| 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% | 2,800 | 0 | 0 |
8
8.90
8.90
|
|
2 tháng
(2025-11-28) |
0 | 0% | 43,300 | 0 | 0 |
8
8.90
8.90
|
|
3 tháng
(2025-10-29) |
0 | 0% | 70,400 | 0 | 0 |
8
8.90
8.90
|
|
6 tháng
(2025-07-31) |
0 | 0% | 611,500 | 0 | 0 |
8
11.50
8.90
|
|
12 tháng
(2025-02-03) |
1.70 | 23.61% | 1,641,068 | -8,800 | -0.1 |
5.60
11.50
8.90
|
|
24 tháng
(2024-02-07) |
1.40 | 18.67% | 6,775,589 | -8,800 | -0.1 |
5.60
11.50
8.90
|
|
36 tháng
(2023-02-13) |
-0.10 | -1.11% | 12,134,380 | -32,568 | -0.3 |
5.60
13
8.90
|
|
60 tháng
(2021-02-22) |
-7.30 | -45.06% | 18,271,592 | -34,410 | -0.4 |
5.60
33
8.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
10.90
|
12,700 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 04/09/2025 |
10.20
|
5,600 | 9.60 | 10.20 | 9.50 | 0 | 0 | 0 |
| 03/09/2025 |
10.20
|
3,500 | 9.70 | 10.20 | 9.70 | 0 | 0 | 0 |
| 29/08/2025 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 28/08/2025 |
10.70
|
7,200 | 11 | 11 | 10.60 | 0 | 0 | 0 |
| 27/08/2025 |
10.80
|
13,900 | 10 | 10.80 | 9.90 | 0 | 0 | 0 |
| 26/08/2025 |
11
|
22,200 | 10.20 | 11 | 10.20 | 0 | 0 | 0 |
| 25/08/2025 |
10.90
|
300 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 22/08/2025 |
11.40
|
10,600 | 10.40 | 11.50 | 10.40 | 0 | 0 | 0 |
| 21/08/2025 |
11.50
|
21,000 | 10.70 | 11.70 | 10 | 0 | 0 | 0 |
| 20/08/2025 |
10.70
|
15,100 | 9.40 | 10.70 | 9.10 | 0 | 0 | 0 |
| 19/08/2025 |
9.90
|
4,800 | 9.80 | 9.90 | 9.50 | 0 | 0 | 0 |
| 18/08/2025 |
10
|
9,200 | 10 | 10 | 10 | 0 | 0 | 0 |
| 15/08/2025 |
10
|
3,000 | 10 | 10 | 10 | 0 | 0 | 0 |
| 14/08/2025 |
10.20
|
16,800 | 9.90 | 10.40 | 9.90 | 0 | 0 | 0 |
| 13/08/2025 |
10
|
13,800 | 9.60 | 10.50 | 9.50 | 0 | 0 | 0 |
| 12/08/2025 |
10.50
|
25,900 | 9.90 | 10.60 | 9.90 | 0 | 0 | 0 |
| 11/08/2025 |
11
|
26,900 | 11 | 11 | 9.90 | 0 | 0 | 0 |
| 08/08/2025 |
11
|
54,100 | 9.50 | 11 | 9 | 0 | 0 | 0 |
| 07/08/2025 |
10
|
66,200 | 9.90 | 10 | 9 | 0 | 0 | 0 |
| 06/08/2025 |
10
|
22,300 | 10 | 10.40 | 8.80 | 0 | 0 | 0 |
| 05/08/2025 |
9.70
|
33,000 | 9.30 | 10 | 8.60 | 0 | 0 | 0 |
| 04/08/2025 |
9.30
|
44,800 | 9.50 | 9.50 | 8.30 | 0 | 0 | 0 |
| 01/08/2025 |
9
|
200 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
| 31/07/2025 |
8.90
|
19,700 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 30/07/2025 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 29/07/2025 |
8.10
|
28,000 | 7.40 | 8.10 | 7.40 | 0 | 0 | 0 |
| 28/07/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 25/07/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 24/07/2025 |
8.20
|
2,000 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 23/07/2025 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 22/07/2025 |
8.40
|
6,800 | 8 | 8.40 | 8 | 0 | 0 | 0 |
| 21/07/2025 |
8.80
|
5,800 | 8.20 | 8.80 | 8 | 0 | 0 | 0 |
| 18/07/2025 |
8.80
|
20,800 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
| 17/07/2025 |
8.80
|
2,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 16/07/2025 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 15/07/2025 |
8.50
|
300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 14/07/2025 |
9
|
600 | 9 | 9 | 9 | 0 | 0 | 0 |
| 11/07/2025 |
8.50
|
57,100 | 9 | 9 | 7.90 | 0 | 0 | 0 |
| 10/07/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 09/07/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 08/07/2025 |
8.50
|
9,400 | 8 | 8.50 | 8 | 0 | 0 | 0 |
| 07/07/2025 |
8
|
1,100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 04/07/2025 |
8.20
|
22,700 | 7.90 | 8.30 | 7.90 | 0 | 0 | 0 |
| 03/07/2025 |
7.90
|
200 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 02/07/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 01/07/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 30/06/2025 |
7.90
|
1,000 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 27/06/2025 |
7.90
|
2,300 | 7.40 | 7.90 | 7.40 | 0 | 0 | 0 |
| 26/06/2025 |
8.10
|
500 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 25/06/2025 |
8.20
|
5,000 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 24/06/2025 |
8.20
|
16,500 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 23/06/2025 |
8.40
|
2,600 | 7.90 | 8.60 | 7.80 | 0 | 0 | 0 |
| 20/06/2025 |
8.60
|
25,300 | 7.90 | 8.30 | 7.80 | 0 | 0 | 0 |
| 19/06/2025 |
8.60
|
8,000 | 8.20 | 8.90 | 7.90 | 0 | 0 | 0 |
| 18/06/2025 |
8.20
|
10,600 | 8 | 8.20 | 7.80 | 0 | 0 | 0 |
| 17/06/2025 |
8.20
|
18,100 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 16/06/2025 |
8.10
|
29,500 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 13/06/2025 |
8
|
21,300 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
| 12/06/2025 |
8
|
48,500 | 7.50 | 8 | 7.40 | 0 | 0 | 0 |
| 11/06/2025 |
8
|
39,200 | 7.30 | 8 | 7.30 | 0 | 0 | 0 |
| 10/06/2025 |
8
|
36,000 | 7.90 | 8 | 7.30 | 0 | 0 | 0 |
| 09/06/2025 |
7.90
|
3,300 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 06/06/2025 |
7.80
|
5,000 | 7.10 | 7.70 | 7.10 | 0 | 0 | 0 |
| 05/06/2025 |
7.70
|
600 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
| 04/06/2025 |
7.80
|
6,400 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
| 03/06/2025 |
7.80
|
60,000 | 7.60 | 7.80 | 7.20 | 0 | 0 | 0 |
| 02/06/2025 |
8
|
14,100 | 7 | 7.50 | 6.80 | 0 | 8,800 | -0.1 |
| 30/05/2025 |
7.50
|
200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 29/05/2025 |
7.50
|
3,100 | 7.60 | 8.10 | 7.60 | 0 | 0 | 0 |
| 28/05/2025 |
7.40
|
8,600 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 27/05/2025 |
7.50
|
5,900 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 26/05/2025 |
7.80
|
4,700 | 7.40 | 7.80 | 7.30 | 0 | 0 | 0 |
| 23/05/2025 |
8
|
17,100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 22/05/2025 |
7.40
|
3,900 | 7.50 | 7.60 | 7.20 | 0 | 0 | 0 |
| 21/05/2025 |
7.50
|
1,700 | 7 | 7.50 | 7 | 0 | 0 | 0 |
| 20/05/2025 |
7.40
|
2,000 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 19/05/2025 |
7.30
|
8,100 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 16/05/2025 |
7.20
|
10,300 | 6.60 | 6.90 | 6.60 | 0 | 0 | 0 |
| 15/05/2025 |
6.90
|
6,000 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
| 14/05/2025 |
6.80
|
10,000 | 6.20 | 6.70 | 6.20 | 0 | 0 | 0 |
| 13/05/2025 |
6.20
|
8,900 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
| 12/05/2025 |
5.80
|
1,300 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 09/05/2025 |
5.80
|
200 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 08/05/2025 |
5.60
|
1,900 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 07/05/2025 |
5.70
|
7,300 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 |
| 06/05/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 05/05/2025 |
5.70
|
5,600 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 29/04/2025 |
5.80
|
600 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 28/04/2025 |
5.80
|
1,800 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 25/04/2025 |
5.90
|
1,800 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 24/04/2025 |
5.80
|
7,800 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 23/04/2025 |
6
|
2,000 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 22/04/2025 |
6
|
4,300 | 6 | 6 | 5.50 | 0 | 0 | 0 |
| 21/04/2025 |
5.90
|
1,500 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 18/04/2025 |
5.90
|
4,600 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 |
| 17/04/2025 |
6.40
|
1,900 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 16/04/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 15/04/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 14/04/2025 |
6.50
|
500 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |