| 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) |
-0.10 | -1.20% | 81,800 | 0 | 0 |
8.20
8.70
8.30
|
|
2 tháng
(2025-11-28) |
-0.80 | -8.89% | 122,800 | 0 | 0 |
8.20
9
8.30
|
|
3 tháng
(2025-10-29) |
-1.10 | -11.83% | 222,200 | 0 | 0 |
8.20
9.30
8.30
|
|
6 tháng
(2025-07-31) |
-0.42 | -4.84% | 934,800 | 2,300 | 0.0 |
8.20
9.30
8.30
|
|
12 tháng
(2025-02-03) |
-1.97 | -19.41% | 5,336,540 | 12,200 | 0.2 |
6.97
11.64
8.30
|
|
24 tháng
(2024-02-07) |
3.89 | 90.33% | 17,532,932 | 6,600 | 0.2 |
4.31
12.83
8.30
|
|
36 tháng
(2023-02-13) |
4.90 | 148.49% | 23,004,963 | -295,000 | -0.7 |
2.66
12.83
8.30
|
|
60 tháng
(2021-02-22) |
4.05 | 97.82% | 38,167,206 | 9,500 | 1.1 |
2.66
12.83
8.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
8.62
|
36,900 | 8.52 | 8.62 | 8.43 | 0 | 0 | 0 |
| 04/09/2025 |
8.62
|
2,800 | 8.52 | 8.62 | 8.43 | 0 | 0 | 0 |
| 03/09/2025 |
8.71
|
2,600 | 8.71 | 8.71 | 8.52 | 0 | 0 | 0 |
| 29/08/2025 |
8.52
|
8,700 | 8.43 | 8.62 | 8.43 | 0 | 0 | 0 |
| 28/08/2025 |
8.62
|
11,600 | 8.62 | 8.62 | 8.52 | 0 | 0 | 0 |
| 27/08/2025 |
8.62
|
25,800 | 8.52 | 8.62 | 8.43 | 0 | 0 | 0 |
| 26/08/2025 |
8.52
|
3,100 | 8.43 | 8.52 | 8.43 | 0 | 0 | 0 |
| 25/08/2025 |
8.52
|
5,200 | 8.52 | 8.52 | 8.43 | 0 | 0 | 0 |
| 22/08/2025 |
8.43
|
5,800 | 8.62 | 8.62 | 8.43 | 0 | 0 | 0 |
| 21/08/2025 |
8.62
|
1,300 | 8.52 | 8.62 | 8.43 | 500 | 0 | 0.0 |
| 20/08/2025 |
8.43
|
9,300 | 8.52 | 8.62 | 8.43 | 3,000 | 0 | 0.0 |
| 19/08/2025 |
8.62
|
13,300 | 8.52 | 8.62 | 8.43 | 0 | 0 | 0 |
| 18/08/2025 |
8.52
|
2,400 | 8.43 | 8.52 | 8.43 | 0 | 0 | 0 |
| 15/08/2025 |
8.62
|
27,000 | 8.62 | 8.62 | 8.52 | 0 | 0 | 0 |
| 14/08/2025 |
8.62
|
19,600 | 8.71 | 8.71 | 8.52 | 0 | 0 | 0 |
| 13/08/2025 |
8.62
|
6,800 | 8.71 | 8.71 | 8.52 | 0 | 200 | -0.0 |
| 12/08/2025 |
8.62
|
9,300 | 8.71 | 8.71 | 8.43 | 0 | 0 | 0 |
| 11/08/2025 |
8.52
|
11,100 | 8.71 | 8.71 | 8.34 | 0 | 0 | 0 |
| 08/08/2025 |
8.71
|
21,100 | 8.43 | 8.71 | 8.43 | 0 | 0 | 0 |
| 07/08/2025 |
8.34
|
10,000 | 8.34 | 8.52 | 8.34 | 0 | 0 | 0 |
| 06/08/2025 |
8.43
|
3,500 | 8.43 | 8.43 | 8.34 | 0 | 0 | 0 |
| 05/08/2025 |
8.34
|
20,400 | 8.52 | 8.52 | 8.34 | 0 | 0 | 0 |
| 04/08/2025 |
8.43
|
12,100 | 8.43 | 8.43 | 8.34 | 0 | 0 | 0 |
| 01/08/2025 |
8.52
|
20,700 | 8.52 | 8.52 | 8.43 | 0 | 900 | -0.0 |
| 31/07/2025 |
8.62
|
27,400 | 8.52 | 8.62 | 8.43 | 0 | 0 | 0 |
| 30/07/2025 |
8.52
|
23,800 | 8.62 | 8.71 | 8.43 | 0 | 0 | 0 |
| 29/07/2025 |
8.52
|
25,500 | 8.80 | 8.80 | 8.52 | 0 | 0 | 0 |
| 28/07/2025 |
8.71
|
18,400 | 8.89 | 8.89 | 8.71 | 0 | 300 | -0.0 |
| 25/07/2025 |
8.89
|
15,400 | 8.80 | 8.98 | 8.52 | 0 | 0 | 0 |
| 24/07/2025 |
8.71
|
22,600 | 9.07 | 9.07 | 8.52 | 0 | 0 | 0 |
| 23/07/2025 |
8.98
|
6,400 | 9.07 | 9.07 | 8.80 | 0 | 0 | 0 |
| 22/07/2025 |
9.07
|
19,900 | 8.62 | 9.07 | 8.62 | 0 | 0 | 0 |
| 21/07/2025 |
8.80
|
21,100 | 8.71 | 8.89 | 8.62 | 12,400 | 0 | 0.1 |
| 18/07/2025 |
8.71
|
10,200 | 8.71 | 8.80 | 8.52 | 0 | 0 | 0 |
| 17/07/2025 |
8.71
|
8,100 | 9.07 | 9.07 | 8.62 | 0 | 0 | 0 |
| 16/07/2025 |
8.71
|
2,000 | 8.71 | 8.71 | 8.62 | 0 | 0 | 0 |
| 15/07/2025 |
8.80
|
32,100 | 8.80 | 8.80 | 8.62 | 7,300 | 0 | 0.1 |
| 14/07/2025 |
8.71
|
19,300 | 8.80 | 8.98 | 8.62 | 0 | 0 | 0 |
| 11/07/2025 |
8.71
|
45,600 | 8.43 | 8.89 | 8.43 | 0 | 0 | 0 |
| 10/07/2025 |
8.43
|
30,800 | 8.16 | 8.43 | 8.16 | 0 | 0 | 0 |
| 09/07/2025 |
8.25
|
26,400 | 8.16 | 8.34 | 8.07 | 0 | 0 | 0 |
| 08/07/2025 |
8.25
|
18,200 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 07/07/2025 |
8.25
|
14,300 | 8.34 | 8.34 | 8.16 | 0 | 0 | 0 |
| 04/07/2025 |
8.34
|
17,800 | 8.34 | 8.34 | 8.16 | 0 | 4,000 | 0 |
| 03/07/2025 |
8.34
|
3,900 | 8.25 | 8.34 | 8.25 | 0 | 0 | 0 |
| 02/07/2025 |
8.25
|
17,100 | 8.25 | 8.25 | 8.16 | 0 | 0 | 0 |
| 01/07/2025 |
8.34
|
18,600 | 8.25 | 8.34 | 8.25 | 0 | 0 | 0 |
| 30/06/2025 |
8.34
|
9,800 | 8.25 | 8.34 | 8.25 | 0 | 0 | 0 |
| 27/06/2025 |
8.25
|
14,400 | 8.43 | 8.43 | 8.16 | 0 | 0 | 0 |
| 26/06/2025 |
8.34
|
14,700 | 8.43 | 8.43 | 8.25 | 0 | 0 | 0 |
| 25/06/2025 |
8.43
|
8,000 | 8.43 | 8.43 | 8.25 | 0 | 0 | 0 |
| 24/06/2025 |
8.43
|
6,300 | 8.43 | 8.52 | 8.34 | 900 | 0 | 0 |
| 23/06/2025 |
8.34
|
11,400 | 8.43 | 8.62 | 8.34 | 0 | 0 | 0 |
| 20/06/2025 |
8.25
|
14,100 | 8.34 | 8.43 | 8.25 | 0 | 0 | 0 |
| 19/06/2025 |
8.34
|
15,600 | 8.34 | 8.43 | 8.25 | 0 | 0 | 0 |
| 18/06/2025 |
8.43
|
9,400 | 8.34 | 8.43 | 8.25 | 0 | 0 | 0 |
| 17/06/2025 |
8.43
|
9,200 | 8.43 | 8.52 | 8.34 | 0 | 0 | 0 |
| 16/06/2025 |
8.52
|
17,200 | 8.43 | 8.52 | 8.25 | 0 | 0 | 0 |
| 13/06/2025 |
8.34
|
25,200 | 8.34 | 8.43 | 8.16 | 0 | 0 | 0 |
| 12/06/2025 |
8.43
|
3,900 | 8.52 | 8.52 | 8.34 | 0 | 0 | 0 |
| 11/06/2025 |
8.43
|
3,900 | 8.52 | 8.52 | 8.34 | 0 | 0 | 0 |
| 10/06/2025 |
8.52
|
11,600 | 8.43 | 8.52 | 8.25 | 0 | 900 | 0 |
| 09/06/2025 |
8.43
|
6,900 | 8.43 | 8.43 | 8.34 | 0 | 0 | 0 |
| 06/06/2025 |
8.43
|
11,000 | 8.62 | 8.62 | 8.25 | 0 | 0 | 0 |
| 05/06/2025 |
8.43
|
6,300 | 8.34 | 8.43 | 8.34 | 0 | 0 | 0 |
| 04/06/2025 |
8.43
|
26,600 | 8.52 | 8.52 | 8.25 | 0 | 0 | 0 |
| 03/06/2025 |
8.52
|
17,600 | 8.34 | 8.52 | 8.25 | 900 | 0 | 0 |
| 02/06/2025 |
8.34
|
21,800 | 8.25 | 8.34 | 8.25 | 0 | 0 | 0 |
| 30/05/2025 |
8.43
|
12,300 | 8.43 | 8.52 | 8.25 | 0 | 0 | 0 |
| 29/05/2025 |
8.34
|
52,300 | 8.89 | 8.89 | 8.25 | 0 | 0 | 0 |
| 28/05/2025 |
8.71
|
9,500 | 9.07 | 9.07 | 8.52 | 0 | 0 | 0 |
| 27/05/2025 |
8.71
|
125,300 | 8.43 | 9.44 | 8.16 | 0 | 0 | 0 |
| 26/05/2025 |
8.43
|
20,800 | 8.62 | 8.62 | 8.25 | 0 | 0 | 0 |
| 23/05/2025 |
8.52
|
8,100 | 8.34 | 8.52 | 8.34 | 0 | 0 | 0 |
| 22/05/2025 |
8.34
|
128,400 | 8.43 | 8.43 | 7.88 | 0 | 0 | 0 |
| 21/05/2025 |
8.43
|
3,100 | 8.52 | 8.52 | 8.34 | 0 | 0 | 0 |
| 20/05/2025 |
8.52
|
4,100 | 8.43 | 8.52 | 8.16 | 0 | 0 | 0 |
| 19/05/2025 |
8.34
|
10,800 | 8.52 | 8.52 | 8.16 | 0 | 0 | 0 |
| 16/05/2025 |
8.52
|
9,900 | 8.52 | 8.71 | 8.25 | 0 | 0 | 0 |
| 15/05/2025 |
8.71
|
9,000 | 8.80 | 8.80 | 8.43 | 0 | 0 | 0 |
| 14/05/2025 |
8.52
|
31,900 | 8.43 | 9.17 | 8.16 | 0 | 0 | 0 |
| 13/05/2025 |
8.34
|
12,200 | 8.62 | 8.62 | 8.16 | 0 | 0 | 0 |
| 12/05/2025 |
8.34
|
13,600 | 8.25 | 8.52 | 8.16 | 0 | 0 | 0 |
| 09/05/2025 |
8.25
|
10,500 | 8.43 | 8.43 | 8.25 | 0 | 0 | 0 |
| 08/05/2025 |
8.43
|
9,200 | 8.62 | 8.62 | 8.34 | 0 | 100 | 0 |
| 07/05/2025 |
8.52
|
800 | 8.43 | 8.52 | 8.43 | 0 | 0 | 0 |
| 06/05/2025 |
8.34
|
19,300 | 8.52 | 8.71 | 8.34 | 0 | 800 | 0 |
| 05/05/2025 |
8.52
|
9,300 | 8.43 | 8.52 | 8.25 | 0 | 0 | 0 |
| 29/04/2025 |
8.52
|
9,700 | 8.25 | 8.71 | 8.25 | 0 | 0 | 0 |
| 28/04/2025 |
8.52
|
5,200 | 8.43 | 8.80 | 8.25 | 0 | 0 | 0 |
| 25/04/2025 |
8.34
|
2,900 | 8.52 | 8.52 | 8.25 | 0 | 0 | 0 |
| 24/04/2025 |
8.52
|
23,700 | 8.71 | 8.71 | 8.25 | 0 | 0 | 0 |
| 23/04/2025 |
8.62
|
18,300 | 8.25 | 8.71 | 8.25 | 100 | 0 | 0.0 |
| 22/04/2025 |
8.25
|
42,400 | 8.07 | 8.25 | 7.79 | 0 | 0 | 0 |
| 21/04/2025 |
8.16
|
41,100 | 8.16 | 8.43 | 7.79 | 0 | 0 | 0 |
| 18/04/2025 |
8.34
|
9,400 | 7.97 | 8.43 | 7.97 | 400 | 0 | 0.0 |
| 17/04/2025 |
8.16
|
8,100 | 8.07 | 8.16 | 7.97 | 400 | 0 | 0.0 |
| 16/04/2025 |
8.25
|
6,700 | 8.16 | 8.25 | 8.07 | 0 | 0 | 0 |
| 15/04/2025 |
8.43
|
20,800 | 8.62 | 8.71 | 8.16 | 0 | 0 | 0 |
| 14/04/2025 |
8.43
|
32,800 | 7.79 | 8.71 | 7.79 | 0 | 0 | 0 |