| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.10 | -1.23% | 71,000 | 0 | 0 |
8
8.20
8
|
|
2 tháng
(2025-11-28) |
-0.20 | -2.44% | 133,200 | 0 | 0 |
7.80
8.20
8
|
|
3 tháng
(2025-10-29) |
-0.50 | -5.88% | 250,700 | 0 | 0 |
7.80
8.70
8
|
|
6 tháng
(2025-07-31) |
-1.40 | -14.89% | 732,500 | 0 | 0 |
7.80
9.70
8
|
|
12 tháng
(2025-02-03) |
1.85 | 30.16% | 7,133,400 | 0 | 0 |
6.15
14.96
8
|
|
24 tháng
(2024-02-07) |
1.47 | 22.54% | 7,978,698 | 0 | 0 |
4.78
14.96
8
|
|
36 tháng
(2023-02-13) |
5.27 | 193.29% | 8,980,076 | 2,500 | 0.0 |
2.73
14.96
8
|
|
60 tháng
(2021-02-22) |
7.20 | 899.84% | 9,796,186 | 2,500 | 0.1 |
0.69
14.96
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
8.90
|
16,400 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 04/09/2025 |
8.90
|
3,500 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 03/09/2025 |
9
|
3,100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 29/08/2025 |
9
|
6,800 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 28/08/2025 |
8.90
|
7,400 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 27/08/2025 |
8.90
|
5,100 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
| 26/08/2025 |
8.90
|
7,100 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 25/08/2025 |
8.90
|
4,300 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 22/08/2025 |
8.90
|
47,900 | 8.90 | 9 | 8.40 | 0 | 0 | 0 |
| 21/08/2025 |
9
|
8,400 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 20/08/2025 |
9.20
|
9,700 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| 19/08/2025 |
9.10
|
12,500 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
| 18/08/2025 |
9.20
|
15,300 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
| 15/08/2025 |
9.30
|
11,000 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| 14/08/2025 |
9.40
|
8,900 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
| 13/08/2025 |
9.50
|
3,500 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
| 12/08/2025 |
9.60
|
15,400 | 9.70 | 9.70 | 9 | 0 | 0 | 0 |
| 11/08/2025 |
9.70
|
20,900 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 |
| 08/08/2025 |
9.50
|
29,300 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
| 07/08/2025 |
9.50
|
7,400 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
| 06/08/2025 |
9.50
|
5,300 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
| 05/08/2025 |
9.40
|
13,000 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
| 04/08/2025 |
9.60
|
16,200 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
| 01/08/2025 |
9.60
|
16,200 | 9.20 | 9.60 | 9.10 | 0 | 0 | 0 |
| 31/07/2025 |
9.40
|
14,100 | 9.30 | 9.50 | 9.20 | 0 | 0 | 0 |
| 30/07/2025 |
9.40
|
3,500 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
| 29/07/2025 |
9.30
|
33,700 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 |
| 28/07/2025 |
9.50
|
32,500 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
| 25/07/2025 |
9.60
|
24,400 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
| 24/07/2025 |
9.70
|
25,100 | 9.60 | 9.80 | 9.50 | 0 | 0 | 0 |
| 23/07/2025 |
9.70
|
19,300 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
| 22/07/2025 |
9.80
|
8,100 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
| 21/07/2025 |
10
|
17,600 | 10 | 10.10 | 9.60 | 0 | 0 | 0 |
| 18/07/2025 |
10
|
14,800 | 10 | 10.10 | 9.80 | 0 | 0 | 0 |
| 17/07/2025 |
10.10
|
12,500 | 10.10 | 10.30 | 10 | 0 | 0 | 0 |
| 16/07/2025 |
10
|
19,100 | 10 | 10.30 | 10 | 0 | 0 | 0 |
| 15/07/2025 |
10.10
|
50,400 | 9.50 | 10.40 | 9.40 | 0 | 0 | 0 |
| 14/07/2025 |
9.50
|
11,800 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
| 11/07/2025 |
9.70
|
12,100 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
| 10/07/2025 |
9.70
|
8,800 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 |
| 09/07/2025 |
9.60
|
14,200 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 |
| 08/07/2025 |
9.60
|
15,200 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
| 07/07/2025 |
9.70
|
2,300 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
| 04/07/2025 |
9.60
|
14,700 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 |
| 03/07/2025 |
9.60
|
19,100 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
| 02/07/2025 |
9.80
|
5,200 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 |
| 01/07/2025 |
9.60
|
4,800 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
| 30/06/2025 |
9.70
|
15,600 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 |
| 27/06/2025 |
9.80
|
2,300 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
| 26/06/2025 |
9.70
|
14,300 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
| 25/06/2025 |
9.90
|
6,000 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
| 24/06/2025 |
9.70
|
16,000 | 9.70 | 9.90 | 9.70 | 0 | 0 | 0 |
| 23/06/2025 |
9.80
|
8,500 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
| 20/06/2025 |
9.60
|
17,600 | 9.80 | 9.90 | 9.60 | 0 | 0 | 0 |
| 19/06/2025 |
9.70
|
19,500 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
| 18/06/2025 |
9.80
|
23,600 | 10.10 | 10.10 | 9.70 | 0 | 0 | 0 |
| 17/06/2025 |
10.10
|
17,800 | 9.90 | 10.10 | 9.90 | 0 | 0 | 0 |
| 16/06/2025 |
9.80
|
25,800 | 9.70 | 10.10 | 9.60 | 0 | 0 | 0 |
| 13/06/2025 |
9.60
|
32,500 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
| 12/06/2025 |
9.70
|
25,200 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
| 11/06/2025 |
9.80
|
9,300 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 |
| 10/06/2025 |
9.70
|
11,800 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
| 09/06/2025 |
9.80
|
20,400 | 9.80 | 9.90 | 9.60 | 0 | 0 | 0 |
| 06/06/2025 |
9.90
|
25,700 | 9.80 | 10.20 | 9.80 | 0 | 0 | 0 |
| 05/06/2025 |
10
|
24,200 | 10 | 10.30 | 9.80 | 0 | 0 | 0 |
| 04/06/2025 |
10.30
|
26,600 | 10 | 10.90 | 10 | 0 | 0 | 0 |
| 03/06/2025 |
9.90
|
55,700 | 10.50 | 10.50 | 9.70 | 0 | 0 | 0 |
| 02/06/2025 |
10
|
95,600 | 12 | 12 | 9.60 | 0 | 0 | 0 |
| 30/05/2025 |
11.10
|
84,900 | 10.40 | 11.10 | 10.20 | 0 | 0 | 0 |
| 29/05/2025 |
10.20
|
104,200 | 9 | 10.20 | 9 | 0 | 0 | 0 |
| 28/05/2025 |
8.90
|
32,300 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 27/05/2025 |
8.90
|
29,800 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 26/05/2025 |
8.90
|
23,900 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 23/05/2025 |
8.90
|
13,700 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 22/05/2025 |
8.90
|
26,000 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 21/05/2025 |
9
|
23,600 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 20/05/2025 |
9
|
9,100 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 19/05/2025 |
8.90
|
46,200 | 9.10 | 9.20 | 8.80 | 0 | 0 | 0 |
| 16/05/2025 |
9.30
|
38,800 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
| 15/05/2025 |
9.40
|
23,100 | 9.40 | 9.70 | 9.30 | 0 | 0 | 0 |
| 14/05/2025 |
9.30
|
24,900 | 9.20 | 9.50 | 9.20 | 0 | 0 | 0 |
| 13/05/2025 |
9.30
|
33,000 | 9.20 | 9.40 | 9.10 | 0 | 0 | 0 |
| 12/05/2025 |
9.30
|
20,000 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
| 09/05/2025 |
9.30
|
9,000 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
| 08/05/2025 |
9.20
|
30,500 | 9.30 | 9.60 | 9.20 | 0 | 0 | 0 |
| 07/05/2025 |
9.20
|
28,400 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 |
| 06/05/2025 |
9.40
|
49,400 | 9.20 | 9.60 | 9.20 | 0 | 0 | 0 |
| 05/05/2025 |
9.10
|
22,400 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 29/04/2025 |
9.10
|
44,300 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 28/04/2025 |
9.10
|
24,400 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 25/04/2025 |
9.10
|
31,400 | 9.20 | 9.30 | 8.80 | 0 | 0 | 0 |
| 24/04/2025 |
9.20
|
37,500 | 9.20 | 9.70 | 8.80 | 0 | 0 | 0 |
| 23/04/2025 |
9.20
|
40,800 | 9.40 | 9.90 | 8.90 | 0 | 0 | 0 |
| 22/04/2025 |
9.10
|
85,800 | 9.70 | 9.70 | 8.30 | 0 | 0 | 0 |
| 21/04/2025 |
9.70
|
59,200 | 10.30 | 10.30 | 9.40 | 0 | 0 | 0 |
| 18/04/2025 |
10.30
|
108,600 | 9.50 | 10.80 | 9.50 | 0 | 0 | 0 |
| 17/04/2025 |
9.50
|
93,900 | 9.70 | 9.80 | 9.20 | 0 | 0 | 0 |
| 16/04/2025 |
9.70
|
59,000 | 10 | 10.20 | 9.60 | 0 | 0 | 0 |
| 15/04/2025 |
10.30
|
219,500 | 11.10 | 11.30 | 9.80 | 0 | 0 | 0 |
| 14/04/2025 |
11.20
|
123,000 | 12.10 | 12.60 | 11 | 0 | 0 | 0 |