| 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 | 0% | 21,410,200 | 14,200 | 0.1 |
7.90
9.90
8.50
|
|
2 tháng
(2026-01-12) |
0.10 | 1.18% | 55,549,600 | 9,500 | 0.1 |
7.90
10.20
8.50
|
|
3 tháng
(2025-12-15) |
1.20 | 16.22% | 60,011,600 | 11,100 | 0.1 |
7.30
10.20
8.50
|
|
6 tháng
(2025-09-15) |
-0.50 | -5.49% | 81,618,800 | 39,800 | 0.3 |
7.30
10.20
8.50
|
|
12 tháng
(2025-03-18) |
-0.10 | -1.15% | 155,437,200 | 27,900 | 0.2 |
5.60
10.20
8.50
|
|
24 tháng
(2024-03-25) |
2.40 | 38.71% | 319,550,851 | 76,310 | 0.7 |
5.60
12.10
8.50
|
|
36 tháng
(2023-03-29) |
3.66 | 74.09% | 427,022,719 | 56,110 | 0.6 |
4.75
12.10
8.50
|
|
60 tháng
(2021-04-08) |
-5.56 | -39.24% | 824,296,439 | -82,590 | -2.7 |
3.52
19.48
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2025 |
7.90
|
373,800 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 14/10/2025 |
8
|
378,100 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 13/10/2025 |
8.20
|
136,500 | 8.20 | 8.20 | 8 | 0 | 300 | -0.0 |
| 10/10/2025 |
8.20
|
308,900 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 09/10/2025 |
8.20
|
228,500 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 08/10/2025 |
8.20
|
246,100 | 8.20 | 8.30 | 8.10 | 500 | 0 | 0.0 |
| 07/10/2025 |
8.10
|
212,800 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 06/10/2025 |
8.30
|
272,200 | 8 | 8.40 | 8 | 0 | 0 | 0 |
| 03/10/2025 |
8
|
790,400 | 8.10 | 8.10 | 7.90 | 600 | 0 | 0.0 |
| 02/10/2025 |
8.10
|
141,700 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 01/10/2025 |
8.20
|
228,400 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 30/09/2025 |
8.20
|
280,700 | 8.30 | 8.30 | 8 | 500 | 0 | 0.0 |
| 29/09/2025 |
8.20
|
409,400 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
| 26/09/2025 |
8.20
|
1,032,800 | 8.50 | 8.60 | 8.10 | 0 | 0 | 0 |
| 25/09/2025 |
8.50
|
515,800 | 8.60 | 8.70 | 8.40 | 600 | 0 | 0.0 |
| 24/09/2025 |
8.60
|
229,100 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 23/09/2025 |
8.60
|
236,100 | 8.50 | 8.60 | 8.40 | 200 | 0 | 0.0 |
| 22/09/2025 |
8.60
|
459,500 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
| 19/09/2025 |
8.70
|
454,800 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 18/09/2025 |
8.80
|
574,400 | 8.80 | 8.90 | 8.60 | 0 | 1,600 | -0.0 |
| 17/09/2025 |
8.80
|
973,200 | 8.90 | 9.20 | 8.60 | 0 | 0 | 0 |
| 16/09/2025 |
8.90
|
616,900 | 9.10 | 9.30 | 8.80 | 0 | 0 | 0 |
| 15/09/2025 |
9.10
|
2,374,200 | 8.70 | 9.40 | 8.70 | 1,800 | 5,500 | -0.0 |
| 12/09/2025 |
8.60
|
545,400 | 8.50 | 8.80 | 8.50 | 0 | 200 | -0.0 |
| 11/09/2025 |
8.40
|
762,800 | 8.40 | 8.50 | 8.10 | 0 | 0 | 0 |
| 10/09/2025 |
8.40
|
214,700 | 8.40 | 8.40 | 8.20 | 100 | 0 | 0.0 |
| 09/09/2025 |
8.40
|
460,700 | 8.60 | 8.60 | 8.20 | 1,000 | 0 | 0.0 |
| 08/09/2025 |
8.40
|
826,100 | 8.70 | 8.80 | 8.40 | 0 | 700 | -0.0 |
| 05/09/2025 |
8.70
|
1,253,500 | 9 | 9.10 | 8.60 | 400 | 3,400 | -0.0 |
| 04/09/2025 |
9
|
1,770,400 | 8.60 | 9.10 | 8.30 | 0 | 0 | 0 |
| 03/09/2025 |
8.60
|
1,428,000 | 8.20 | 8.80 | 8.10 | 1,600 | 0 | 0.0 |
| 29/08/2025 |
8.20
|
300,500 | 8.10 | 8.40 | 8 | 0 | 0 | 0 |
| 28/08/2025 |
8.20
|
332,900 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 27/08/2025 |
8
|
239,300 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 26/08/2025 |
8.30
|
285,700 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 25/08/2025 |
8
|
215,400 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 22/08/2025 |
7.90
|
976,400 | 8.30 | 8.40 | 7.80 | 900 | 0 | 0.0 |
| 21/08/2025 |
8.50
|
659,400 | 8.50 | 8.70 | 8.30 | 0 | 0 | 0 |
| 20/08/2025 |
8.50
|
1,227,000 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
| 19/08/2025 |
8.90
|
1,174,300 | 8.90 | 9 | 8.60 | 0 | 2,000 | 0 |
| 18/08/2025 |
8.90
|
903,900 | 8.90 | 9.10 | 8.80 | 0 | 3,000 | 0 |
| 15/08/2025 |
8.80
|
2,175,700 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 14/08/2025 |
8.90
|
589,100 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 13/08/2025 |
8.80
|
776,700 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 12/08/2025 |
8.80
|
1,025,800 | 8.80 | 9.10 | 8.70 | 100 | 0 | 0.0 |
| 11/08/2025 |
8.70
|
630,700 | 8.80 | 8.90 | 8.60 | 3,000 | 0 | 0.0 |
| 08/08/2025 |
8.80
|
995,700 | 9 | 9 | 8.60 | 0 | 0 | 0 |
| 07/08/2025 |
8.90
|
1,247,900 | 9 | 9.10 | 8.80 | 100 | 0 | 0.0 |
| 06/08/2025 |
9
|
995,600 | 8.70 | 9.10 | 8.70 | 0 | 0 | 0 |
| 05/08/2025 |
8.70
|
2,386,900 | 8.60 | 9 | 8.50 | 2,000 | 0 | 0.0 |
| 04/08/2025 |
8.60
|
1,208,400 | 8.40 | 8.60 | 8.20 | 0 | 0 | 0 |
| 01/08/2025 |
8.40
|
785,800 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
| 31/07/2025 |
8.40
|
1,123,300 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
| 30/07/2025 |
8.10
|
638,700 | 8 | 8.20 | 7.90 | 0 | 3,000 | -0.0 |
| 29/07/2025 |
7.90
|
1,230,500 | 8.50 | 8.60 | 7.80 | 0 | 0 | 0 |
| 28/07/2025 |
8.50
|
1,442,600 | 8.30 | 8.50 | 8.10 | 0 | 0 | 0 |
| 25/07/2025 |
8.10
|
678,500 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 24/07/2025 |
8.20
|
903,400 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 23/07/2025 |
8.20
|
1,699,800 | 8 | 8.30 | 7.90 | 0 | 0 | 0 |
| 22/07/2025 |
8
|
926,900 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 21/07/2025 |
8
|
1,276,800 | 7.90 | 8.20 | 7.80 | 300 | 3,000 | -0.0 |
| 18/07/2025 |
7.90
|
769,800 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 17/07/2025 |
7.90
|
843,600 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 16/07/2025 |
7.90
|
621,500 | 7.80 | 7.90 | 7.70 | 500 | 0 | 0.0 |
| 15/07/2025 |
7.80
|
1,136,500 | 7.70 | 8 | 7.60 | 0 | 0 | 0 |
| 14/07/2025 |
7.70
|
703,200 | 7.90 | 8 | 7.50 | 3,000 | 0 | 0.0 |
| 11/07/2025 |
7.90
|
1,364,900 | 7.60 | 7.90 | 7.60 | 0 | 5,000 | -0.0 |
| 10/07/2025 |
7.70
|
935,900 | 7.70 | 7.80 | 7.50 | 0 | 500 | -0.0 |
| 09/07/2025 |
7.70
|
863,800 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 08/07/2025 |
7.50
|
979,000 | 7.40 | 7.70 | 7.30 | 100 | 0 | 0 |
| 07/07/2025 |
7.40
|
574,700 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 04/07/2025 |
7.30
|
211,400 | 7.30 | 7.30 | 7.20 | 0 | 4,200 | 0 |
| 03/07/2025 |
7.30
|
644,700 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 02/07/2025 |
7.30
|
340,100 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 01/07/2025 |
7.20
|
415,500 | 7.10 | 7.30 | 7 | 1,000 | 0 | 0 |
| 30/06/2025 |
7.10
|
302,200 | 7.10 | 7.20 | 7 | 1,600 | 0 | 0 |
| 27/06/2025 |
7.10
|
192,000 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 26/06/2025 |
7.10
|
932,000 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
| 25/06/2025 |
7.30
|
178,700 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 24/06/2025 |
7.30
|
279,300 | 7.30 | 7.40 | 7.20 | 1,000 | 0 | 0 |
| 23/06/2025 |
7.30
|
206,700 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 20/06/2025 |
7.40
|
514,500 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 19/06/2025 |
7.50
|
227,700 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 18/06/2025 |
7.60
|
725,200 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 17/06/2025 |
7.50
|
1,091,000 | 7.40 | 7.50 | 7.20 | 7,900 | 1,000 | 0 |
| 16/06/2025 |
7.40
|
352,400 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| 13/06/2025 |
7.30
|
266,400 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 12/06/2025 |
7.30
|
522,700 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 11/06/2025 |
7.20
|
348,400 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 10/06/2025 |
7.20
|
266,800 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 09/06/2025 |
7.20
|
482,100 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 06/06/2025 |
7.30
|
752,100 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 05/06/2025 |
7.30
|
342,000 | 7.20 | 7.30 | 7.20 | 500 | 0 | 0 |
| 04/06/2025 |
7.20
|
345,000 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 03/06/2025 |
7.30
|
498,700 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 02/06/2025 |
7.30
|
367,700 | 7.20 | 7.30 | 7.10 | 500 | 0 | 0 |
| 30/05/2025 |
7.30
|
850,000 | 7.20 | 7.60 | 7.20 | 2,200 | 0 | 0 |
| 29/05/2025 |
7.20
|
432,700 | 7.30 | 7.30 | 7.10 | 200 | 0 | 0 |
| 28/05/2025 |
7.30
|
341,500 | 7.40 | 7.40 | 7.20 | 200 | 0 | 0 |
| 27/05/2025 |
7.40
|
764,200 | 7.10 | 7.40 | 7 | 300 | 0 | 0 |