| 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) |
-0.70 | -9.21% | 111,300 | 0 | 0 |
6.60
7.80
7.40
|
|
2 tháng
(2026-01-16) |
-1.50 | -17.86% | 451,900 | 300 | 0.0 |
6.60
8.40
7.40
|
|
3 tháng
(2025-12-17) |
-0.30 | -4.17% | 676,300 | 300 | 0.0 |
6.60
8.50
7.40
|
|
6 tháng
(2025-09-18) |
-0.70 | -9.21% | 1,115,700 | 300 | 0.0 |
6.60
8.50
7.40
|
|
12 tháng
(2025-03-24) |
-2.10 | -23.33% | 3,744,200 | -9,700 | -0.1 |
6.20
9.20
7.40
|
|
24 tháng
(2024-03-27) |
-2.60 | -27.37% | 31,323,900 | 748 | -0.1 |
6.20
32.90
7.40
|
|
36 tháng
(2023-08-11) |
-2.70 | -28.13% | 31,345,120 | 748 | -0.1 |
6.20
32.90
7.40
|
|
60 tháng
(2023-08-11) |
-2.70 | -28.13% | 31,345,120 | 748 | -0.1 |
6.20
32.90
7.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/10/2025 |
7.30
|
2,700 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
| 16/10/2025 |
7.30
|
23,500 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 15/10/2025 |
7.50
|
3,200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 14/10/2025 |
7.50
|
9,400 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 13/10/2025 |
7.70
|
3,700 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 10/10/2025 |
7.50
|
15,200 | 8.20 | 8.20 | 7.30 | 0 | 0 | 0 |
| 09/10/2025 |
7.60
|
11,600 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 08/10/2025 |
7.70
|
2,400 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 07/10/2025 |
7.70
|
1,700 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 06/10/2025 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 03/10/2025 |
7.60
|
8,500 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 02/10/2025 |
7.70
|
200 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
| 01/10/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 30/09/2025 |
7.80
|
2,600 | 8.20 | 8.20 | 7.70 | 0 | 0 | 0 |
| 29/09/2025 |
7.70
|
900 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 26/09/2025 |
7.80
|
400 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 25/09/2025 |
7.80
|
2,600 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 24/09/2025 |
7.70
|
3,900 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 23/09/2025 |
8.20
|
18,300 | 7.90 | 8.20 | 7.70 | 0 | 0 | 0 |
| 22/09/2025 |
8
|
5,000 | 8.60 | 8.60 | 7.90 | 0 | 0 | 0 |
| 19/09/2025 |
8.50
|
62,600 | 7.60 | 8.50 | 7.50 | 0 | 0 | 0 |
| 18/09/2025 |
7.60
|
12,300 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 17/09/2025 |
7.70
|
8,300 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 16/09/2025 |
7.90
|
22,800 | 8 | 8 | 7.40 | 0 | 0 | 0 |
| 15/09/2025 |
7.60
|
14,900 | 8 | 8.30 | 7.60 | 0 | 0 | 0 |
| 12/09/2025 |
7.80
|
10,700 | 7.70 | 8.40 | 7.70 | 0 | 0 | 0 |
| 11/09/2025 |
7.60
|
8,900 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 10/09/2025 |
7.60
|
8,700 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 09/09/2025 |
8
|
17,500 | 7.80 | 8 | 7.50 | 0 | 0 | 0 |
| 08/09/2025 |
7.60
|
5,000 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 05/09/2025 |
8.20
|
25,900 | 8.20 | 8.40 | 7.70 | 0 | 0 | 0 |
| 04/09/2025 |
8.10
|
10,500 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 03/09/2025 |
8.10
|
800 | 8.90 | 8.90 | 7.90 | 0 | 0 | 0 |
| 29/08/2025 |
8.50
|
13,000 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 28/08/2025 |
8.80
|
8,200 | 8.50 | 8.90 | 8.30 | 0 | 0 | 0 |
| 27/08/2025 |
8.80
|
51,400 | 7.70 | 8.80 | 7.70 | 0 | 0 | 0 |
| 26/08/2025 |
7.90
|
6,700 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 25/08/2025 |
8
|
14,700 | 8.10 | 8.20 | 7.50 | 0 | 0 | 0 |
| 22/08/2025 |
8
|
34,700 | 8.90 | 8.90 | 7.90 | 0 | 0 | 0 |
| 21/08/2025 |
8.40
|
40,800 | 10.30 | 10.30 | 8.30 | 0 | 0 | 0 |
| 20/08/2025 |
9
|
148,200 | 9 | 9 | 8.60 | 0 | 0 | 0 |
| 19/08/2025 |
8.10
|
34,500 | 7.30 | 8.10 | 7.20 | 0 | 0 | 0 |
| 18/08/2025 |
7.20
|
44,000 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 15/08/2025 |
7.20
|
26,500 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 14/08/2025 |
7.10
|
12,700 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 13/08/2025 |
7.10
|
20,200 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 12/08/2025 |
7
|
23,200 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 11/08/2025 |
7.10
|
3,400 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 08/08/2025 |
7.10
|
19,500 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 07/08/2025 |
7.20
|
8,900 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 06/08/2025 |
7.20
|
18,900 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 05/08/2025 |
7.10
|
13,700 | 7.20 | 7.20 | 7.10 | 0 | 200 | -0.0 |
| 04/08/2025 |
7.10
|
24,100 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 01/08/2025 |
7.10
|
19,600 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 31/07/2025 |
7.10
|
37,000 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 30/07/2025 |
7.10
|
3,100 | 7.20 | 7.30 | 7.10 | 0 | 900 | -0.0 |
| 29/07/2025 |
7.10
|
30,400 | 7.10 | 7.40 | 7.10 | 0 | 1,200 | -0.0 |
| 28/07/2025 |
7.30
|
36,700 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 25/07/2025 |
7
|
18,800 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 24/07/2025 |
7.10
|
39,000 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 23/07/2025 |
7
|
38,700 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 22/07/2025 |
7
|
14,500 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 21/07/2025 |
7
|
22,500 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 18/07/2025 |
7.10
|
23,700 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 17/07/2025 |
7.10
|
16,100 | 7.20 | 7.20 | 7.10 | 600 | 0 | 0.0 |
| 16/07/2025 |
7.20
|
3,900 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 15/07/2025 |
7.10
|
21,500 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 14/07/2025 |
7.10
|
6,100 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 11/07/2025 |
7
|
6,000 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 10/07/2025 |
7
|
8,300 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 09/07/2025 |
7
|
19,400 | 6.80 | 7 | 6.80 | 500 | 0 | 0.0 |
| 08/07/2025 |
6.90
|
11,500 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 07/07/2025 |
6.90
|
13,000 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 04/07/2025 |
7
|
19,500 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 03/07/2025 |
7
|
3,100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 02/07/2025 |
7
|
16,400 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 01/07/2025 |
6.90
|
17,100 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 30/06/2025 |
7
|
15,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 27/06/2025 |
7
|
10,400 | 7 | 7.10 | 7 | 0 | 500 | -0.0 |
| 26/06/2025 |
6.90
|
4,700 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 25/06/2025 |
7.20
|
7,400 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 24/06/2025 |
7.30
|
4,700 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 23/06/2025 |
7.10
|
7,000 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 20/06/2025 |
7.20
|
11,400 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
| 19/06/2025 |
7.10
|
300 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 18/06/2025 |
7.10
|
6,500 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 17/06/2025 |
7.20
|
1,600 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 16/06/2025 |
7.20
|
5,700 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 13/06/2025 |
7.10
|
205,700 | 7.20 | 7.20 | 6.70 | 0 | 200 | 0 |
| 12/06/2025 |
7.20
|
9,000 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 11/06/2025 |
7.20
|
9,000 | 7.20 | 7.50 | 7 | 0 | 900 | 0 |
| 10/06/2025 |
7.20
|
5,500 | 6.80 | 7.50 | 6.80 | 0 | 0 | 0 |
| 09/06/2025 |
7.20
|
5,600 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 06/06/2025 |
7
|
5,400 | 7.30 | 7.40 | 6.80 | 0 | 0 | 0 |
| 05/06/2025 |
7.20
|
5,700 | 7.20 | 7.50 | 7.10 | 0 | 0 | 0 |
| 04/06/2025 |
7.20
|
7,900 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 03/06/2025 |
7.60
|
12,200 | 7.40 | 7.70 | 7.20 | 0 | 0 | 0 |
| 02/06/2025 |
7.30
|
6,100 | 7.20 | 7.70 | 7.20 | 0 | 0 | 0 |
| 30/05/2025 |
7
|
17,900 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 29/05/2025 |
7.40
|
5,300 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |