| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-0.30 | -3.06% | 124,100 | 0 | 0 |
9.30
9.90
9.50
|
|
2 tháng
(2025-10-06) |
-0.90 | -8.65% | 250,900 | 0 | 0 |
8.90
10.40
9.50
|
|
3 tháng
(2025-09-05) |
-0.70 | -6.86% | 511,800 | 0 | 0 |
8.90
10.50
9.50
|
|
6 tháng
(2025-06-09) |
0.40 | 4.40% | 1,217,700 | 0 | 0 |
8.80
10.70
9.50
|
|
12 tháng
(2024-12-09) |
-0.20 | -2.06% | 1,911,752 | 0 | 0 |
8.20
10.70
9.50
|
|
24 tháng
(2023-12-15) |
-4.05 | -29.87% | 3,265,013 | 0 | 0 |
8.20
14.42
9.50
|
|
36 tháng
(2022-12-20) |
-1.65 | -14.81% | 6,091,886 | 0 | 0 |
8.20
16.26
9.50
|
|
60 tháng
(2020-12-30) |
1.26 | 15.24% | 17,335,893 | -5,700 | -0.1 |
7.79
31.70
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
9
|
16,300 | 9 | 9 | 9 | 0 | 0 | 0 |
| 14/07/2025 |
9.10
|
3,400 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 11/07/2025 |
9
|
9,100 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
| 10/07/2025 |
9
|
8,800 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 09/07/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 08/07/2025 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 07/07/2025 |
9.30
|
31,800 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 04/07/2025 |
9.30
|
32,000 | 9 | 9.30 | 9 | 0 | 0 | 0 |
| 03/07/2025 |
9
|
39,800 | 9 | 9 | 9 | 0 | 0 | 0 |
| 02/07/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 01/07/2025 |
9.30
|
2,700 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 30/06/2025 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 27/06/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 26/06/2025 |
9.30
|
8,200 | 9 | 9.70 | 9 | 0 | 0 | 0 |
| 25/06/2025 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 24/06/2025 |
9.40
|
5,600 | 9 | 9.50 | 9 | 0 | 0 | 0 |
| 23/06/2025 |
9.30
|
10,100 | 9 | 9.30 | 9 | 0 | 0 | 0 |
| 20/06/2025 |
9.20
|
200 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 19/06/2025 |
9.20
|
1,700 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 18/06/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 17/06/2025 |
9.50
|
2,800 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
| 16/06/2025 |
9.10
|
1,100 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 13/06/2025 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 12/06/2025 |
8.80
|
900 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 11/06/2025 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 10/06/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 09/06/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 06/06/2025 |
9.10
|
200 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 05/06/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 04/06/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 03/06/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 02/06/2025 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 30/05/2025 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 29/05/2025 |
9
|
1,100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 28/05/2025 |
9
|
17,200 | 8.90 | 9.40 | 8.90 | 0 | 0 | 0 |
| 27/05/2025 |
8.90
|
200 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
| 26/05/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 23/05/2025 |
9
|
600 | 8.50 | 9 | 8.50 | 0 | 0 | 0 |
| 22/05/2025 |
9
|
900 | 9 | 9 | 8.50 | 0 | 0 | 0 |
| 21/05/2025 |
9
|
4,100 | 9.80 | 9.80 | 9 | 0 | 0 | 0 |
| 20/05/2025 |
9
|
41,700 | 8.60 | 9 | 8.60 | 0 | 0 | 0 |
| 19/05/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 16/05/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 15/05/2025 |
9
|
1,800 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 14/05/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 13/05/2025 |
9
|
2,500 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 12/05/2025 |
8.80
|
6,900 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 |
| 09/05/2025 |
8.70
|
1,300 | 9.50 | 9.50 | 8.70 | 0 | 0 | 0 |
| 08/05/2025 |
9
|
3,700 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 07/05/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 06/05/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 05/05/2025 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 29/04/2025 |
8.60
|
11,700 | 8.60 | 9 | 8.60 | 0 | 0 | 0 |
| 28/04/2025 |
8.50
|
7,700 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 25/04/2025 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 24/04/2025 |
8.90
|
500 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 23/04/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 22/04/2025 |
9
|
19,500 | 8.70 | 9 | 8.60 | 0 | 0 | 0 |
| 21/04/2025 |
9.10
|
300 | 8.50 | 9.10 | 8.50 | 0 | 0 | 0 |
| 18/04/2025 |
9.10
|
500 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 17/04/2025 |
9
|
2,700 | 8.50 | 9 | 8.50 | 0 | 0 | 0 |
| 16/04/2025 |
9
|
2,100 | 9.70 | 9.70 | 8.50 | 0 | 0 | 0 |
| 15/04/2025 |
9
|
1,100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 14/04/2025 |
9
|
120,900 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
| 11/04/2025 |
9.80
|
6,300 | 8.90 | 9.90 | 8.90 | 0 | 0 | 0 |
| 10/04/2025 |
9.50
|
11,700 | 9 | 9.70 | 9 | 0 | 0 | 0 |
| 09/04/2025 |
8.90
|
8,100 | 7.50 | 8.90 | 7.50 | 0 | 0 | 0 |
| 08/04/2025 |
8.30
|
35,700 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 04/04/2025 |
9.20
|
32,100 | 8.40 | 9.20 | 8.30 | 0 | 0 | 0 |
| 03/04/2025 |
9.20
|
6,000 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 02/04/2025 |
9.20
|
2,900 | 8.80 | 9.60 | 8.80 | 0 | 0 | 0 |
| 01/04/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 31/03/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 28/03/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 27/03/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 26/03/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 25/03/2025 |
9.70
|
300 | 9.50 | 9.70 | 9.30 | 0 | 0 | 0 |
| 24/03/2025 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 21/03/2025 |
9.20
|
200 | 9.60 | 9.60 | 9.20 | 0 | 0 | 0 |
| 20/03/2025 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 19/03/2025 |
9.10
|
2,100 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 |
| 18/03/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 17/03/2025 |
9.50
|
2,300 | 9.20 | 9.50 | 9.20 | 0 | 0 | 0 |
| 14/03/2025 |
9.20
|
4,900 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
| 13/03/2025 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 12/03/2025 |
9.20
|
1,200 | 9.20 | 9.70 | 9.20 | 0 | 0 | 0 |
| 11/03/2025 |
9.30
|
2,200 | 9.60 | 9.60 | 8.80 | 0 | 0 | 0 |
| 10/03/2025 |
9.70
|
200 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 |
| 07/03/2025 |
9.70
|
1,000 | 9.20 | 9.70 | 9.20 | 0 | 0 | 0 |
| 06/03/2025 |
9.60
|
11,500 | 9.20 | 9.70 | 9.20 | 0 | 0 | 0 |
| 05/03/2025 |
9.50
|
58,300 | 9.20 | 9.50 | 9.10 | 0 | 0 | 0 |
| 04/03/2025 |
9.20
|
900 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
| 03/03/2025 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 28/02/2025 |
9.90
|
6,900 | 9.80 | 10 | 9.80 | 0 | 0 | 0 |
| 27/02/2025 |
9.90
|
28,000 | 9.40 | 9.90 | 9.40 | 0 | 0 | 0 |
| 26/02/2025 |
9.20
|
1,500 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
| 25/02/2025 |
9.50
|
5,800 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 24/02/2025 |
9.50
|
15,000 | 9.20 | 9.50 | 9.20 | 0 | 0 | 0 |
| 21/02/2025 |
9.10
|
600 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 20/02/2025 |
9
|
6,700 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |