| 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) |
0.10 | 1.27% | 295,600 | 0 | 0 |
7.50
8.50
8.50
|
|
2 tháng
(2026-01-19) |
-0.50 | -5.88% | 393,100 | 0 | 0 |
7.50
8.90
8.50
|
|
3 tháng
(2025-12-18) |
-0.90 | -10.11% | 402,300 | 0 | 0 |
7.50
8.90
8.50
|
|
6 tháng
(2025-09-19) |
-0.30 | -3.61% | 1,188,600 | 0 | 0 |
7.50
10.70
8.50
|
|
12 tháng
(2025-03-24) |
2.10 | 35.59% | 2,935,000 | 0 | 0 |
5.10
10.70
8.50
|
|
24 tháng
(2024-03-28) |
-2.82 | -26.05% | 7,331,607 | 0 | 0 |
5.10
11.82
8.50
|
|
36 tháng
(2023-08-11) |
-0.73 | -8.33% | 7,503,927 | 0 | 0 |
5.10
12.73
8.50
|
|
60 tháng
(2023-08-11) |
-0.73 | -8.33% | 7,503,927 | 0 | 0 |
5.10
12.73
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/10/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 16/10/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 15/10/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 14/10/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 13/10/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 10/10/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 09/10/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 08/10/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 07/10/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 06/10/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 03/10/2025 |
8.70
|
200 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 02/10/2025 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 01/10/2025 |
8
|
500 | 7 | 8 | 7 | 0 | 0 | 0 |
| 30/09/2025 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 29/09/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 26/09/2025 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 25/09/2025 |
7.90
|
3,700 | 7.10 | 7.90 | 7.10 | 0 | 0 | 0 |
| 24/09/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 23/09/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 22/09/2025 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 19/09/2025 |
8.30
|
8,800 | 8.50 | 8.50 | 6.40 | 0 | 0 | 0 |
| 18/09/2025 |
8.10
|
500 | 7.10 | 8.10 | 7.10 | 0 | 0 | 0 |
| 17/09/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 16/09/2025 |
8.30
|
700 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 15/09/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 12/09/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 11/09/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 10/09/2025 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 09/09/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 08/09/2025 |
8.20
|
11,800 | 8.10 | 8.20 | 7.10 | 0 | 0 | 0 |
| 05/09/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 04/09/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 03/09/2025 |
9.90
|
400 | 7.60 | 9.90 | 7.60 | 0 | 0 | 0 |
| 29/08/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 28/08/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 27/08/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 26/08/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 25/08/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 22/08/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 21/08/2025 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 20/08/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 19/08/2025 |
8.50
|
300 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 18/08/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 15/08/2025 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 14/08/2025 |
8
|
37,100 | 7.30 | 8 | 6.80 | 0 | 0 | 0 |
| 13/08/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 12/08/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 11/08/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 08/08/2025 |
7.70
|
300 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 07/08/2025 |
7.50
|
300 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 06/08/2025 |
7.50
|
142,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 05/08/2025 |
7.60
|
400 | 6.90 | 7.60 | 6.90 | 0 | 0 | 0 |
| 04/08/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 01/08/2025 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 31/07/2025 |
7
|
204,700 | 7.40 | 7.60 | 7 | 0 | 0 | 0 |
| 30/07/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 29/07/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 28/07/2025 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 25/07/2025 |
7.70
|
400 | 7.90 | 7.90 | 7 | 0 | 0 | 0 |
| 24/07/2025 |
7.60
|
600 | 8.10 | 8.10 | 6.60 | 0 | 0 | 0 |
| 23/07/2025 |
8.10
|
300 | 6.70 | 8.10 | 6.70 | 0 | 0 | 0 |
| 22/07/2025 |
7.60
|
500 | 6.80 | 7.60 | 6.80 | 0 | 0 | 0 |
| 21/07/2025 |
8.50
|
400 | 7.50 | 8.50 | 7.50 | 0 | 0 | 0 |
| 18/07/2025 |
7.50
|
4,900 | 8.60 | 9.70 | 7.50 | 0 | 0 | 0 |
| 17/07/2025 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 16/07/2025 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 15/07/2025 |
8.40
|
4,000 | 9.50 | 9.50 | 7.50 | 0 | 0 | 0 |
| 14/07/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 11/07/2025 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 10/07/2025 |
6.70
|
18,200 | 6.70 | 8.70 | 6.70 | 0 | 0 | 0 |
| 09/07/2025 |
7.70
|
2,300 | 9.40 | 9.40 | 7.70 | 0 | 0 | 0 |
| 08/07/2025 |
8.50
|
700 | 10 | 10.70 | 8.50 | 0 | 0 | 0 |
| 07/07/2025 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 04/07/2025 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 03/07/2025 |
9.70
|
200 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 02/07/2025 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 01/07/2025 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 30/06/2025 |
8.80
|
200 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 27/06/2025 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 26/06/2025 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 25/06/2025 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 24/06/2025 |
6
|
22,100 | 5.90 | 6 | 5.60 | 0 | 0 | 0 |
| 23/06/2025 |
5.90
|
1,900 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 20/06/2025 |
6
|
1,800 | 5.90 | 6 | 5.60 | 0 | 0 | 0 |
| 19/06/2025 |
5.70
|
13,500 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 18/06/2025 |
5.60
|
104,500 | 5.10 | 5.70 | 5.10 | 0 | 0 | 0 |
| 17/06/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 16/06/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 13/06/2025 |
5.70
|
500 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 12/06/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 11/06/2025 |
5.80
|
164,400 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 10/06/2025 |
6
|
145,000 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
| 09/06/2025 |
5.70
|
79,200 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 06/06/2025 |
5.80
|
30,300 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 05/06/2025 |
5.60
|
217,800 | 5.80 | 6 | 5.40 | 0 | 0 | 0 |
| 04/06/2025 |
6
|
1,300 | 6 | 6 | 5.20 | 0 | 0 | 0 |
| 03/06/2025 |
6
|
251,200 | 5.70 | 6 | 4.90 | 0 | 0 | 0 |
| 02/06/2025 |
5.70
|
300 | 5.70 | 5.70 | 4.80 | 0 | 0 | 0 |
| 30/05/2025 |
5.50
|
300 | 5 | 5.50 | 5 | 0 | 0 | 0 |
| 29/05/2025 |
5.60
|
300 | 5.70 | 5.70 | 4.90 | 0 | 0 | 0 |