| 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) |
-0.30 | -3.41% | 23,800 | 0 | 0 |
8.50
8.80
8.50
|
|
2 tháng
(2025-11-28) |
-2.20 | -20.56% | 663,500 | 0 | 0 |
8.40
10.70
8.50
|
|
3 tháng
(2025-10-29) |
-0.20 | -2.30% | 797,000 | 0 | 0 |
8.40
10.70
8.50
|
|
6 tháng
(2025-07-31) |
1.50 | 21.43% | 1,209,500 | 0 | 0 |
7
10.70
8.50
|
|
12 tháng
(2025-02-03) |
2.50 | 41.67% | 2,839,000 | 0 | 0 |
5.10
10.70
8.50
|
|
24 tháng
(2024-02-07) |
-3.14 | -26.95% | 6,967,507 | 0 | 0 |
5.10
12.09
8.50
|
|
36 tháng
(2023-08-11) |
-0.23 | -2.60% | 7,125,927 | 0 | 0 |
5.10
12.73
8.50
|
|
60 tháng
(2023-08-11) |
-0.23 | -2.60% | 7,125,927 | 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) |
| 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 |
| 28/05/2025 |
6
|
9,800 | 5.20 | 6.10 | 5.20 | 0 | 0 | 0 |
| 27/05/2025 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 26/05/2025 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 23/05/2025 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 22/05/2025 |
6.10
|
2,800 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 21/05/2025 |
5.50
|
1,100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 20/05/2025 |
5.50
|
62,400 | 5.70 | 5.70 | 4.90 | 0 | 0 | 0 |
| 19/05/2025 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 16/05/2025 |
5.60
|
13,900 | 5.70 | 5.70 | 5.10 | 0 | 0 | 0 |
| 15/05/2025 |
5.10
|
1,000 | 5.70 | 5.70 | 5.10 | 0 | 0 | 0 |
| 14/05/2025 |
5.70
|
19,300 | 5.80 | 5.80 | 4.80 | 0 | 0 | 0 |
| 13/05/2025 |
5.50
|
900 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 |
| 12/05/2025 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 09/05/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 08/05/2025 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 07/05/2025 |
5.40
|
92,800 | 5.70 | 5.70 | 5 | 0 | 0 | 0 |
| 06/05/2025 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 05/05/2025 |
5.50
|
400 | 4.90 | 5.50 | 4.90 | 0 | 0 | 0 |
| 29/04/2025 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 28/04/2025 |
5.50
|
3,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 25/04/2025 |
5.50
|
200 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
| 24/04/2025 |
5.70
|
3,300 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
| 23/04/2025 |
5.90
|
4,400 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
| 22/04/2025 |
5.80
|
8,800 | 5.20 | 5.80 | 5.10 | 0 | 0 | 0 |
| 21/04/2025 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 18/04/2025 |
6
|
2,700 | 5.50 | 6 | 5.50 | 0 | 0 | 0 |
| 17/04/2025 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 16/04/2025 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 15/04/2025 |
5.90
|
43,000 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 14/04/2025 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |