| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.15 | -1.71% | 3,070,000 | 300 | 0.0 |
8.07
11.10
8.85
|
|
2 tháng
(2026-01-12) |
0.02 | 0.23% | 4,498,900 | -3,700 | -0.0 |
8.07
11.10
8.85
|
|
3 tháng
(2025-12-15) |
0.76 | 9.69% | 5,868,100 | -9,800 | -0.1 |
6.78
11.10
8.85
|
|
6 tháng
(2025-09-15) |
-0.30 | -3.37% | 13,611,100 | -24,500 | -0.2 |
6.78
11.10
8.85
|
|
12 tháng
(2025-03-18) |
3.52 | 69.29% | 42,654,000 | -469,700 | -3.3 |
4.33
11.10
8.85
|
|
24 tháng
(2024-03-25) |
2.77 | 47.51% | 102,301,500 | -96,200 | -1.3 |
3.90
11.10
8.85
|
|
36 tháng
(2023-03-29) |
4.81 | 126.91% | 246,608,600 | 382,900 | 1.1 |
3.72
11.10
8.85
|
|
60 tháng
(2021-04-08) |
0.67 | 8.45% | 418,174,400 | 452,100 | 0.9 |
2.74
20.20
8.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2025 |
8.30
|
229,000 | 8.27 | 8.53 | 8.27 | 1,100 | 17,700 | -0.1 |
| 14/10/2025 |
8.27
|
193,800 | 8 | 8.30 | 8 | 5,600 | 0 | 0.0 |
| 13/10/2025 |
8.15
|
28,700 | 8.19 | 8.19 | 7.91 | 200 | 0 | 0.0 |
| 10/10/2025 |
8.19
|
1,328,700 | 8.40 | 8.40 | 8.13 | 0 | 0 | 0 |
| 09/10/2025 |
8.27
|
38,100 | 8.08 | 8.27 | 8 | 0 | 0 | 0 |
| 08/10/2025 |
8.28
|
41,300 | 8.50 | 8.50 | 8.02 | 0 | 0 | 0 |
| 07/10/2025 |
8.08
|
17,200 | 8.15 | 8.27 | 8.02 | 1,300 | 0 | 0.0 |
| 06/10/2025 |
8.02
|
127,300 | 7.74 | 8.02 | 7.74 | 0 | 0 | 0 |
| 03/10/2025 |
7.50
|
60,800 | 7.50 | 7.50 | 7.35 | 0 | 6,900 | -0.1 |
| 02/10/2025 |
7.50
|
87,700 | 7.80 | 7.96 | 7.50 | 0 | 0 | 0 |
| 01/10/2025 |
8
|
79,300 | 8.10 | 8.10 | 7.71 | 38,700 | 0 | 0.3 |
| 30/09/2025 |
8.10
|
71,600 | 8.13 | 8.13 | 7.70 | 200 | 4,000 | -0.0 |
| 29/09/2025 |
8.14
|
9,700 | 7.92 | 8.18 | 7.92 | 200 | 0 | 0.0 |
| 26/09/2025 |
8.17
|
32,100 | 8.12 | 8.23 | 7.97 | 0 | 0 | 0 |
| 25/09/2025 |
8.17
|
514,300 | 8.17 | 8.17 | 8.08 | 1,300 | 0 | 0.0 |
| 24/09/2025 |
8.17
|
18,400 | 8.19 | 8.19 | 8.14 | 200 | 0 | 0.0 |
| 23/09/2025 |
8.20
|
557,100 | 7.91 | 8.20 | 7.76 | 400 | 1,300 | -0.0 |
| 22/09/2025 |
8.11
|
59,300 | 8.27 | 8.27 | 7.70 | 5,100 | 0 | 0.0 |
| 19/09/2025 |
8.27
|
26,100 | 8.20 | 8.27 | 8.12 | 6,300 | 1,900 | 0.0 |
| 18/09/2025 |
8.33
|
17,500 | 8.21 | 8.85 | 8.18 | 1,200 | 1,100 | 0.0 |
| 17/09/2025 |
8.45
|
47,900 | 8.58 | 8.58 | 8.20 | 900 | 0 | 0.0 |
| 16/09/2025 |
8.60
|
500,900 | 8.90 | 8.90 | 8.28 | 53,000 | 0 | 0.4 |
| 15/09/2025 |
8.90
|
73,400 | 8.50 | 8.90 | 8.46 | 1,000 | 0 | 0.0 |
| 12/09/2025 |
8.95
|
84,000 | 9.15 | 9.20 | 8.65 | 3,300 | 0 | 0.0 |
| 11/09/2025 |
8.85
|
611,000 | 8.20 | 8.85 | 8.14 | 10,000 | 0 | 0.1 |
| 10/09/2025 |
8.28
|
768,600 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 09/09/2025 |
8.36
|
100,400 | 8.02 | 8.40 | 8.02 | 0 | 0 | 0 |
| 08/09/2025 |
8.37
|
30,500 | 8.39 | 8.39 | 8.20 | 0 | 10,000 | -0.1 |
| 05/09/2025 |
8.39
|
46,100 | 8.01 | 8.45 | 8.01 | 0 | 0 | 0 |
| 04/09/2025 |
8.45
|
228,400 | 8.40 | 8.48 | 8.30 | 0 | 128,300 | -1.1 |
| 03/09/2025 |
8.40
|
116,600 | 8.80 | 8.80 | 8.21 | 500 | 30,300 | -0.2 |
| 29/08/2025 |
8.40
|
462,200 | 8.86 | 8.86 | 8.25 | 0 | 2,400 | -0.0 |
| 28/08/2025 |
8.86
|
224,200 | 7.99 | 8.90 | 7.99 | 5,000 | 3,200 | 0 |
| 27/08/2025 |
8.50
|
451,200 | 8.12 | 8.50 | 8.12 | 0 | 26,200 | -0.2 |
| 26/08/2025 |
7.95
|
225,400 | 7 | 7.95 | 7 | 7,600 | 0 | 0.1 |
| 25/08/2025 |
7.43
|
400,300 | 8.39 | 8.39 | 7.43 | 0 | 4,600 | -0.0 |
| 22/08/2025 |
7.98
|
315,200 | 8.54 | 8.54 | 7.98 | 0 | 100 | -0.0 |
| 21/08/2025 |
8.58
|
185,400 | 8.50 | 8.60 | 8.21 | 2,100 | 100 | 0.0 |
| 20/08/2025 |
8.48
|
616,200 | 8.40 | 9.10 | 8.26 | 21,700 | 900 | 0.2 |
| 19/08/2025 |
8.88
|
121,200 | 9.30 | 9.30 | 8.67 | 1,000 | 1,500 | -0.0 |
| 18/08/2025 |
8.90
|
154,300 | 9.30 | 9.50 | 8.68 | 12,400 | 3,800 | 0.1 |
| 15/08/2025 |
9.30
|
273,600 | 9.38 | 9.38 | 8.80 | 50,900 | 1,500 | 0.5 |
| 14/08/2025 |
8.80
|
302,000 | 8.58 | 8.80 | 8.45 | 0 | 2,500 | -0.0 |
| 13/08/2025 |
8.23
|
398,800 | 7.80 | 8.23 | 7.80 | 5,300 | 3,100 | 0.0 |
| 12/08/2025 |
7.70
|
154,300 | 7.70 | 7.70 | 7.30 | 1,000 | 0 | 0.0 |
| 11/08/2025 |
7.22
|
430,600 | 6.75 | 7.22 | 6.75 | 2,500 | 30,100 | -0.2 |
| 08/08/2025 |
6.75
|
212,400 | 6.51 | 6.75 | 6.50 | 1,500 | 76,500 | -0.5 |
| 07/08/2025 |
6.68
|
162,100 | 6.60 | 6.78 | 6.45 | 0 | 0 | 0 |
| 06/08/2025 |
6.60
|
227,200 | 6.90 | 6.90 | 6.51 | 0 | 0 | 0 |
| 05/08/2025 |
6.51
|
613,600 | 6.48 | 6.58 | 6.35 | 13,900 | 87,800 | -0.5 |
| 04/08/2025 |
6.50
|
116,500 | 6.75 | 6.77 | 6.48 | 0 | 18,800 | -0.1 |
| 01/08/2025 |
6.55
|
101,000 | 6.60 | 6.67 | 6.40 | 0 | 0 | 0 |
| 31/07/2025 |
6.59
|
351,500 | 6.50 | 6.68 | 6.10 | 2,900 | 12,900 | -0.1 |
| 30/07/2025 |
6.39
|
497,600 | 5.80 | 6.40 | 5.80 | 6,700 | 13,800 | -0.0 |
| 29/07/2025 |
6
|
462,700 | 6.81 | 6.81 | 6 | 500 | 12,000 | -0.1 |
| 28/07/2025 |
6.38
|
1,269,700 | 5.82 | 6.38 | 5.82 | 42,900 | 50,000 | -0.0 |
| 25/07/2025 |
5.97
|
589,500 | 5.75 | 6.09 | 5.60 | 6,700 | 119,500 | -0.7 |
| 24/07/2025 |
5.70
|
570,800 | 5.41 | 5.74 | 5.40 | 5,000 | 15,000 | -0.1 |
| 23/07/2025 |
5.50
|
629,300 | 5.30 | 5.60 | 5.30 | 8,100 | 173,400 | -0.9 |
| 22/07/2025 |
5.33
|
553,100 | 5.20 | 5.56 | 5.19 | 15,500 | 54,300 | -0.2 |
| 21/07/2025 |
5.20
|
192,000 | 5.40 | 5.40 | 5.15 | 4,000 | 51,100 | -0.2 |
| 18/07/2025 |
5.37
|
121,200 | 5.48 | 5.52 | 5.25 | 0 | 0 | 0 |
| 17/07/2025 |
5.38
|
96,100 | 5.35 | 5.57 | 5.35 | 0 | 0 | 0 |
| 16/07/2025 |
5.33
|
95,800 | 5.48 | 5.58 | 5.33 | 0 | 0 | 0 |
| 15/07/2025 |
5.48
|
185,400 | 5.25 | 5.65 | 5.25 | 17,000 | 0 | 0.1 |
| 14/07/2025 |
5.50
|
306,000 | 5.75 | 5.75 | 5.40 | 10,000 | 0 | 0.1 |
| 11/07/2025 |
5.40
|
1,152,400 | 5.08 | 5.40 | 5.08 | 0 | 12,500 | 0 |
| 10/07/2025 |
5.05
|
74,600 | 5.07 | 5.14 | 5.05 | 0 | 300 | 0 |
| 09/07/2025 |
5.05
|
120,400 | 5.03 | 5.08 | 5 | 11,500 | 0 | 0 |
| 08/07/2025 |
5.03
|
166,000 | 5.02 | 5.10 | 4.95 | 27,600 | 0 | 0.1 |
| 07/07/2025 |
5.02
|
75,000 | 4.90 | 5.04 | 4.88 | 27,400 | 0 | 0.1 |
| 04/07/2025 |
4.90
|
97,500 | 4.95 | 4.95 | 4.70 | 14,200 | 0 | 0.1 |
| 03/07/2025 |
4.89
|
23,000 | 4.86 | 4.91 | 4.86 | 3,100 | 0 | 0.0 |
| 02/07/2025 |
4.91
|
48,400 | 4.91 | 4.91 | 4.87 | 2,200 | 0 | 0.0 |
| 01/07/2025 |
4.92
|
57,100 | 4.81 | 4.92 | 4.79 | 0 | 0 | 0 |
| 30/06/2025 |
4.90
|
41,000 | 5 | 5 | 4.86 | 0 | 1,000 | -0.0 |
| 27/06/2025 |
4.96
|
74,200 | 4.89 | 4.99 | 4.81 | 0 | 0 | 0 |
| 26/06/2025 |
4.97
|
48,000 | 4.91 | 4.99 | 4.85 | 0 | 0 | 0 |
| 25/06/2025 |
4.97
|
82,300 | 5 | 5.08 | 4.88 | 20,400 | 0 | 0.1 |
| 24/06/2025 |
5
|
1,500 | 4.99 | 5 | 4.95 | 0 | 0 | 0 |
| 23/06/2025 |
4.99
|
76,400 | 4.91 | 5 | 4.79 | 500 | 0 | 0.0 |
| 20/06/2025 |
5.01
|
13,100 | 5.01 | 5.08 | 4.91 | 0 | 0 | 0 |
| 19/06/2025 |
5.03
|
75,000 | 5.02 | 5.08 | 5 | 0 | 0 | 0 |
| 18/06/2025 |
4.87
|
59,100 | 4.95 | 4.95 | 4.87 | 0 | 0 | 0 |
| 17/06/2025 |
4.95
|
13,100 | 4.94 | 4.95 | 4.91 | 0 | 0 | 0 |
| 16/06/2025 |
4.93
|
36,000 | 4.96 | 4.96 | 4.90 | 0 | 0 | 0 |
| 13/06/2025 |
4.95
|
56,400 | 4.87 | 4.96 | 4.84 | 0 | 0 | 0 |
| 12/06/2025 |
5
|
34,100 | 5.03 | 5.03 | 4.86 | 0 | 0 | 0 |
| 11/06/2025 |
5
|
14,300 | 5.09 | 5.09 | 4.91 | 0 | 0 | 0 |
| 10/06/2025 |
5
|
12,700 | 4.95 | 5.01 | 4.95 | 0 | 0 | 0 |
| 09/06/2025 |
5.02
|
51,800 | 5.04 | 5.04 | 4.91 | 0 | 0 | 0 |
| 06/06/2025 |
5.04
|
48,400 | 5.08 | 5.08 | 4.94 | 0 | 0 | 0 |
| 05/06/2025 |
5.09
|
55,500 | 5.07 | 5.09 | 5 | 0 | 0 | 0 |
| 04/06/2025 |
5.07
|
44,100 | 5.23 | 5.23 | 4.98 | 0 | 100 | -0.0 |
| 03/06/2025 |
5.06
|
62,700 | 5.01 | 5.08 | 4.94 | 0 | 0 | 0 |
| 02/06/2025 |
5.08
|
74,900 | 5.10 | 5.17 | 4.91 | 0 | 400 | -0.0 |
| 30/05/2025 |
5.10
|
87,600 | 5.19 | 5.27 | 5.02 | 6,900 | 0 | 0.0 |
| 29/05/2025 |
5.10
|
152,400 | 5 | 5.25 | 4.92 | 0 | 0 | 0 |
| 28/05/2025 |
5
|
126,300 | 4.84 | 5 | 4.84 | 500 | 0 | 0.0 |
| 27/05/2025 |
4.74
|
42,700 | 4.72 | 4.75 | 4.67 | 0 | 0 | 0 |