| 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% | 100,000 | 9,100 | 0.1 |
7.20
8
7.80
|
|
2 tháng
(2026-01-12) |
-2.20 | -22.22% | 1,287,900 | 9,800 | 0.0 |
7.20
11.50
7.80
|
|
3 tháng
(2025-12-15) |
0 | 0% | 1,499,800 | 14,600 | 0.1 |
7.20
11.50
7.80
|
|
6 tháng
(2025-09-15) |
-2.40 | -23.76% | 3,000,500 | 20,400 | 0.1 |
7.20
11.70
7.80
|
|
12 tháng
(2025-03-18) |
-4.20 | -35.29% | 3,475,200 | 25,200 | 0.1 |
7.20
12.10
7.80
|
|
24 tháng
(2024-03-25) |
-4.70 | -37.90% | 3,870,462 | 26,200 | 0.2 |
7.20
14.50
7.80
|
|
36 tháng
(2023-03-29) |
-4.38 | -36.24% | 4,151,003 | 11,000 | -0.1 |
7.20
15
7.80
|
|
60 tháng
(2021-04-08) |
-2.13 | -21.67% | 9,077,090 | -659,100 | -9.5 |
7.20
17.50
7.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2025 |
8
|
14,300 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 14/10/2025 |
8.10
|
9,900 | 8.10 | 8.20 | 8.10 | 100 | 0 | 0.0 |
| 13/10/2025 |
8.20
|
4,900 | 8.10 | 8.20 | 8.10 | 100 | 0 | 0.0 |
| 10/10/2025 |
8.30
|
4,900 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 09/10/2025 |
8
|
5,700 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 08/10/2025 |
8.20
|
3,200 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 07/10/2025 |
8.10
|
28,700 | 8.20 | 8.20 | 8.10 | 1,100 | 0 | 0.0 |
| 06/10/2025 |
8.10
|
13,700 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 03/10/2025 |
8.10
|
20,800 | 8 | 8.20 | 8 | 100 | 0 | 0.0 |
| 02/10/2025 |
8
|
12,300 | 8 | 8.20 | 8 | 600 | 0 | 0.0 |
| 01/10/2025 |
8
|
67,500 | 8 | 8.20 | 8 | 200 | 0 | 0.0 |
| 30/09/2025 |
8.20
|
27,800 | 8.10 | 8.20 | 8 | 900 | 0 | 0.0 |
| 29/09/2025 |
8.20
|
8,800 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 26/09/2025 |
8
|
17,400 | 8.20 | 8.50 | 7.90 | 2,200 | 0 | 0.0 |
| 25/09/2025 |
8.10
|
129,300 | 8.10 | 8.60 | 8.10 | 600 | 0 | 0.0 |
| 24/09/2025 |
8.90
|
213,800 | 9.40 | 9.40 | 8.50 | 300 | 0 | 0.0 |
| 23/09/2025 |
9.40
|
50,100 | 9.40 | 10 | 9.40 | 300 | 0 | 0.0 |
| 22/09/2025 |
10.40
|
40,800 | 12.30 | 12.30 | 10.40 | 300 | 0 | 0.0 |
| 19/09/2025 |
11.50
|
357,900 | 12.70 | 12.80 | 11.50 | 0 | 7,700 | -0.1 |
| 18/09/2025 |
11.70
|
314,000 | 10.50 | 11.70 | 10.50 | 100 | 0 | 0.0 |
| 17/09/2025 |
10.70
|
7,200 | 10.20 | 10.70 | 10.20 | 0 | 0 | 0 |
| 16/09/2025 |
10.20
|
200 | 10 | 10.20 | 10 | 0 | 0 | 0 |
| 15/09/2025 |
10.10
|
300 | 10 | 10.10 | 10 | 0 | 0 | 0 |
| 12/09/2025 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 100 | 0 | 0.0 |
| 11/09/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 10/09/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 09/09/2025 |
10.20
|
3,000 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 08/09/2025 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 100 | 0 | 0.0 |
| 05/09/2025 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 04/09/2025 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 03/09/2025 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 29/08/2025 |
10.10
|
8,500 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
| 28/08/2025 |
10.10
|
100 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 27/08/2025 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 100 | 0 | 0.0 |
| 26/08/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 25/08/2025 |
10.20
|
1,100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 22/08/2025 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 21/08/2025 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 20/08/2025 |
10.30
|
5,000 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 19/08/2025 |
10.40
|
1,200 | 10.30 | 10.40 | 10.30 | 0 | 0 | 0 |
| 18/08/2025 |
10.50
|
1,500 | 10.20 | 10.50 | 10.20 | 0 | 0 | 0 |
| 15/08/2025 |
10.30
|
1,300 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 14/08/2025 |
10.20
|
1,100 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
| 13/08/2025 |
10.20
|
3,400 | 10.10 | 10.30 | 10 | 0 | 0 | 0 |
| 12/08/2025 |
10.30
|
12,000 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
| 11/08/2025 |
10.40
|
400 | 10.40 | 10.40 | 10.40 | 100 | 0 | 0.0 |
| 08/08/2025 |
10.40
|
8,300 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 07/08/2025 |
10.30
|
1,200 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 06/08/2025 |
10.30
|
4,000 | 10 | 10.30 | 10 | 200 | 0 | 0.0 |
| 05/08/2025 |
10.20
|
1,500 | 10.10 | 10.20 | 10.10 | 0 | 0 | 0 |
| 04/08/2025 |
10.10
|
400 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 01/08/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 31/07/2025 |
10.20
|
2,100 | 10.10 | 10.20 | 10.10 | 0 | 0 | 0 |
| 30/07/2025 |
10.10
|
11,600 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
| 29/07/2025 |
10.10
|
9,500 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
| 28/07/2025 |
10.30
|
22,500 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 |
| 25/07/2025 |
10.40
|
3,900 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 24/07/2025 |
10.50
|
5,000 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
| 23/07/2025 |
10.20
|
5,300 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 22/07/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 21/07/2025 |
10.20
|
4,700 | 11.40 | 11.40 | 10.10 | 0 | 2,000 | -0.0 |
| 18/07/2025 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 17/07/2025 |
10.40
|
1,200 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
| 16/07/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 15/07/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 14/07/2025 |
10.20
|
6,900 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
| 11/07/2025 |
10.30
|
400 | 10.10 | 10.30 | 10.10 | 0 | 0 | 0 |
| 10/07/2025 |
10.10
|
3,600 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
| 09/07/2025 |
10.10
|
3,600 | 10.10 | 10.50 | 10.10 | 3,000 | 0 | 0.0 |
| 08/07/2025 |
10.40
|
3,300 | 10.20 | 10.40 | 10.20 | 3,300 | 0 | 0.0 |
| 07/07/2025 |
10.20
|
2,700 | 10 | 10 | 10 | 0 | 0 | 0 |
| 04/07/2025 |
10
|
2,300 | 10 | 10 | 10 | 0 | 0 | 0 |
| 03/07/2025 |
10.10
|
3,100 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 02/07/2025 |
10.10
|
1,000 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 01/07/2025 |
10.10
|
700 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 30/06/2025 |
10.20
|
800 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 27/06/2025 |
10.10
|
1,900 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 26/06/2025 |
10.10
|
200 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 25/06/2025 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 24/06/2025 |
10.20
|
1,000 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 23/06/2025 |
10.20
|
1,200 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 20/06/2025 |
10.30
|
2,400 | 10.20 | 10.30 | 10.20 | 0 | 0 | 0 |
| 19/06/2025 |
10.30
|
700 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 18/06/2025 |
10.30
|
500 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 17/06/2025 |
10.30
|
1,100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 16/06/2025 |
10.20
|
3,400 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
| 13/06/2025 |
10.20
|
1,500 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 |
| 12/06/2025 |
10.50
|
5,700 | 10.40 | 10.50 | 10.40 | 0 | 0 | 0 |
| 11/06/2025 |
10.40
|
3,600 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 10/06/2025 |
10.40
|
3,300 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 09/06/2025 |
10.40
|
2,200 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 06/06/2025 |
10.50
|
16,300 | 11.50 | 11.50 | 10.40 | 0 | 0 | 0 |
| 05/06/2025 |
11.50
|
11,600 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 04/06/2025 |
11.50
|
56,700 | 11 | 11 | 10.30 | 0 | 0 | 0 |
| 03/06/2025 |
11.40
|
30,800 | 11.50 | 11.50 | 11.20 | 0 | 0 | 0 |
| 02/06/2025 |
11.50
|
20,200 | 13.10 | 13.10 | 11.50 | 0 | 0 | 0 |
| 30/05/2025 |
12.10
|
106,800 | 12.10 | 12.10 | 10 | 0 | 0 | 0 |
| 29/05/2025 |
11
|
16,400 | 11.70 | 12 | 10.90 | 0 | 0 | 0 |
| 28/05/2025 |
12
|
6,400 | 10.80 | 13.20 | 10.80 | 0 | 0 | 0 |
| 27/05/2025 |
12
|
6,500 | 12 | 12 | 12 | 0 | 0 | 0 |