| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.13 | -1.52% | 1,728,900 | 0 | 0 |
8.40
8.59
8.40
|
|
2 tháng
(2026-03-02) |
-0.25 | -2.87% | 3,806,100 | -22,400 | -0.2 |
8.15
8.74
8.40
|
|
3 tháng
(2026-01-29) |
-0.23 | -2.61% | 6,658,900 | -26,900 | -0.2 |
8.15
8.88
8.40
|
|
6 tháng
(2025-10-31) |
-0.22 | -2.51% | 15,325,500 | -30,000 | -0.3 |
8.15
8.88
8.40
|
|
12 tháng
(2025-05-05) |
-0.15 | -1.79% | 67,696,600 | -63,300 | -0.6 |
8.15
9.81
8.40
|
|
24 tháng
(2024-05-09) |
-0.32 | -3.68% | 201,752,700 | -218,102 | -2.3 |
7.66
11.40
8.40
|
|
36 tháng
(2023-05-15) |
-0.28 | -3.15% | 437,676,800 | -397,405 | -4.2 |
7.28
11.40
8.40
|
|
60 tháng
(2021-05-25) |
1.25 | 17.30% | 782,828,500 | -1,069,073 | -18.0 |
3.35
13.35
8.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/12/2025 |
8.54
|
92,700 | 8.58 | 8.58 | 8.53 | 0 | 0 | 0 |
| 28/11/2025 |
8.58
|
115,700 | 8.58 | 8.59 | 8.54 | 0 | 0 | 0 |
| 27/11/2025 |
8.57
|
43,700 | 8.62 | 8.63 | 8.57 | 0 | 0 | 0 |
| 26/11/2025 |
8.60
|
89,500 | 8.59 | 8.63 | 8.55 | 0 | 0 | 0 |
| 25/11/2025 |
8.62
|
182,700 | 8.61 | 8.62 | 8.57 | 0 | 0 | 0 |
| 24/11/2025 |
8.65
|
32,500 | 8.67 | 8.67 | 8.60 | 0 | 0 | 0 |
| 21/11/2025 |
8.67
|
185,800 | 8.59 | 8.67 | 8.54 | 0 | 0 | 0 |
| 20/11/2025 |
8.60
|
97,500 | 8.60 | 8.64 | 8.58 | 0 | 0 | 0 |
| 19/11/2025 |
8.61
|
267,500 | 8.66 | 8.66 | 8.60 | 0 | 0 | 0 |
| 18/11/2025 |
8.66
|
213,100 | 8.67 | 8.72 | 8.61 | 0 | 0 | 0 |
| 17/11/2025 |
8.67
|
134,500 | 8.65 | 8.67 | 8.62 | 0 | 0 | 0 |
| 14/11/2025 |
8.65
|
130,800 | 8.64 | 8.66 | 8.60 | 0 | 0 | 0 |
| 13/11/2025 |
8.65
|
133,800 | 8.66 | 8.68 | 8.63 | 0 | 0 | 0 |
| 12/11/2025 |
8.66
|
88,700 | 8.60 | 8.68 | 8.59 | 0 | 0 | 0 |
| 11/11/2025 |
8.68
|
81,500 | 8.56 | 8.68 | 8.56 | 0 | 0 | 0 |
| 10/11/2025 |
8.59
|
124,800 | 8.59 | 8.60 | 8.55 | 0 | 0 | 0 |
| 07/11/2025 |
8.59
|
216,000 | 8.62 | 8.64 | 8.55 | 0 | 0 | 0 |
| 06/11/2025 |
8.64
|
56,100 | 8.73 | 8.73 | 8.60 | 0 | 0 | 0 |
| 05/11/2025 |
8.64
|
91,400 | 8.66 | 8.66 | 8.63 | 0 | 0 | 0 |
| 04/11/2025 |
8.66
|
220,500 | 8.60 | 8.66 | 8.55 | 0 | 0 | 0 |
| 03/11/2025 |
8.66
|
178,700 | 8.60 | 8.69 | 8.60 | 0 | 0 | 0 |
| 31/10/2025 |
8.67
|
275,300 | 8.66 | 8.70 | 8.63 | 0 | 0 | 0 |
| 30/10/2025 |
8.70
|
114,400 | 8.80 | 8.80 | 8.67 | 0 | 0 | 0 |
| 29/10/2025 |
8.75
|
154,000 | 8.72 | 8.80 | 8.67 | 0 | 0 | 0 |
| 28/10/2025 |
8.67
|
134,100 | 8.68 | 8.68 | 8.59 | 0 | 0 | 0 |
| 27/10/2025 |
8.66
|
157,800 | 8.76 | 8.77 | 8.63 | 0 | 0 | 0 |
| 24/10/2025 |
8.76
|
170,100 | 8.73 | 8.77 | 8.63 | 0 | 0 | 0 |
| 23/10/2025 |
8.73
|
93,100 | 8.85 | 8.85 | 8.69 | 0 | 0 | 0 |
| 22/10/2025 |
8.85
|
125,100 | 8.64 | 8.85 | 8.59 | 0 | 0 | 0 |
| 21/10/2025 |
8.76
|
292,200 | 8.63 | 8.77 | 8.22 | 0 | 0 | 0 |
| 20/10/2025 |
8.63
|
329,600 | 9.00 | 9.00 | 8.63 | 0 | 0 | 0 |
| 17/10/2025 |
9.00
|
454,200 | 9.04 | 9.08 | 8.95 | 0 | 0 | 0 |
| 16/10/2025 |
9.04
|
186,500 | 9.04 | 9.13 | 9.02 | 0 | 0 | 0 |
| 15/10/2025 |
9.04
|
276,500 | 9.13 | 9.22 | 9.04 | 0 | 0 | 0 |
| 14/10/2025 |
9.13
|
541,600 | 9.26 | 9.35 | 9.08 | 0 | 0 | 0 |
| 13/10/2025 |
9.26
|
352,200 | 9.31 | 9.40 | 9.22 | 0 | 0 | 0 |
| 10/10/2025 |
9.44
|
652,700 | 9.35 | 9.63 | 9.35 | 0 | 0 | 0 |
| 09/10/2025 |
9.35
|
196,700 | 9.31 | 9.40 | 9.26 | 0 | 0 | 0 |
| 08/10/2025 |
9.26
|
538,500 | 9.35 | 9.49 | 9.26 | 0 | 0 | 0 |
| 07/10/2025 |
9.31
|
307,200 | 9.53 | 9.53 | 9.26 | 0 | 0 | 0 |
| 06/10/2025 |
9.49
|
846,500 | 9.49 | 9.63 | 9.22 | 0 | 0 | 0 |
| 03/10/2025 |
9.53
|
360,100 | 9.81 | 9.85 | 9.49 | 0 | 0 | 0 |
| 02/10/2025 |
9.81
|
2,729,900 | 9.22 | 9.81 | 9.13 | 0 | 0 | 0 |
| 01/10/2025 |
9.17
|
264,500 | 9.04 | 9.22 | 9.04 | 0 | 0 | 0 |
| 30/09/2025 |
9.04
|
269,600 | 9.04 | 9.22 | 9.00 | 0 | 0 | 0 |
| 29/09/2025 |
9.04
|
342,100 | 9.17 | 9.22 | 9.01 | 0 | 900 | -0.0 |
| 26/09/2025 |
9.13
|
378,800 | 9.13 | 9.17 | 9.03 | 0 | 0 | 0 |
| 25/09/2025 |
9.02
|
121,000 | 9.04 | 9.08 | 9.01 | 0 | 0 | 0 |
| 24/09/2025 |
9.02
|
256,900 | 8.95 | 9.13 | 8.93 | 0 | 0 | 0 |
| 23/09/2025 |
8.93
|
111,400 | 8.91 | 8.93 | 8.89 | 0 | 0 | 0 |
| 22/09/2025 |
8.93
|
207,300 | 8.99 | 8.99 | 8.88 | 0 | 900 | -0.0 |
| 19/09/2025 |
8.99
|
151,000 | 9.03 | 9.04 | 8.97 | 0 | 0 | 0 |
| 18/09/2025 |
8.99
|
170,700 | 8.97 | 9.03 | 8.97 | 0 | 0 | 0 |
| 17/09/2025 |
9.00
|
146,000 | 9.08 | 9.08 | 8.99 | 0 | 0 | 0 |
| 16/09/2025 |
9.08
|
358,800 | 9.04 | 9.17 | 8.99 | 0 | 0 | 0 |
| 15/09/2025 |
8.98
|
159,600 | 8.97 | 9.00 | 8.95 | 0 | 0 | 0 |
| 12/09/2025 |
8.95
|
103,300 | 8.87 | 8.99 | 8.86 | 0 | 0 | 0 |
| 11/09/2025 |
8.87
|
457,400 | 8.89 | 8.89 | 8.77 | 0 | 0 | 0 |
| 10/09/2025 |
8.90
|
96,100 | 8.97 | 8.97 | 8.86 | 0 | 0 | 0 |
| 09/09/2025 |
8.95
|
173,400 | 8.88 | 8.95 | 8.88 | 0 | 0 | 0 |
| 08/09/2025 |
8.90
|
407,000 | 8.99 | 9.04 | 8.86 | 0 | 0 | 0 |
| 05/09/2025 |
9.02
|
452,600 | 9.22 | 9.26 | 9.02 | 0 | 0 | 0 |
| 04/09/2025 |
9.13
|
320,600 | 9.08 | 9.17 | 9.04 | 0 | 0 | 0 |
| 03/09/2025 |
9.04
|
356,000 | 8.89 | 9.17 | 8.88 | 0 | 0 | 0 |
| 29/08/2025 |
8.88
|
236,400 | 8.88 | 8.89 | 8.85 | 0 | 0 | 0 |
| 28/08/2025 |
8.88
|
328,100 | 8.81 | 8.90 | 8.78 | 0 | 0 | 0 |
| 27/08/2025 |
8.90
|
267,600 | 9.00 | 9.00 | 8.86 | 0 | 0 | 0 |
| 26/08/2025 |
8.86
|
310,300 | 8.86 | 8.86 | 8.75 | 0 | 0 | 0 |
| 25/08/2025 |
8.80
|
280,000 | 8.78 | 8.93 | 8.76 | 0 | 0 | 0 |
| 22/08/2025 |
8.77
|
1,018,100 | 9.17 | 9.17 | 8.68 | 0 | 0 | 0 |
| 21/08/2025 |
9.08
|
915,700 | 9.31 | 9.40 | 9.08 | 0 | 0 | 0 |
| 20/08/2025 |
9.22
|
717,100 | 9.53 | 9.53 | 9.17 | 0 | 0 | 0 |
| 19/08/2025 |
9.49
|
1,748,700 | 9.17 | 9.63 | 9.17 | 0 | 0 | 0 |
| 18/08/2025 |
9.17
|
701,500 | 9.13 | 9.26 | 9.08 | 0 | 0 | 0 |
| 15/08/2025 |
9.13
|
1,093,300 | 9.26 | 9.40 | 9.04 | 0 | 0 | 0 |
| 14/08/2025 |
9.31
|
654,000 | 9.44 | 9.44 | 9.26 | 0 | 0 | 0 |
| 13/08/2025 |
9.40
|
937,100 | 9.35 | 9.63 | 9.26 | 0 | 0 | 0 |
| 12/08/2025 |
9.35
|
918,500 | 9.17 | 9.49 | 9.08 | 0 | 0 | 0 |
| 11/08/2025 |
9.13
|
644,800 | 9.08 | 9.22 | 9.04 | 0 | 0 | 0 |
| 08/08/2025 |
9.13
|
783,600 | 9.22 | 9.22 | 9.02 | 0 | 0 | 0 |
| 07/08/2025 |
9.22
|
485,100 | 9.22 | 9.31 | 9.13 | 0 | 0 | 0 |
| 06/08/2025 |
9.17
|
395,100 | 9.22 | 9.31 | 9.08 | 0 | 0 | 0 |
| 05/08/2025 |
9.13
|
868,400 | 9.40 | 9.40 | 9.04 | 0 | 0 | 0 |
| 04/08/2025 |
9.35
|
905,700 | 9.22 | 9.35 | 9.04 | 0 | 0 | 0 |
| 01/08/2025 |
9.22
|
1,162,200 | 9.58 | 9.58 | 9.13 | 0 | 0 | 0 |
| 31/07/2025 |
9.22
|
1,323,000 | 9.22 | 9.22 | 9.04 | 0 | 0 | 0 |
| 30/07/2025 |
8.63
|
436,700 | 8.76 | 8.76 | 8.59 | 0 | 0 | 0 |
| 29/07/2025 |
8.68
|
757,200 | 8.94 | 8.95 | 8.64 | 0 | 0 | 0 |
| 28/07/2025 |
8.91
|
1,016,000 | 8.82 | 8.91 | 8.76 | 0 | 0 | 0 |
| 25/07/2025 |
8.81
|
439,100 | 8.88 | 8.88 | 8.77 | 0 | 0 | 0 |
| 24/07/2025 |
8.88
|
391,200 | 8.77 | 8.93 | 8.76 | 0 | 0 | 0 |
| 23/07/2025 |
8.77
|
491,000 | 8.75 | 8.81 | 8.75 | 0 | 0 | 0 |
| 22/07/2025 |
8.76
|
647,700 | 8.92 | 8.95 | 8.45 | 0 | 0 | 0 |
| 21/07/2025 |
8.92
|
645,500 | 9.13 | 9.17 | 8.89 | 0 | 0 | 0 |
| 18/07/2025 |
8.88
|
1,372,000 | 8.64 | 8.94 | 8.64 | 0 | 0 | 0 |
| 17/07/2025 |
8.63
|
699,400 | 8.68 | 8.72 | 8.61 | 0 | 0 | 0 |
| 16/07/2025 |
8.64
|
343,000 | 8.68 | 8.68 | 8.59 | 0 | 0 | 0 |
| 15/07/2025 |
8.63
|
337,200 | 8.77 | 8.77 | 8.62 | 0 | 0 | 0 |
| 14/07/2025 |
8.68
|
338,500 | 8.67 | 8.72 | 8.59 | 0 | 0 | 0 |
| 11/07/2025 |
8.65
|
311,400 | 8.69 | 8.79 | 8.55 | 0 | 0 | 0 |