12/11/2025 |
7.90
|
700 | 7 | 7.90 | 7 | 0 | 0 | 0 |
| 11/11/2025 |
7
|
3,000 | 7 | 7 | 7 | 0 | 0 | 0 |
| 10/11/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 07/11/2025 |
8.20
|
700 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 |
| 06/11/2025 |
7.10
|
800 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
| 05/11/2025 |
8.80
|
400 | 6.90 | 8.80 | 6.90 | 0 | 0 | 0 |
| 04/11/2025 |
8.10
|
900 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 03/11/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 31/10/2025 |
8.50
|
13,700 | 8.10 | 8.60 | 7.10 | 0 | 0 | 0 |
| 30/10/2025 |
7.20
|
500 | 7 | 7.90 | 7 | 0 | 0 | 0 |
| 29/10/2025 |
7.90
|
7,300 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 28/10/2025 |
8
|
1,900 | 6.20 | 8.10 | 6.20 | 0 | 0 | 0 |
| 27/10/2025 |
7.10
|
2,100 | 8.60 | 8.60 | 7.10 | 0 | 0 | 0 |
| 24/10/2025 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 23/10/2025 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 22/10/2025 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 21/10/2025 |
8
|
2,100 | 9.30 | 9.30 | 7.60 | 0 | 0 | 0 |
| 20/10/2025 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 17/10/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 16/10/2025 |
8.10
|
2,700 | 8.10 | 8.10 | 7.30 | 0 | 0 | 0 |
| 15/10/2025 |
7
|
6,200 | 8.10 | 8.20 | 7 | 0 | 0 | 0 |
| 14/10/2025 |
7
|
2,600 | 6.90 | 8.10 | 6.90 | 0 | 0 | 0 |
| 13/10/2025 |
7
|
3,800 | 8 | 8 | 7 | 0 | 0 | 0 |
| 10/10/2025 |
7
|
200 | 7 | 7 | 7 | 0 | 0 | 0 |
| 09/10/2025 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 08/10/2025 |
8.20
|
9,400 | 7.30 | 8.20 | 7.30 | 0 | 0 | 0 |
| 07/10/2025 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 06/10/2025 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 03/10/2025 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 02/10/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 01/10/2025 |
8.30
|
2,000 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 30/09/2025 |
8.50
|
15,400 | 7.40 | 8.50 | 7.40 | 0 | 0 | 0 |
| 29/09/2025 |
7.40
|
400 | 8.10 | 8.10 | 7.40 | 0 | 0 | 0 |
| 26/09/2025 |
7.40
|
300 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 25/09/2025 |
8.10
|
1,400 | 7.30 | 8.10 | 7.30 | 0 | 0 | 0 |
| 24/09/2025 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 23/09/2025 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 22/09/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 19/09/2025 |
8.10
|
5,400 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 18/09/2025 |
7.40
|
1,100 | 8.10 | 8.10 | 7.40 | 0 | 0 | 0 |
| 17/09/2025 |
7.40
|
3,900 | 6.30 | 8.30 | 6.30 | 0 | 0 | 0 |
| 16/09/2025 |
7.40
|
1,000 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 15/09/2025 |
7.40
|
2,700 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 12/09/2025 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 11/09/2025 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 10/09/2025 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 09/09/2025 |
7.50
|
400 | 8.90 | 8.90 | 7.50 | 0 | 0 | 0 |
| 08/09/2025 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 05/09/2025 |
8
|
500 | 7.40 | 8 | 7.40 | 0 | 0 | 0 |
| 04/09/2025 |
7.40
|
200 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 03/09/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 29/08/2025 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 28/08/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 27/08/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 26/08/2025 |
7.40
|
1,200 | 8.40 | 8.40 | 7.40 | 0 | 0 | 0 |
| 25/08/2025 |
7.60
|
2,200 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 22/08/2025 |
7.40
|
1,000 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 21/08/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 20/08/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 19/08/2025 |
8
|
2,000 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 18/08/2025 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 15/08/2025 |
7.60
|
500 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 14/08/2025 |
8.10
|
3,400 | 7.20 | 8.10 | 7.20 | 100 | 0 | 0.0 |
| 13/08/2025 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 12/08/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 11/08/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 08/08/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 07/08/2025 |
7.80
|
1,300 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 06/08/2025 |
7.90
|
8,000 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 05/08/2025 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 04/08/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 01/08/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 31/07/2025 |
8.10
|
500 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 30/07/2025 |
8.10
|
8,400 | 7.10 | 8.10 | 6.90 | 0 | 0 | 0 |
| 29/07/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 28/07/2025 |
7
|
1,800 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 25/07/2025 |
7
|
500 | 7 | 7 | 7 | 0 | 0 | 0 |
| 24/07/2025 |
6.90
|
5,500 | 7.80 | 7.80 | 6.90 | 0 | 0 | 0 |
| 23/07/2025 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 22/07/2025 |
7.90
|
1,500 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 21/07/2025 |
8
|
500 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 18/07/2025 |
6.90
|
3,700 | 7.10 | 8 | 6.90 | 0 | 0 | 0 |
| 17/07/2025 |
7.30
|
20,000 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 16/07/2025 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 15/07/2025 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 14/07/2025 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 11/07/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |