| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.80 | -8.42% | 1,140,400 | -9,600 | -0.1 |
8.70
9.50
8.80
|
|
2 tháng
(2026-03-02) |
-0.20 | -2.25% | 4,410,400 | -700 | 0.0 |
8.70
10.50
8.80
|
|
3 tháng
(2026-01-29) |
0 | 0% | 4,738,700 | 3,200 | 0.1 |
8.20
10.50
8.80
|
|
6 tháng
(2025-10-31) |
0.70 | 8.75% | 5,900,900 | -293,100 | -2.3 |
7.80
10.50
8.80
|
|
12 tháng
(2025-05-05) |
0.01 | 0.16% | 9,943,800 | -357,800 | -2.7 |
7.80
10.50
8.80
|
|
24 tháng
(2024-05-09) |
-3.27 | -27.35% | 17,079,931 | -429,815 | -3.5 |
7.80
12.55
8.80
|
|
36 tháng
(2023-05-15) |
-2.11 | -19.54% | 28,770,367 | -649,655 | -6.2 |
7.80
12.55
8.80
|
|
60 tháng
(2021-05-25) |
2.36 | 37.13% | 96,467,932 | -1,017,845 | -14.3 |
5.58
16.06
8.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/12/2025 |
8
|
6,300 | 8 | 8 | 8 | 0 | 0 | 0 |
| 28/11/2025 |
8
|
7,500 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 27/11/2025 |
8
|
11,400 | 8 | 8.10 | 7.90 | 0 | 8,700 | -0.1 |
| 26/11/2025 |
8.10
|
14,100 | 8.10 | 8.10 | 8 | 0 | 13,700 | -0.1 |
| 25/11/2025 |
8.10
|
119,000 | 8 | 8.10 | 7.70 | 0 | 90,900 | -0.7 |
| 24/11/2025 |
8
|
4,200 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 21/11/2025 |
7.90
|
11,000 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 20/11/2025 |
7.90
|
2,300 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 19/11/2025 |
7.90
|
16,800 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 18/11/2025 |
8
|
3,200 | 8 | 8.10 | 8 | 0 | 2,000 | -0.0 |
| 17/11/2025 |
8
|
6,600 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 14/11/2025 |
8
|
400 | 8 | 8.10 | 8 | 0 | 200 | -0.0 |
| 13/11/2025 |
8
|
5,000 | 8 | 8 | 7.90 | 0 | 4,000 | -0.0 |
| 12/11/2025 |
8
|
30,100 | 8 | 8 | 8 | 0 | 16,000 | -0.1 |
| 11/11/2025 |
8
|
11,600 | 7.80 | 8 | 7.50 | 0 | 0 | 0 |
| 10/11/2025 |
8
|
4,000 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 07/11/2025 |
7.90
|
13,000 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 06/11/2025 |
8
|
2,300 | 8 | 8 | 8 | 0 | 0 | 0 |
| 05/11/2025 |
8
|
10,800 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 04/11/2025 |
8
|
500 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 03/11/2025 |
8
|
3,400 | 8 | 8 | 8 | 0 | 0 | 0 |
| 31/10/2025 |
8
|
12,700 | 8 | 8 | 8 | 0 | 0 | 0 |
| 30/10/2025 |
8.10
|
6,900 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 29/10/2025 |
8
|
2,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 28/10/2025 |
8
|
11,500 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 27/10/2025 |
8
|
5,500 | 8 | 8 | 8 | 0 | 0 | 0 |
| 24/10/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 23/10/2025 |
8.10
|
8,000 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
| 22/10/2025 |
7.80
|
2,600 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 21/10/2025 |
8
|
1,700 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 20/10/2025 |
7.90
|
12,200 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 17/10/2025 |
8
|
4,500 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 16/10/2025 |
7.90
|
5,200 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 15/10/2025 |
8.10
|
13,100 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 14/10/2025 |
8.20
|
2,500 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 13/10/2025 |
8.20
|
8,100 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 10/10/2025 |
8.20
|
2,600 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 09/10/2025 |
8.10
|
1,500 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 08/10/2025 |
8.20
|
9,300 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 07/10/2025 |
8.10
|
2,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 06/10/2025 |
8.10
|
1,700 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 03/10/2025 |
8.20
|
8,200 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 02/10/2025 |
8.20
|
1,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 01/10/2025 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 30/09/2025 |
8.20
|
24,700 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 29/09/2025 |
8.20
|
2,300 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 26/09/2025 |
8.20
|
14,100 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 25/09/2025 |
8.20
|
500 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 24/09/2025 |
8.20
|
6,800 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 23/09/2025 |
8.20
|
5,900 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 22/09/2025 |
8.10
|
33,000 | 8 | 8.30 | 7.70 | 0 | 13,000 | -0.1 |
| 19/09/2025 |
8.10
|
14,600 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 18/09/2025 |
8.30
|
8,200 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 17/09/2025 |
8.30
|
10,600 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 16/09/2025 |
8.40
|
5,600 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 15/09/2025 |
8.40
|
1,700 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 12/09/2025 |
8.30
|
15,900 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 11/09/2025 |
8.40
|
13,500 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 10/09/2025 |
8.40
|
1,500 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 09/09/2025 |
8.20
|
6,600 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 08/09/2025 |
8.40
|
5,000 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 05/09/2025 |
8.40
|
30,700 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
| 04/09/2025 |
8.10
|
32,500 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 03/09/2025 |
8.30
|
9,300 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 29/08/2025 |
8.40
|
17,400 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 28/08/2025 |
8.40
|
4,700 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 27/08/2025 |
8.40
|
22,600 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 26/08/2025 |
8.40
|
10,600 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 25/08/2025 |
8.50
|
15,100 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 22/08/2025 |
8.40
|
17,000 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 21/08/2025 |
8.40
|
27,100 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 20/08/2025 |
8.40
|
89,500 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 19/08/2025 |
8.60
|
18,700 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 18/08/2025 |
8.60
|
7,800 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 15/08/2025 |
8.70
|
30,800 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
| 14/08/2025 |
8.70
|
28,100 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 13/08/2025 |
8.90
|
25,300 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 12/08/2025 |
8.90
|
140,500 | 8.50 | 9.10 | 8.50 | 0 | 0 | 0 |
| 11/08/2025 |
8.50
|
43,500 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 08/08/2025 |
8.50
|
27,400 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 07/08/2025 |
8.50
|
5,900 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 06/08/2025 |
8.50
|
40,300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 05/08/2025 |
8.60
|
40,700 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 04/08/2025 |
8.60
|
18,300 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 01/08/2025 |
8.50
|
2,800 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 31/07/2025 |
8.60
|
22,800 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 30/07/2025 |
8.60
|
43,300 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 29/07/2025 |
8.50
|
45,600 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 28/07/2025 |
8.70
|
88,300 | 8.50 | 8.70 | 8.20 | 0 | 0 | 0 |
| 25/07/2025 |
8.70
|
54,400 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 24/07/2025 |
8.80
|
42,700 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 23/07/2025 |
8.80
|
71,900 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
| 22/07/2025 |
8.80
|
147,500 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 21/07/2025 |
8.60
|
110,100 | 8.40 | 8.60 | 8.40 | 0 | 100 | -0.0 |
| 18/07/2025 |
8.40
|
6,200 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 17/07/2025 |
8.50
|
24,000 | 8.50 | 8.50 | 8.40 | 100 | 0 | 0.0 |
| 16/07/2025 |
8.50
|
28,800 | 8.60 | 8.60 | 8.30 | 200 | 0 | 0.0 |
| 15/07/2025 |
8.50
|
59,200 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 14/07/2025 |
8.60
|
23,100 | 8.60 | 8.60 | 8.50 | 1,200 | 0 | 0.0 |
| 11/07/2025 |
8.60
|
149,000 | 8.50 | 8.70 | 8.50 | 100 | 0 | 0.0 |