| 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% | 0 | 0 | 0 |
11.70
11.70
11.70
|
|
2 tháng
(2025-11-28) |
2 | 20.62% | 19,300 | 0 | 0 |
9.50
11.70
11.70
|
|
3 tháng
(2025-10-29) |
1.90 | 19.39% | 38,500 | 0 | 0 |
8
11.70
11.70
|
|
6 tháng
(2025-07-31) |
3.20 | 37.65% | 2,737,800 | 0 | 0 |
8
11.70
11.70
|
|
12 tháng
(2025-02-03) |
4.20 | 56% | 3,444,600 | 0 | 0 |
6.80
11.70
11.70
|
|
24 tháng
(2024-02-07) |
6.50 | 125% | 4,691,970 | 0 | 0 |
4.70
11.70
11.70
|
|
36 tháng
(2023-02-13) |
5.70 | 95% | 6,090,637 | 0 | 0 |
4.70
11.70
11.70
|
|
60 tháng
(2021-02-22) |
4.28 | 57.58% | 24,407,896 | -4,000 | -0.1 |
4.70
23.60
11.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
10.50
|
15,800 | 11.60 | 11.60 | 10.50 | 0 | 0 | 0 |
| 04/09/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 03/09/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 29/08/2025 |
10.20
|
32,300 | 9.10 | 10.30 | 9.10 | 0 | 0 | 0 |
| 28/08/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 27/08/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 26/08/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 25/08/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 22/08/2025 |
9.40
|
2,300 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
| 21/08/2025 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 20/08/2025 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 19/08/2025 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 18/08/2025 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 15/08/2025 |
10.10
|
27,500 | 10.90 | 10.90 | 10 | 0 | 0 | 0 |
| 14/08/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 13/08/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 12/08/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 11/08/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 08/08/2025 |
10.30
|
1,634,800 | 11 | 11 | 10.20 | 0 | 0 | 0 |
| 07/08/2025 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 06/08/2025 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 05/08/2025 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 04/08/2025 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 01/08/2025 |
9.70
|
952,100 | 8.50 | 9.70 | 8.50 | 0 | 0 | 0 |
| 31/07/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 30/07/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 29/07/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 28/07/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 25/07/2025 |
8.10
|
151,700 | 7.90 | 8.80 | 7.90 | 0 | 0 | 0 |
| 24/07/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 23/07/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 22/07/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 21/07/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 18/07/2025 |
7.80
|
30,500 | 7.90 | 8.10 | 7.70 | 0 | 0 | 0 |
| 17/07/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 16/07/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 15/07/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 14/07/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 11/07/2025 |
8.10
|
17,800 | 8 | 8.10 | 7.50 | 0 | 0 | 0 |
| 10/07/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 09/07/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 08/07/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 07/07/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 04/07/2025 |
8.20
|
83,600 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 03/07/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 02/07/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 01/07/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 30/06/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 27/06/2025 |
8.20
|
41,700 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 26/06/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 25/06/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 24/06/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 23/06/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 20/06/2025 |
8.10
|
64,100 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
| 19/06/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 18/06/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 17/06/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 16/06/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 13/06/2025 |
8.10
|
18,800 | 9 | 9 | 8 | 0 | 0 | 0 |
| 12/06/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 11/06/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 10/06/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 09/06/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 06/06/2025 |
8
|
61,100 | 8.90 | 8.90 | 8 | 0 | 0 | 0 |
| 05/06/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 04/06/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 03/06/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 02/06/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 30/05/2025 |
8
|
59,200 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 29/05/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 28/05/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 27/05/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 26/05/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 23/05/2025 |
7.60
|
29,400 | 8.60 | 8.60 | 7.50 | 0 | 0 | 0 |
| 22/05/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 21/05/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 20/05/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 19/05/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 16/05/2025 |
7.50
|
60,600 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 15/05/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 14/05/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 13/05/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 12/05/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 09/05/2025 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 08/05/2025 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 07/05/2025 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 06/05/2025 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 05/05/2025 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 29/04/2025 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 28/04/2025 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 25/04/2025 |
6.80
|
4,100 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 24/04/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 23/04/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 22/04/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 21/04/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 18/04/2025 |
6.80
|
13,000 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
| 17/04/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 16/04/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 15/04/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 14/04/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |