| 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 | 0% | 64,500 | -2,300 | -0.0 |
4.50
4.50
4.50
|
|
2 tháng
(2026-01-12) |
0 | 0% | 203,400 | -2,200 | -0.0 |
4.50
4.80
4.50
|
|
3 tháng
(2025-12-15) |
0 | 0% | 343,400 | -2,200 | -0.0 |
4.40
4.80
4.50
|
|
6 tháng
(2025-09-15) |
-3.20 | -41.56% | 5,449,200 | -165,700 | -0.9 |
4.40
9
4.50
|
|
12 tháng
(2025-03-18) |
-2.60 | -36.62% | 15,677,500 | -182,000 | -1.0 |
4.40
9
4.50
|
|
24 tháng
(2024-03-25) |
-2.84 | -38.70% | 38,029,033 | 90,900 | 0.9 |
4.40
10.80
4.50
|
|
36 tháng
(2023-03-29) |
0.11 | 2.56% | 65,660,419 | 92,300 | 0.9 |
4.30
10.80
4.50
|
|
60 tháng
(2021-04-08) |
-2.84 | -38.70% | 129,189,230 | 96,400 | 0.9 |
3.97
15.19
4.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 14/10/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 13/10/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 10/10/2025 |
7
|
332,700 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 09/10/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 08/10/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 07/10/2025 |
7.70
|
175,200 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
| 06/10/2025 |
8.30
|
531,300 | 8 | 8.90 | 7.70 | 0 | 0 | 0 |
| 03/10/2025 |
8.50
|
215,000 | 8.80 | 8.80 | 8.10 | 9,900 | 0 | 0.1 |
| 02/10/2025 |
9
|
427,800 | 9.40 | 9.60 | 8.50 | 0 | 0 | 0 |
| 01/10/2025 |
8.80
|
384,100 | 8.10 | 8.80 | 8.10 | 0 | 0 | 0 |
| 30/09/2025 |
8
|
471,200 | 7.40 | 8.10 | 7.40 | 0 | 0 | 0 |
| 29/09/2025 |
7.40
|
112,100 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 26/09/2025 |
7.40
|
23,600 | 7.40 | 7.60 | 7.20 | 0 | 0 | 0 |
| 25/09/2025 |
7.10
|
120,500 | 7.30 | 7.60 | 7.10 | 0 | 0 | 0 |
| 24/09/2025 |
7.50
|
24,200 | 7.50 | 7.60 | 7.20 | 0 | 0 | 0 |
| 23/09/2025 |
7.50
|
29,800 | 7.20 | 7.60 | 7.20 | 0 | 0 | 0 |
| 22/09/2025 |
7.30
|
59,200 | 7.20 | 7.40 | 7.10 | 0 | 2,200 | -0.0 |
| 19/09/2025 |
7.40
|
31,800 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 18/09/2025 |
7.50
|
30,800 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 17/09/2025 |
7.60
|
90,200 | 7.50 | 7.80 | 7 | 0 | 0 | 0 |
| 16/09/2025 |
7.50
|
39,100 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 15/09/2025 |
7.70
|
65,700 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 12/09/2025 |
7.60
|
33,200 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 11/09/2025 |
7.50
|
61,200 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 10/09/2025 |
7.60
|
37,900 | 7.70 | 7.80 | 7.40 | 0 | 0 | 0 |
| 09/09/2025 |
7.50
|
44,400 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 08/09/2025 |
7.30
|
220,900 | 7.90 | 7.90 | 7.30 | 0 | 0 | 0 |
| 05/09/2025 |
7.90
|
119,200 | 8.10 | 8.70 | 7.90 | 0 | 100 | -0.0 |
| 04/09/2025 |
8.10
|
138,000 | 8.20 | 8.20 | 7.90 | 0 | 100 | -0.0 |
| 03/09/2025 |
8.20
|
150,400 | 8.50 | 8.60 | 8.10 | 0 | 200 | -0.0 |
| 29/08/2025 |
8.50
|
459,900 | 8.10 | 8.90 | 8.10 | 0 | 100 | -0.0 |
| 28/08/2025 |
8.10
|
296,300 | 8 | 8.30 | 7.80 | 0 | 7,000 | 0 |
| 27/08/2025 |
7.90
|
270,800 | 7.40 | 7.90 | 7.30 | 0 | 0 | 0 |
| 26/08/2025 |
7.40
|
33,400 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| 25/08/2025 |
7
|
67,800 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
| 22/08/2025 |
7.30
|
97,900 | 7.70 | 7.70 | 7.10 | 0 | 0 | 0 |
| 21/08/2025 |
7.50
|
97,800 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
| 20/08/2025 |
7.50
|
184,700 | 7.90 | 7.90 | 7.20 | 0 | 11,100 | -0.1 |
| 19/08/2025 |
7.80
|
113,600 | 7.90 | 8 | 7.70 | 0 | 900 | -0.0 |
| 18/08/2025 |
7.90
|
234,500 | 7.50 | 8 | 7.40 | 0 | 0 | 0 |
| 15/08/2025 |
7.40
|
183,300 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 14/08/2025 |
7.40
|
173,500 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 13/08/2025 |
7.20
|
105,600 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 12/08/2025 |
7.30
|
150,700 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 11/08/2025 |
7.30
|
107,800 | 7.20 | 7.50 | 7.20 | 1,100 | 0 | 0.0 |
| 08/08/2025 |
7.30
|
291,500 | 7.40 | 7.50 | 7.10 | 0 | 0 | 0 |
| 07/08/2025 |
7.40
|
192,200 | 7.50 | 7.60 | 7.20 | 0 | 100 | -0.0 |
| 06/08/2025 |
7.50
|
41,200 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
| 05/08/2025 |
7.40
|
118,800 | 7.30 | 7.70 | 7.30 | 100 | 400 | -0.0 |
| 04/08/2025 |
7.30
|
113,200 | 7.40 | 7.40 | 7.10 | 100 | 0 | 0.0 |
| 01/08/2025 |
7.40
|
45,700 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
| 31/07/2025 |
7.40
|
66,500 | 7.60 | 8 | 7.30 | 700 | 4,900 | -0.0 |
| 30/07/2025 |
7.60
|
85,000 | 7.60 | 8 | 7.30 | 0 | 0 | 0 |
| 29/07/2025 |
7.60
|
208,800 | 8.10 | 8.40 | 7.60 | 0 | 200 | -0.0 |
| 28/07/2025 |
8
|
341,500 | 7.40 | 8 | 7.40 | 0 | 4,000 | -0.0 |
| 25/07/2025 |
7.30
|
72,000 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 24/07/2025 |
7.10
|
63,900 | 7.30 | 7.40 | 7.10 | 5,000 | 0 | 0.0 |
| 23/07/2025 |
7.20
|
88,600 | 7.20 | 7.40 | 7.10 | 0 | 100 | -0.0 |
| 22/07/2025 |
7.10
|
55,000 | 7 | 7.20 | 6.90 | 2,000 | 0 | 0.0 |
| 21/07/2025 |
7.10
|
80,300 | 7.20 | 7.40 | 7 | 8,000 | 0 | 0.1 |
| 18/07/2025 |
7.20
|
169,800 | 7.30 | 7.40 | 7 | 0 | 100 | -0.0 |
| 17/07/2025 |
7.10
|
94,100 | 7.20 | 7.50 | 7.10 | 0 | 0 | 0 |
| 16/07/2025 |
7.20
|
91,400 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 15/07/2025 |
7.20
|
132,400 | 7 | 7.40 | 7 | 0 | 0 | 0 |
| 14/07/2025 |
7
|
93,000 | 7.20 | 7.20 | 6.70 | 0 | 0 | 0 |
| 11/07/2025 |
7.20
|
61,100 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 10/07/2025 |
7.10
|
41,100 | 7.10 | 7.20 | 7 | 0 | 300 | -0.0 |
| 09/07/2025 |
7.10
|
127,400 | 7.10 | 7.30 | 7 | 1,000 | 0 | 0.0 |
| 08/07/2025 |
7
|
152,800 | 6.60 | 7.20 | 6.60 | 0 | 0 | 0 |
| 07/07/2025 |
6.60
|
50,300 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
| 04/07/2025 |
6.50
|
48,100 | 6.60 | 6.60 | 6.40 | 600 | 0 | 0.0 |
| 03/07/2025 |
6.50
|
56,200 | 6.70 | 6.80 | 6.50 | 800 | 3,900 | -0.0 |
| 02/07/2025 |
6.70
|
56,700 | 6.60 | 6.70 | 6.60 | 4,000 | 0 | 0.0 |
| 01/07/2025 |
6.50
|
24,200 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 30/06/2025 |
6.60
|
24,000 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 27/06/2025 |
6.60
|
156,200 | 6.50 | 6.80 | 6.40 | 2,900 | 0 | 0.0 |
| 26/06/2025 |
6.40
|
23,200 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 25/06/2025 |
6.50
|
14,500 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 24/06/2025 |
6.50
|
227,300 | 6.40 | 6.60 | 6.40 | 3,000 | 0 | 0.0 |
| 23/06/2025 |
6.40
|
2,500 | 6.40 | 6.40 | 6.40 | 100 | 0 | 0.0 |
| 20/06/2025 |
6.40
|
38,800 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 19/06/2025 |
6.40
|
8,500 | 6.40 | 6.50 | 6.40 | 1,500 | 0 | 0.0 |
| 18/06/2025 |
6.40
|
13,900 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 17/06/2025 |
6.50
|
19,600 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
| 16/06/2025 |
6.60
|
37,900 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 13/06/2025 |
6.50
|
22,700 | 6.60 | 6.60 | 6.40 | 3,100 | 0 | 0.0 |
| 12/06/2025 |
6.60
|
32,000 | 6.60 | 6.70 | 6.50 | 3,000 | 0 | 0.0 |
| 11/06/2025 |
6.60
|
48,900 | 6.50 | 6.60 | 6.40 | 2,400 | 8,300 | -0.0 |
| 10/06/2025 |
6.60
|
26,300 | 6.50 | 6.70 | 6.50 | 600 | 0 | 0.0 |
| 09/06/2025 |
6.50
|
40,700 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
| 06/06/2025 |
6.80
|
23,600 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 05/06/2025 |
6.80
|
140,100 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 04/06/2025 |
6.70
|
56,000 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 03/06/2025 |
6.90
|
144,200 | 6.80 | 7 | 6.60 | 100 | 0 | 0.0 |
| 02/06/2025 |
6.60
|
129,100 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
| 30/05/2025 |
6.50
|
46,100 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 29/05/2025 |
6.50
|
37,800 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 28/05/2025 |
6.40
|
10,600 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 27/05/2025 |
6.60
|
24,500 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |