| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0.54 | 6.82% | 48,000 | 0 | 0 |
7.90
8.59
8.46
|
|
2 tháng
(2026-01-16) |
-0.18 | -2.08% | 138,500 | 300 | 0.0 |
7.66
8.64
8.46
|
|
3 tháng
(2025-12-17) |
0.36 | 4.44% | 148,300 | 300 | 0.0 |
7.66
8.70
8.46
|
|
6 tháng
(2025-09-18) |
-0.44 | -4.94% | 291,100 | 21,600 | 0.2 |
7.66
8.90
8.46
|
|
12 tháng
(2025-03-24) |
1.31 | 18.36% | 827,600 | 27,500 | 0.2 |
6.67
8.90
8.46
|
|
24 tháng
(2024-03-27) |
-1.21 | -12.54% | 3,214,100 | 13,100 | 0.1 |
6.67
9.72
8.46
|
|
36 tháng
(2023-04-03) |
0.50 | 6.32% | 5,807,300 | 124,700 | 1.1 |
6.67
9.82
8.46
|
|
60 tháng
(2021-11-03) |
1.87 | 28.41% | 37,720,600 | 140,000 | 2.8 |
6.59
20.19
8.46
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/10/2025 |
8.65
|
3,500 | 8.55 | 8.65 | 8.50 | 0 | 0 | 0 |
| 16/10/2025 |
8.60
|
800 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 15/10/2025 |
8.60
|
4,500 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 14/10/2025 |
8.50
|
800 | 8.45 | 8.50 | 8.45 | 0 | 0 | 0 |
| 13/10/2025 |
8.45
|
1,900 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 10/10/2025 |
8.60
|
2,500 | 8.46 | 8.70 | 8.46 | 0 | 0 | 0 |
| 09/10/2025 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 08/10/2025 |
8.65
|
1,400 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 07/10/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 06/10/2025 |
8.70
|
1,000 | 8.70 | 8.78 | 8.70 | 0 | 0 | 0 |
| 03/10/2025 |
8.58
|
7,200 | 8.51 | 8.58 | 8.41 | 0 | 0 | 0 |
| 02/10/2025 |
8.69
|
1,300 | 8.45 | 8.69 | 8.45 | 0 | 0 | 0 |
| 01/10/2025 |
8.80
|
3,300 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 30/09/2025 |
8.65
|
900 | 8.41 | 8.67 | 8.41 | 0 | 0 | 0 |
| 29/09/2025 |
8.65
|
700 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 26/09/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 25/09/2025 |
8.60
|
200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 24/09/2025 |
8.60
|
2,600 | 8.41 | 8.65 | 8.40 | 0 | 0 | 0 |
| 23/09/2025 |
8.59
|
500 | 8.60 | 8.60 | 8.59 | 0 | 0 | 0 |
| 22/09/2025 |
8.60
|
5,100 | 8.90 | 8.90 | 8.37 | 0 | 0 | 0 |
| 19/09/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 18/09/2025 |
8.90
|
600 | 9.39 | 9.39 | 8.90 | 0 | 0 | 0 |
| 17/09/2025 |
8.90
|
3,800 | 8.50 | 8.90 | 8.45 | 0 | 0 | 0 |
| 16/09/2025 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 15/09/2025 |
8.79
|
500 | 8.43 | 8.79 | 8.43 | 0 | 0 | 0 |
| 12/09/2025 |
8.69
|
600 | 9 | 9 | 8.69 | 0 | 0 | 0 |
| 11/09/2025 |
8.50
|
200 | 8.21 | 8.50 | 8.21 | 0 | 0 | 0 |
| 10/09/2025 |
8.49
|
1,300 | 8.18 | 8.49 | 8.18 | 0 | 0 | 0 |
| 09/09/2025 |
8.40
|
8,400 | 8.30 | 8.40 | 8.15 | 0 | 0 | 0 |
| 08/09/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 05/09/2025 |
8.50
|
6,500 | 8.31 | 8.50 | 8.31 | 0 | 0 | 0 |
| 04/09/2025 |
8.39
|
2,300 | 8.26 | 8.50 | 8.26 | 0 | 0 | 0 |
| 03/09/2025 |
8.40
|
1,700 | 8.22 | 8.40 | 8.22 | 0 | 0 | 0 |
| 29/08/2025 |
8.24
|
300 | 8.22 | 8.50 | 8.22 | 0 | 0 | 0 |
| 28/08/2025 |
8.50
|
400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 27/08/2025 |
8.40
|
2,700 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 26/08/2025 |
8.40
|
300 | 8.19 | 8.40 | 8.19 | 0 | 0 | 0 |
| 25/08/2025 |
8.40
|
1,300 | 8.40 | 8.40 | 8.39 | 0 | 0 | 0 |
| 22/08/2025 |
8.40
|
6,600 | 8.41 | 8.41 | 8.40 | 0 | 0 | 0 |
| 21/08/2025 |
8.58
|
8,000 | 8.59 | 8.59 | 8.44 | 0 | 0 | 0 |
| 20/08/2025 |
8.45
|
13,000 | 8.33 | 8.45 | 8.33 | 0 | 0 | 0 |
| 19/08/2025 |
8.50
|
15,000 | 8.40 | 8.50 | 8.39 | 0 | 0 | 0 |
| 18/08/2025 |
8.40
|
8,100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 15/08/2025 |
8.40
|
20,600 | 8.50 | 8.50 | 8.35 | 0 | 0 | 0 |
| 14/08/2025 |
8.50
|
1,400 | 8.45 | 8.50 | 8.43 | 0 | 0 | 0 |
| 13/08/2025 |
8.52
|
5,600 | 8.42 | 8.52 | 8.42 | 0 | 0 | 0 |
| 12/08/2025 |
8.42
|
3,500 | 8.54 | 8.60 | 8.42 | 0 | 0 | 0 |
| 11/08/2025 |
8.60
|
1,200 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 08/08/2025 |
8.50
|
1,000 | 8.50 | 8.55 | 8.50 | 0 | 0 | 0 |
| 07/08/2025 |
8.50
|
26,300 | 8.32 | 8.50 | 8.31 | 4,000 | 0 | 0.0 |
| 06/08/2025 |
8.40
|
800 | 8.21 | 8.40 | 8.21 | 0 | 0 | 0 |
| 05/08/2025 |
8.31
|
25,500 | 8.43 | 8.46 | 8.30 | 0 | 0 | 0 |
| 04/08/2025 |
8.43
|
6,500 | 8.46 | 8.46 | 8.24 | 0 | 0 | 0 |
| 01/08/2025 |
8.53
|
1,400 | 8.54 | 8.54 | 8.18 | 0 | 0 | 0 |
| 31/07/2025 |
8.54
|
8,400 | 8.02 | 8.59 | 8.02 | 500 | 0 | 0.0 |
| 30/07/2025 |
8.39
|
9,000 | 8.30 | 8.39 | 8.21 | 4,000 | 0 | 0.0 |
| 29/07/2025 |
8.30
|
9,900 | 8.44 | 8.44 | 8.10 | 0 | 0 | 0 |
| 28/07/2025 |
8.44
|
22,500 | 8.60 | 8.60 | 8.19 | 0 | 0 | 0 |
| 25/07/2025 |
8.60
|
1,600 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 24/07/2025 |
8.50
|
15,800 | 8.50 | 8.50 | 8.37 | 0 | 0 | 0 |
| 23/07/2025 |
8.50
|
9,000 | 8.50 | 8.67 | 8.39 | 0 | 0 | 0 |
| 22/07/2025 |
8.57
|
12,100 | 8.90 | 9.19 | 8.57 | 0 | 0 | 0 |
| 21/07/2025 |
8.59
|
13,100 | 8.30 | 8.59 | 8.30 | 0 | 0 | 0 |
| 18/07/2025 |
8.03
|
37,500 | 7.99 | 8.49 | 7.99 | 0 | 100 | -0.0 |
| 17/07/2025 |
7.94
|
3,000 | 7.80 | 7.94 | 7.67 | 0 | 0 | 0 |
| 16/07/2025 |
7.80
|
4,800 | 7.65 | 8 | 7.65 | 0 | 0 | 0 |
| 15/07/2025 |
8.20
|
300 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 |
| 14/07/2025 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 11/07/2025 |
7.95
|
600 | 7.90 | 7.95 | 7.90 | 0 | 0 | 0 |
| 10/07/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 09/07/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 08/07/2025 |
7.90
|
1,100 | 7.75 | 7.90 | 7.70 | 0 | 0 | 0 |
| 07/07/2025 |
7.90
|
400 | 7.85 | 7.90 | 7.85 | 0 | 0 | 0 |
| 04/07/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 03/07/2025 |
7.90
|
1,700 | 7.56 | 7.90 | 7.56 | 0 | 0 | 0 |
| 02/07/2025 |
7.51
|
1,100 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 01/07/2025 |
7.50
|
1,100 | 7.75 | 7.75 | 7.50 | 0 | 0 | 0 |
| 30/06/2025 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 27/06/2025 |
7.79
|
200 | 7.23 | 7.79 | 7.23 | 0 | 0 | 0 |
| 26/06/2025 |
7.75
|
6,200 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 25/06/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 24/06/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 23/06/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 20/06/2025 |
8.20
|
7,900 | 8.17 | 8.20 | 8.17 | 0 | 100 | -0.0 |
| 19/06/2025 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 18/06/2025 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 17/06/2025 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 16/06/2025 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 13/06/2025 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 12/06/2025 |
8.19
|
3,800 | 8 | 8.19 | 7.72 | 0 | 0 | 0 |
| 11/06/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 10/06/2025 |
8.30
|
300 | 7.57 | 8.30 | 7.57 | 0 | 0 | 0 |
| 09/06/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 06/06/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 05/06/2025 |
7.80
|
7,700 | 7.70 | 8.23 | 7.70 | 0 | 2,400 | -0.0 |
| 04/06/2025 |
7.70
|
5,700 | 7.55 | 7.70 | 7.55 | 0 | 0 | 0 |
| 03/06/2025 |
7.60
|
6,100 | 7.55 | 7.60 | 7.55 | 0 | 0 | 0 |
| 02/06/2025 |
7.55
|
106,600 | 7.84 | 7.84 | 7.52 | 105,000 | 105,000 | 0 |
| 30/05/2025 |
7.68
|
2,200 | 7.88 | 7.88 | 7.68 | 0 | 0 | 0 |
| 29/05/2025 |
7.88
|
100 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |