| 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 | 0% | 16,200 | 0 | 0 |
7.10
8
8
|
|
2 tháng
(2026-01-19) |
0 | 0% | 47,100 | 0 | 0 |
7.10
8.20
8
|
|
3 tháng
(2025-12-18) |
0.70 | 9.59% | 134,000 | 0 | 0 |
7.10
8.60
8
|
|
6 tháng
(2025-09-19) |
0.50 | 6.67% | 279,200 | -300 | -0.0 |
7.10
8.60
8
|
|
12 tháng
(2025-03-24) |
0 | 0% | 2,587,500 | 8,700 | 0.1 |
6
9.50
8
|
|
24 tháng
(2024-03-28) |
0.50 | 6.67% | 14,207,079 | 55,071 | 0.5 |
6
13.20
8
|
|
36 tháng
(2023-04-03) |
-1.50 | -15.79% | 14,813,886 | 71,971 | 0.7 |
6
13.20
8
|
|
60 tháng
(2021-04-13) |
-1.53 | -16.08% | 16,484,516 | 88,794 | 0.9 |
6
22.27
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/10/2025 |
8
|
300 | 8 | 8 | 8 | 0 | 300 | -0.0 |
| 16/10/2025 |
8
|
5,100 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 15/10/2025 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 14/10/2025 |
7.20
|
15,000 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
| 13/10/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 10/10/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 09/10/2025 |
8.60
|
400 | 7.90 | 8.60 | 7.90 | 0 | 0 | 0 |
| 08/10/2025 |
7.90
|
500 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 07/10/2025 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 06/10/2025 |
7.40
|
3,800 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 03/10/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 02/10/2025 |
7.50
|
4,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 01/10/2025 |
7.50
|
5,000 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 30/09/2025 |
8.10
|
3,200 | 7.40 | 8.10 | 7.40 | 0 | 0 | 0 |
| 29/09/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 26/09/2025 |
8.20
|
2,000 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 25/09/2025 |
7.70
|
4,500 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 24/09/2025 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 23/09/2025 |
7.50
|
3,200 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 22/09/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 19/09/2025 |
7.50
|
14,700 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 18/09/2025 |
7.70
|
500 | 7.50 | 8.10 | 7.50 | 0 | 0 | 0 |
| 17/09/2025 |
7.70
|
2,900 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 16/09/2025 |
7.70
|
5,400 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 15/09/2025 |
7.80
|
16,500 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 12/09/2025 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 11/09/2025 |
8
|
11,200 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 10/09/2025 |
8.10
|
1,800 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 09/09/2025 |
8.20
|
5,600 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 08/09/2025 |
8.10
|
9,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 05/09/2025 |
8.90
|
1,200 | 8.20 | 8.90 | 8.10 | 0 | 0 | 0 |
| 04/09/2025 |
8
|
300 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
| 03/09/2025 |
8.10
|
2,500 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
| 29/08/2025 |
8.80
|
11,500 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 28/08/2025 |
8.70
|
12,500 | 9.50 | 10.30 | 8.70 | 0 | 0 | 0 |
| 27/08/2025 |
9.50
|
210,400 | 8.30 | 9.50 | 8.30 | 0 | 1,000 | -0.0 |
| 26/08/2025 |
8.20
|
14,600 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 25/08/2025 |
8.10
|
149,000 | 7.70 | 8.20 | 7.70 | 0 | 0 | 0 |
| 22/08/2025 |
7.50
|
1,500 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 21/08/2025 |
7.80
|
27,900 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 20/08/2025 |
7.80
|
12,700 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 19/08/2025 |
7.70
|
19,900 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 18/08/2025 |
7.70
|
50,700 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 15/08/2025 |
7.70
|
16,100 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 14/08/2025 |
7.70
|
13,300 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 13/08/2025 |
7.50
|
10,800 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 12/08/2025 |
7.30
|
58,700 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
| 11/08/2025 |
7.40
|
16,000 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 08/08/2025 |
7.30
|
10,000 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 07/08/2025 |
7.40
|
8,100 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 06/08/2025 |
7.40
|
42,000 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 05/08/2025 |
7.40
|
56,000 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 04/08/2025 |
7.20
|
14,000 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 01/08/2025 |
7.20
|
400 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 31/07/2025 |
7.10
|
9,600 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 30/07/2025 |
7.10
|
10,100 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 29/07/2025 |
7.20
|
20,000 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 28/07/2025 |
7.30
|
22,100 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 25/07/2025 |
7.10
|
16,300 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 24/07/2025 |
7.20
|
3,100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 23/07/2025 |
7.30
|
21,100 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 22/07/2025 |
7.30
|
19,300 | 7.20 | 7.40 | 7 | 0 | 0 | 0 |
| 21/07/2025 |
7.20
|
28,600 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 18/07/2025 |
7.20
|
4,400 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 17/07/2025 |
7.30
|
17,500 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 16/07/2025 |
7.20
|
1,700 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 15/07/2025 |
7.10
|
10,300 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 14/07/2025 |
7.20
|
42,300 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
| 11/07/2025 |
7.60
|
5,800 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 10/07/2025 |
7.60
|
7,000 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 09/07/2025 |
7.60
|
3,400 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 08/07/2025 |
7.60
|
1,000 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 07/07/2025 |
7.60
|
4,700 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 04/07/2025 |
7.60
|
8,400 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 03/07/2025 |
7.60
|
8,000 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 02/07/2025 |
7.70
|
1,800 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 01/07/2025 |
7.80
|
5,000 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 30/06/2025 |
7.90
|
3,400 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 27/06/2025 |
7.90
|
20,200 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 26/06/2025 |
7.70
|
5,900 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 25/06/2025 |
7.80
|
33,300 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 24/06/2025 |
7.80
|
200 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 23/06/2025 |
7.70
|
8,500 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 20/06/2025 |
8.10
|
66,100 | 7.50 | 8.20 | 7.50 | 0 | 0 | 0 |
| 19/06/2025 |
7.40
|
10,100 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 18/06/2025 |
7.60
|
15,800 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 17/06/2025 |
7.60
|
20,000 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 16/06/2025 |
7.50
|
28,800 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
| 13/06/2025 |
7.40
|
37,100 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 12/06/2025 |
7.50
|
63,500 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 11/06/2025 |
7.50
|
39,600 | 7.10 | 7.50 | 7.10 | 0 | 0 | 0 |
| 10/06/2025 |
7.10
|
5,000 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 09/06/2025 |
7.20
|
8,100 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 06/06/2025 |
7.30
|
19,200 | 7.60 | 7.70 | 7.30 | 0 | 0 | 0 |
| 05/06/2025 |
7.60
|
13,300 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
| 04/06/2025 |
8
|
190,400 | 7.20 | 8 | 7.20 | 0 | 0 | 0 |
| 03/06/2025 |
7.10
|
16,200 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 02/06/2025 |
7
|
13,400 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 30/05/2025 |
7
|
6,200 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 29/05/2025 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |