| 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) |
0.60 | 8.45% | 281,800 | 0 | 0 |
7.10
9.27
7.24
|
|
2 tháng
(2026-01-12) |
0.91 | 13.40% | 422,800 | 0 | 0 |
6.78
9.27
7.24
|
|
3 tháng
(2025-12-15) |
0.89 | 13.07% | 443,500 | 0 | 0 |
6.40
9.27
7.24
|
|
6 tháng
(2025-09-15) |
0.80 | 11.59% | 609,800 | 0 | 0 |
6
9.27
7.24
|
|
12 tháng
(2025-03-18) |
1.10 | 16.67% | 1,784,400 | -10,300 | -0.1 |
6
9.27
7.24
|
|
24 tháng
(2024-03-25) |
0.90 | 13.24% | 3,140,000 | -11,300 | -0.1 |
4.98
9.27
7.24
|
|
36 tháng
(2023-03-29) |
3.53 | 84.65% | 7,409,400 | -37,800 | -0.2 |
4.16
11.80
7.24
|
|
60 tháng
(2021-04-08) |
1.22 | 18.83% | 18,868,800 | -26,303 | -0.1 |
3.45
13.50
7.24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2025 |
6.39
|
4,000 | 6.39 | 6.39 | 6.38 | 0 | 0 | 0 |
| 14/10/2025 |
6.40
|
2,400 | 6.36 | 6.40 | 6.36 | 0 | 0 | 0 |
| 13/10/2025 |
6.48
|
1,000 | 6.35 | 6.48 | 6.30 | 0 | 0 | 0 |
| 10/10/2025 |
6.35
|
200 | 6.22 | 6.35 | 6.22 | 0 | 0 | 0 |
| 09/10/2025 |
6.25
|
2,700 | 6.03 | 6.30 | 6.03 | 0 | 0 | 0 |
| 08/10/2025 |
6.30
|
400 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 07/10/2025 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 06/10/2025 |
6.30
|
2,500 | 6.33 | 6.35 | 6.30 | 0 | 0 | 0 |
| 03/10/2025 |
6.35
|
300 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
| 02/10/2025 |
6.35
|
2,200 | 6.80 | 6.80 | 6.35 | 0 | 0 | 0 |
| 01/10/2025 |
6.45
|
500 | 6.50 | 6.50 | 6.44 | 0 | 0 | 0 |
| 30/09/2025 |
6.50
|
400 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 29/09/2025 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 26/09/2025 |
6.50
|
3,600 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
| 25/09/2025 |
6.60
|
500 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 24/09/2025 |
6.60
|
900 | 6.50 | 6.85 | 6.50 | 0 | 0 | 0 |
| 23/09/2025 |
6.50
|
4,600 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 22/09/2025 |
6.50
|
300 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
| 19/09/2025 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 18/09/2025 |
6.90
|
1,700 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 17/09/2025 |
6.90
|
4,800 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 16/09/2025 |
6.90
|
2,100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 15/09/2025 |
6.90
|
4,900 | 6.60 | 6.90 | 6.50 | 0 | 0 | 0 |
| 12/09/2025 |
6.90
|
200 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 11/09/2025 |
6.90
|
5,200 | 6.20 | 7 | 6.20 | 0 | 0 | 0 |
| 10/09/2025 |
6.55
|
1,800 | 6.65 | 6.65 | 6.55 | 0 | 0 | 0 |
| 09/09/2025 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 08/09/2025 |
6.80
|
900 | 6.40 | 6.80 | 6.40 | 0 | 0 | 0 |
| 05/09/2025 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 04/09/2025 |
6.80
|
4,900 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 03/09/2025 |
6.80
|
3,100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 29/08/2025 |
6.70
|
3,500 | 6.70 | 6.70 | 6.60 | 0 | 3,000 | -0.0 |
| 28/08/2025 |
6.70
|
200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 27/08/2025 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 26/08/2025 |
6.70
|
500 | 6.81 | 6.81 | 6.70 | 0 | 0 | 0 |
| 25/08/2025 |
6.81
|
500 | 6.82 | 6.82 | 6.81 | 0 | 0 | 0 |
| 22/08/2025 |
6.81
|
400 | 6.97 | 6.97 | 6.80 | 0 | 0 | 0 |
| 21/08/2025 |
6.70
|
700 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 20/08/2025 |
6.89
|
2,800 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
| 19/08/2025 |
6.89
|
2,800 | 6.85 | 6.89 | 6.85 | 0 | 0 | 0 |
| 18/08/2025 |
6.85
|
600 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
| 15/08/2025 |
6.85
|
16,100 | 7 | 7 | 6.84 | 0 | 0 | 0 |
| 14/08/2025 |
7
|
3,300 | 7.10 | 7.11 | 7 | 0 | 0 | 0 |
| 13/08/2025 |
7.10
|
6,500 | 7.21 | 7.21 | 7.10 | 0 | 0 | 0 |
| 12/08/2025 |
7.21
|
9,200 | 6.89 | 7.70 | 6.89 | 0 | 0 | 0 |
| 11/08/2025 |
7.20
|
3,900 | 7.10 | 7.35 | 7.10 | 0 | 0 | 0 |
| 08/08/2025 |
7.10
|
1,200 | 7.09 | 7.35 | 7.09 | 0 | 0 | 0 |
| 07/08/2025 |
7.09
|
2,800 | 6.83 | 7.40 | 6.83 | 0 | 0 | 0 |
| 06/08/2025 |
7.24
|
2,000 | 7.50 | 7.50 | 7.24 | 0 | 0 | 0 |
| 05/08/2025 |
7.50
|
10,700 | 7.20 | 7.70 | 7.10 | 0 | 0 | 0 |
| 04/08/2025 |
7.20
|
7,100 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 01/08/2025 |
7.40
|
36,800 | 7.50 | 7.50 | 7.15 | 0 | 0 | 0 |
| 31/07/2025 |
7.05
|
3,500 | 7.16 | 7.16 | 7 | 0 | 0 | 0 |
| 30/07/2025 |
7.16
|
2,500 | 7.16 | 7.16 | 7.10 | 0 | 0 | 0 |
| 29/07/2025 |
7.18
|
8,100 | 7.25 | 7.25 | 7 | 0 | 0 | 0 |
| 28/07/2025 |
7.25
|
7,400 | 7.28 | 7.30 | 7.18 | 0 | 0 | 0 |
| 25/07/2025 |
7.20
|
8,900 | 7.15 | 7.20 | 7.15 | 0 | 0 | 0 |
| 24/07/2025 |
7.25
|
2,400 | 7.01 | 7.26 | 7.01 | 0 | 0 | 0 |
| 23/07/2025 |
7.03
|
41,400 | 7.14 | 7.14 | 6.96 | 0 | 0 | 0 |
| 22/07/2025 |
7.16
|
4,100 | 7.01 | 7.20 | 7 | 0 | 0 | 0 |
| 21/07/2025 |
7
|
13,900 | 7.16 | 7.27 | 7 | 0 | 0 | 0 |
| 18/07/2025 |
7.16
|
26,200 | 7.24 | 7.24 | 7.02 | 0 | 0 | 0 |
| 17/07/2025 |
7.24
|
6,800 | 7.16 | 7.25 | 7.15 | 0 | 0 | 0 |
| 16/07/2025 |
7.20
|
3,900 | 7.28 | 7.28 | 7.18 | 0 | 0 | 0 |
| 15/07/2025 |
7.28
|
18,300 | 7 | 7.29 | 7 | 0 | 0 | 0 |
| 14/07/2025 |
7
|
12,100 | 7.29 | 7.30 | 7 | 0 | 0 | 0 |
| 11/07/2025 |
7.20
|
32,700 | 7.18 | 7.20 | 7.16 | 0 | 0 | 0 |
| 10/07/2025 |
7.16
|
400 | 7.10 | 7.16 | 7.10 | 0 | 0 | 0 |
| 09/07/2025 |
7.02
|
4,200 | 7.02 | 7.03 | 7.02 | 0 | 0 | 0 |
| 08/07/2025 |
7.02
|
19,900 | 7.01 | 7.02 | 7 | 0 | 0 | 0 |
| 07/07/2025 |
7.01
|
4,400 | 7 | 7.01 | 6.81 | 0 | 0 | 0 |
| 04/07/2025 |
7
|
9,200 | 7 | 7 | 7 | 0 | 0 | 0 |
| 03/07/2025 |
7.20
|
3,800 | 7.26 | 7.26 | 6.80 | 0 | 0 | 0 |
| 02/07/2025 |
7.27
|
9,200 | 7.26 | 7.27 | 7.26 | 0 | 0 | 0 |
| 01/07/2025 |
6.80
|
4,800 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
| 30/06/2025 |
7.23
|
1,100 | 7.25 | 7.25 | 7.23 | 0 | 0 | 0 |
| 27/06/2025 |
7.25
|
400 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 26/06/2025 |
7.25
|
8,000 | 7.27 | 7.27 | 7 | 0 | 0 | 0 |
| 25/06/2025 |
7.27
|
6,600 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
| 24/06/2025 |
7.70
|
55,800 | 7.59 | 7.79 | 7.05 | 0 | 0 | 0 |
| 23/06/2025 |
7.57
|
9,700 | 7.70 | 7.70 | 7.55 | 0 | 0 | 0 |
| 20/06/2025 |
7.70
|
3,200 | 8 | 8 | 7.61 | 0 | 0 | 0 |
| 19/06/2025 |
7.94
|
5,400 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 18/06/2025 |
7.80
|
35,700 | 8.12 | 8.12 | 7.80 | 0 | 0 | 0 |
| 17/06/2025 |
8.12
|
89,500 | 8.05 | 8.14 | 7.61 | 0 | 0 | 0 |
| 16/06/2025 |
7.61
|
52,900 | 7.50 | 7.61 | 7.50 | 0 | 0 | 0 |
| 13/06/2025 |
7.12
|
29,800 | 7.12 | 7.12 | 7.10 | 0 | 0 | 0 |
| 12/06/2025 |
6.66
|
9,400 | 7.39 | 7.39 | 6.61 | 0 | 0 | 0 |
| 11/06/2025 |
6.98
|
25,100 | 7.45 | 7.45 | 6.50 | 0 | 5,800 | -0.0 |
| 10/06/2025 |
6.98
|
2,500 | 6.53 | 6.98 | 6.53 | 0 | 0 | 0 |
| 09/06/2025 |
6.53
|
800 | 7 | 7 | 6.52 | 0 | 0 | 0 |
| 06/06/2025 |
7
|
400 | 7.29 | 7.29 | 7 | 0 | 0 | 0 |
| 05/06/2025 |
7.30
|
12,700 | 7.40 | 7.40 | 7.29 | 0 | 0 | 0 |
| 04/06/2025 |
7.40
|
14,700 | 7.29 | 7.50 | 7.29 | 0 | 0 | 0 |
| 03/06/2025 |
7.49
|
16,100 | 7.50 | 7.50 | 7.29 | 0 | 0 | 0 |
| 02/06/2025 |
7.50
|
63,200 | 7.65 | 7.74 | 7.25 | 0 | 1,400 | -0.0 |
| 30/05/2025 |
7.74
|
55,200 | 7.81 | 7.81 | 7.26 | 0 | 0 | 0 |
| 29/05/2025 |
7.80
|
37,200 | 7.32 | 7.83 | 6.81 | 0 | 100 | -0.0 |
| 28/05/2025 |
7.32
|
60,900 | 6.85 | 7.32 | 6.80 | 0 | 0 | 0 |
| 27/05/2025 |
6.85
|
4,900 | 6.46 | 6.90 | 6.46 | 0 | 0 | 0 |