| 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 | 0% | 123,500 | 0 | 0 |
8.10
8.60
8.20
|
|
2 tháng
(2025-11-28) |
0 | 0% | 161,500 | 0 | 0 |
8.10
8.60
8.20
|
|
3 tháng
(2025-10-29) |
-0.20 | -2.35% | 343,600 | 0 | 0 |
8.10
8.60
8.20
|
|
6 tháng
(2025-07-31) |
-0.20 | -2.35% | 1,495,000 | -400 | -0.0 |
8.10
8.70
8.20
|
|
12 tháng
(2025-02-03) |
-1.50 | -15.31% | 3,693,049 | -400 | -0.0 |
7
11.80
8.20
|
|
24 tháng
(2024-02-07) |
0.81 | 10.80% | 9,229,751 | -6,400 | -0.1 |
7
25.99
8.20
|
|
36 tháng
(2023-02-13) |
-2.19 | -20.86% | 9,657,548 | -34,700 | -0.5 |
6.74
25.99
8.20
|
|
60 tháng
(2021-02-22) |
-1.76 | -17.51% | 16,505,526 | 33,400 | 0.9 |
6.74
25.99
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
8.50
|
6,300 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 04/09/2025 |
8.60
|
41,300 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 03/09/2025 |
8.60
|
40,300 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
| 29/08/2025 |
8.40
|
38,300 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 28/08/2025 |
8.40
|
3,300 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 27/08/2025 |
8.40
|
5,800 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 26/08/2025 |
8.50
|
38,200 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 25/08/2025 |
8.40
|
23,100 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 22/08/2025 |
8.30
|
64,900 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 21/08/2025 |
8.50
|
30,600 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 20/08/2025 |
8.60
|
25,200 | 8.70 | 8.70 | 8.50 | 0 | 200 | -0.0 |
| 19/08/2025 |
8.60
|
10,200 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 18/08/2025 |
8.50
|
20,600 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 15/08/2025 |
8.50
|
11,100 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 14/08/2025 |
8.50
|
13,800 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 13/08/2025 |
8.50
|
18,100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 12/08/2025 |
8.50
|
19,300 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 11/08/2025 |
8.50
|
25,300 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 08/08/2025 |
8.70
|
53,700 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 07/08/2025 |
8.60
|
22,500 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 06/08/2025 |
8.50
|
16,400 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 05/08/2025 |
8.50
|
55,200 | 9.30 | 9.30 | 8.40 | 0 | 0 | 0 |
| 04/08/2025 |
8.40
|
16,700 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 01/08/2025 |
8.40
|
24,300 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 31/07/2025 |
8.50
|
17,000 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 30/07/2025 |
8.40
|
33,100 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 29/07/2025 |
8.40
|
45,000 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 28/07/2025 |
8.60
|
36,100 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 25/07/2025 |
8.40
|
34,300 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 24/07/2025 |
8.50
|
27,200 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 23/07/2025 |
8.40
|
52,000 | 9 | 9 | 8.30 | 0 | 0 | 0 |
| 22/07/2025 |
8.50
|
31,800 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 21/07/2025 |
8.50
|
146,700 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 18/07/2025 |
8.50
|
54,600 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 17/07/2025 |
8.60
|
120,000 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 16/07/2025 |
8.70
|
135,200 | 9 | 9.10 | 8.50 | 0 | 0 | 0 |
| 15/07/2025 |
8.80
|
159,600 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
| 14/07/2025 |
8.60
|
61,600 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 11/07/2025 |
8.50
|
32,000 | 8.40 | 8.90 | 8.40 | 0 | 0 | 0 |
| 10/07/2025 |
8.50
|
32,200 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 09/07/2025 |
8.50
|
15,300 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 08/07/2025 |
8.40
|
6,400 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 07/07/2025 |
8.30
|
8,500 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 04/07/2025 |
8.40
|
2,300 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 03/07/2025 |
8.60
|
8,300 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 02/07/2025 |
8.40
|
3,000 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 01/07/2025 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 30/06/2025 |
8.70
|
16,200 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 27/06/2025 |
8.50
|
1,300 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 26/06/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 25/06/2025 |
8.50
|
4,100 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 24/06/2025 |
8.40
|
4,700 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 23/06/2025 |
8.40
|
2,300 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 20/06/2025 |
8.40
|
4,200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 19/06/2025 |
8.30
|
5,800 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 18/06/2025 |
8.50
|
4,600 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 17/06/2025 |
8.40
|
6,000 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 16/06/2025 |
8.40
|
9,100 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 13/06/2025 |
8.40
|
11,200 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 12/06/2025 |
8.40
|
8,800 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 11/06/2025 |
8.30
|
3,100 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 10/06/2025 |
8.40
|
15,700 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 09/06/2025 |
8.40
|
4,200 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 06/06/2025 |
8.30
|
11,700 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 05/06/2025 |
8.40
|
5,700 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 04/06/2025 |
8.40
|
12,500 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 03/06/2025 |
8.30
|
9,400 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
| 02/06/2025 |
8.60
|
17,300 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 30/05/2025 |
8.70
|
37,000 | 8.60 | 9.40 | 8.60 | 0 | 0 | 0 |
| 29/05/2025 |
8.70
|
1,000 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 28/05/2025 |
8.60
|
3,000 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 27/05/2025 |
8.70
|
6,100 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 |
| 26/05/2025 |
8.50
|
2,200 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 23/05/2025 |
8.40
|
13,100 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 22/05/2025 |
8.50
|
7,900 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 21/05/2025 |
8.50
|
2,900 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 20/05/2025 |
8.50
|
6,600 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
| 19/05/2025 |
8.50
|
14,500 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 16/05/2025 |
8.50
|
3,600 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
| 15/05/2025 |
8.60
|
300 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 14/05/2025 |
8.50
|
2,100 | 8.50 | 8.90 | 8.40 | 0 | 0 | 0 |
| 13/05/2025 |
8.50
|
8,800 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 12/05/2025 |
8.60
|
12,400 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 09/05/2025 |
8.60
|
4,500 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
| 08/05/2025 |
8.90
|
13,300 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
| 07/05/2025 |
8.50
|
1,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 06/05/2025 |
8.50
|
2,100 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 05/05/2025 |
8.70
|
3,100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 29/04/2025 |
8.60
|
700 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 28/04/2025 |
8.60
|
500 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 25/04/2025 |
8.60
|
1,600 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 24/04/2025 |
8.40
|
11,200 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
| 23/04/2025 |
8.70
|
1,500 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
| 22/04/2025 |
8.80
|
5,200 | 8.40 | 8.80 | 8.30 | 0 | 0 | 0 |
| 21/04/2025 |
8.50
|
1,000 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 18/04/2025 |
8.80
|
2,700 | 8.40 | 8.80 | 8.40 | 0 | 0 | 0 |
| 17/04/2025 |
8.40
|
700 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 16/04/2025 |
8.30
|
2,600 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 15/04/2025 |
8.20
|
6,600 | 8.90 | 8.90 | 8.20 | 0 | 0 | 0 |
| 14/04/2025 |
8.90
|
8,800 | 8.90 | 8.90 | 7.80 | 0 | 0 | 0 |