| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-0.10 | -1.23% | 75,100 | -2,000 | -0.0 |
7.80
8.30
7.98
|
|
2 tháng
(2025-10-06) |
-0.15 | -1.83% | 107,200 | -3,700 | -0.0 |
7.78
8.50
7.98
|
|
3 tháng
(2025-09-05) |
-0.60 | -6.94% | 182,100 | -12,900 | -0.1 |
7.78
8.65
7.98
|
|
6 tháng
(2025-06-09) |
-0.94 | -10.46% | 479,300 | -10,500 | -0.1 |
7.78
9.17
7.98
|
|
12 tháng
(2024-12-09) |
-1.89 | -19.01% | 747,500 | -12,507 | -0.1 |
7.78
10.50
7.98
|
|
24 tháng
(2023-12-15) |
-1.67 | -17.16% | 1,871,900 | -14,395 | -0.2 |
7.78
10.99
7.98
|
|
36 tháng
(2022-12-20) |
-2.41 | -23.03% | 5,939,800 | -47,495 | -0.5 |
7.78
10.99
7.98
|
|
60 tháng
(2020-12-30) |
-1.57 | -16.34% | 46,722,210 | -70,601 | 0.1 |
7.78
16.05
7.98
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
8.62
|
1,500 | 8.50 | 8.62 | 8.50 | 0 | 0 | 0 |
| 14/07/2025 |
8.70
|
18,900 | 8.39 | 8.89 | 8.39 | 0 | 0 | 0 |
| 11/07/2025 |
8.39
|
2,200 | 8.49 | 8.49 | 8.20 | 0 | 0 | 0 |
| 10/07/2025 |
8.50
|
1,100 | 8.24 | 8.50 | 8.20 | 0 | 0 | 0 |
| 09/07/2025 |
8.60
|
4,200 | 8.70 | 8.78 | 8.20 | 3,500 | 0 | 0 |
| 08/07/2025 |
8.78
|
2,500 | 8.47 | 8.78 | 8.47 | 0 | 0 | 0 |
| 07/07/2025 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 04/07/2025 |
8.80
|
47,300 | 8.36 | 8.98 | 8.36 | 0 | 0 | 0 |
| 03/07/2025 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 02/07/2025 |
8.98
|
300 | 8.38 | 8.98 | 8.38 | 0 | 0 | 0 |
| 01/07/2025 |
8.99
|
200 | 8.57 | 8.99 | 8.57 | 0 | 0 | 0 |
| 30/06/2025 |
8.58
|
2,000 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 27/06/2025 |
8.59
|
2,400 | 8.42 | 8.59 | 8.40 | 0 | 0 | 0 |
| 26/06/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 25/06/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 24/06/2025 |
8.60
|
1,100 | 8.69 | 8.69 | 8.60 | 0 | 0 | 0 |
| 23/06/2025 |
8.24
|
10,700 | 8.25 | 8.27 | 8.24 | 0 | 0 | 0 |
| 20/06/2025 |
8.85
|
1,000 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 19/06/2025 |
8.85
|
3,800 | 8.21 | 8.90 | 8.21 | 0 | 0 | 0 |
| 18/06/2025 |
8.77
|
500 | 8.84 | 8.84 | 8.50 | 0 | 0 | 0 |
| 17/06/2025 |
8.84
|
500 | 8.89 | 8.89 | 8.26 | 0 | 0 | 0 |
| 16/06/2025 |
8.84
|
2,300 | 8.26 | 8.84 | 8.25 | 0 | 0 | 0 |
| 13/06/2025 |
8.87
|
3,300 | 8.40 | 8.87 | 8.39 | 0 | 0 | 0 |
| 12/06/2025 |
8.99
|
100 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 11/06/2025 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 10/06/2025 |
8.85
|
1,300 | 8.50 | 8.85 | 8.50 | 0 | 0 | 0 |
| 09/06/2025 |
8.99
|
100 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 06/06/2025 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 05/06/2025 |
8.99
|
1,000 | 9.04 | 9.04 | 8.99 | 0 | 0 | 0 |
| 04/06/2025 |
9
|
1,300 | 9.05 | 9.05 | 8.90 | 0 | 0 | 0 |
| 03/06/2025 |
8.79
|
900 | 8.38 | 8.99 | 8.38 | 0 | 0 | 0 |
| 02/06/2025 |
8.96
|
500 | 8.32 | 8.96 | 8.32 | 0 | 0 | 0 |
| 30/05/2025 |
8.94
|
400 | 8.99 | 8.99 | 8.94 | 0 | 0 | 0 |
| 29/05/2025 |
8.99
|
500 | 9.12 | 9.12 | 8.06 | 0 | 0 | 0 |
| 28/05/2025 |
8.56
|
3,400 | 8.56 | 8.80 | 8.56 | 0 | 0 | 0 |
| 27/05/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 26/05/2025 |
9.20
|
1,100 | 8.60 | 9.20 | 8.60 | 0 | 0 | 0 |
| 23/05/2025 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 22/05/2025 |
8.60
|
1,700 | 8.19 | 8.60 | 8.19 | 0 | 0 | 0 |
| 21/05/2025 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 20/05/2025 |
8.65
|
800 | 8.20 | 8.65 | 8.20 | 0 | 0 | 0 |
| 19/05/2025 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 16/05/2025 |
8.55
|
200 | 8.70 | 8.70 | 8.55 | 0 | 0 | 0 |
| 15/05/2025 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 14/05/2025 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 13/05/2025 |
8.40
|
300 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 12/05/2025 |
8.48
|
2,600 | 8.30 | 8.48 | 8.30 | 0 | 0 | 0 |
| 09/05/2025 |
8.30
|
3,700 | 8.30 | 8.59 | 8.30 | 0 | 0 | 0 |
| 08/05/2025 |
8.41
|
1,100 | 8.23 | 8.41 | 8.23 | 0 | 0 | 0 |
| 07/05/2025 |
8.20
|
6,500 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 06/05/2025 |
8.17
|
400 | 8.15 | 8.17 | 8.15 | 0 | 0 | 0 |
| 05/05/2025 |
8.17
|
3,900 | 8.17 | 8.17 | 8.05 | 0 | 0 | 0 |
| 29/04/2025 |
8.17
|
1,300 | 8.17 | 8.17 | 8.10 | 0 | 0 | 0 |
| 28/04/2025 |
8
|
11,100 | 8.05 | 8.05 | 8 | 0 | 0 | 0 |
| 25/04/2025 |
8.50
|
200 | 8 | 8.50 | 8 | 0 | 0 | 0 |
| 24/04/2025 |
8.02
|
4,400 | 8.30 | 8.30 | 8.02 | 0 | 0 | 0 |
| 23/04/2025 |
8.49
|
11,000 | 8.35 | 8.49 | 8.16 | 0 | 0 | 0 |
| 22/04/2025 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 21/04/2025 |
8.75
|
1,200 | 8.51 | 8.75 | 8.50 | 0 | 0 | 0 |
| 18/04/2025 |
8.80
|
1,200 | 8.50 | 8.85 | 8.50 | 0 | 0 | 0 |
| 17/04/2025 |
8.77
|
600 | 8.79 | 8.79 | 8.70 | 0 | 0 | 0 |
| 16/04/2025 |
8.46
|
1,800 | 8.37 | 8.93 | 8.37 | 0 | 0 | 0 |
| 15/04/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 14/04/2025 |
9
|
200 | 9.05 | 9.05 | 9 | 100 | 0 | 0.0 |
| 11/04/2025 |
8.95
|
2,900 | 9.15 | 9.15 | 8.39 | 0 | 0 | 0 |
| 10/04/2025 |
8.99
|
1,800 | 8.37 | 9.07 | 8.37 | 0 | 0 | 0 |
| 09/04/2025 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 08/04/2025 |
8.99
|
300 | 8.98 | 8.99 | 8.98 | 0 | 0 | 0 |
| 04/04/2025 |
9
|
600 | 9 | 9.05 | 8.50 | 0 | 0 | 0 |
| 03/04/2025 |
8.99
|
800 | 9.10 | 9.10 | 8.60 | 0 | 0 | 0 |
| 02/04/2025 |
9.10
|
1,900 | 8.71 | 9.10 | 8.71 | 0 | 0 | 0 |
| 01/04/2025 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 31/03/2025 |
9.14
|
2,000 | 9.14 | 9.14 | 9.10 | 0 | 0 | 0 |
| 28/03/2025 |
9.11
|
200 | 9.11 | 9.11 | 9.11 | 0 | 7 | 0 |
| 27/03/2025 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
| 26/03/2025 |
9.13
|
800 | 9 | 9.14 | 9 | 0 | 0 | 0 |
| 25/03/2025 |
9
|
9,000 | 8.80 | 9.05 | 8.51 | 0 | 0 | 0 |
| 24/03/2025 |
9.14
|
100 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 21/03/2025 |
9.07
|
300 | 9.14 | 9.14 | 9.07 | 0 | 0 | 0 |
| 20/03/2025 |
9.07
|
100 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 19/03/2025 |
9.13
|
300 | 9.15 | 9.15 | 9.13 | 0 | 300 | -0.0 |
| 18/03/2025 |
9
|
700 | 8.88 | 9 | 8.88 | 0 | 0 | 0 |
| 17/03/2025 |
9.09
|
3,100 | 9.12 | 9.12 | 8.85 | 0 | 0 | 0 |
| 14/03/2025 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 13/03/2025 |
9.15
|
1,600 | 8.90 | 9.15 | 8.90 | 0 | 0 | 0 |
| 12/03/2025 |
9.19
|
3,600 | 8.81 | 9.19 | 8.81 | 0 | 0 | 0 |
| 11/03/2025 |
9.19
|
1,600 | 8.90 | 9.19 | 8.90 | 0 | 0 | 0 |
| 10/03/2025 |
9.19
|
2,300 | 9 | 9.19 | 8.78 | 0 | 0 | 0 |
| 07/03/2025 |
9.25
|
8,300 | 9.06 | 9.25 | 8.67 | 0 | 0 | 0 |
| 06/03/2025 |
9.25
|
300 | 9.27 | 9.27 | 9.23 | 0 | 0 | 0 |
| 05/03/2025 |
9.27
|
4,900 | 9.29 | 9.29 | 9.04 | 0 | 0 | 0 |
| 04/03/2025 |
9.33
|
3,500 | 9.53 | 9.53 | 9.02 | 0 | 0 | 0 |
| 03/03/2025 |
9.13
|
3,200 | 9.10 | 9.29 | 9 | 0 | 0 | 0 |
| 28/02/2025 |
9.14
|
100 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 27/02/2025 |
9.29
|
100 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 26/02/2025 |
9.19
|
2,900 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 25/02/2025 |
9.26
|
400 | 9 | 9.29 | 9 | 0 | 0 | 0 |
| 24/02/2025 |
8.94
|
13,600 | 9.19 | 9.34 | 8.92 | 400 | 0 | 0.0 |
| 21/02/2025 |
9.19
|
1,600 | 9.12 | 9.20 | 9.12 | 0 | 0 | 0 |
| 20/02/2025 |
9.19
|
5,500 | 9.35 | 9.35 | 9.16 | 0 | 0 | 0 |