| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0.40 | 4.76% | 109,000 | 0 | 0 |
8
8.90
8.90
|
|
2 tháng
(2026-01-16) |
0.20 | 2.33% | 226,300 | 0 | 0 |
7.80
8.90
8.90
|
|
3 tháng
(2025-12-17) |
0 | 0% | 342,900 | 0 | 0 |
7.80
9.50
8.90
|
|
6 tháng
(2025-09-18) |
0.20 | 2.33% | 938,900 | 400 | 0.0 |
7.80
9.80
8.90
|
|
12 tháng
(2025-03-24) |
0.30 | 3.53% | 4,347,500 | 413 | 0.0 |
7.80
10.90
8.90
|
|
24 tháng
(2024-03-27) |
2.60 | 41.94% | 10,893,534 | -3,487 | -0.0 |
5.70
11
8.90
|
|
36 tháng
(2023-04-03) |
2.98 | 51.25% | 15,423,623 | -118,097 | -0.7 |
5.62
11
8.90
|
|
60 tháng
(2021-04-12) |
0.73 | 9.04% | 30,909,015 | -7,397 | 0.3 |
5.33
12.72
8.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/10/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 16/10/2025 |
8.40
|
3,200 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 15/10/2025 |
8.20
|
1,200 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 14/10/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 13/10/2025 |
8.50
|
1,200 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |
| 10/10/2025 |
8.40
|
600 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 09/10/2025 |
8.40
|
2,000 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 08/10/2025 |
8.40
|
2,300 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 07/10/2025 |
8.50
|
6,500 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
| 06/10/2025 |
8.50
|
4,800 | 8.30 | 8.50 | 8.10 | 0 | 0 | 0 |
| 03/10/2025 |
8.40
|
3,500 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 02/10/2025 |
8.30
|
1,300 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 01/10/2025 |
8.50
|
9,800 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 30/09/2025 |
8.30
|
9,000 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 29/09/2025 |
8.40
|
2,100 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |
| 26/09/2025 |
8.40
|
27,900 | 8.50 | 8.50 | 7.90 | 0 | 0 | 0 |
| 25/09/2025 |
8.50
|
5,800 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 24/09/2025 |
8.40
|
300 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
| 23/09/2025 |
8.50
|
3,600 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 22/09/2025 |
8.50
|
7,900 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
| 19/09/2025 |
8.60
|
2,900 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 18/09/2025 |
8.60
|
200 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 17/09/2025 |
8.60
|
600 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
| 16/09/2025 |
8.60
|
11,600 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 15/09/2025 |
8.50
|
2,200 | 8.20 | 8.70 | 8.20 | 0 | 0 | 0 |
| 12/09/2025 |
8.60
|
2,500 | 8.60 | 8.90 | 8.40 | 0 | 0 | 0 |
| 11/09/2025 |
8.60
|
3,900 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
| 10/09/2025 |
8.60
|
2,500 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
| 09/09/2025 |
8.70
|
3,200 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 08/09/2025 |
8.60
|
2,900 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 05/09/2025 |
8.80
|
16,700 | 9 | 9.20 | 8.70 | 0 | 0 | 0 |
| 04/09/2025 |
9
|
26,100 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 03/09/2025 |
8.90
|
24,200 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
| 29/08/2025 |
8.70
|
10,300 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 28/08/2025 |
8.60
|
17,600 | 8.60 | 9.10 | 8.60 | 0 | 0 | 0 |
| 27/08/2025 |
8.50
|
7,000 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 |
| 26/08/2025 |
8.70
|
15,500 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
| 25/08/2025 |
8.50
|
8,200 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
| 22/08/2025 |
8.40
|
17,200 | 8.50 | 8.60 | 8.20 | 0 | 0 | 0 |
| 21/08/2025 |
8.60
|
27,700 | 8.40 | 9.20 | 8.40 | 0 | 0 | 0 |
| 20/08/2025 |
8.40
|
17,600 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
| 19/08/2025 |
8.50
|
20,100 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
| 18/08/2025 |
8.50
|
5,600 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 15/08/2025 |
8.50
|
6,000 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 14/08/2025 |
8.50
|
6,700 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 13/08/2025 |
8.70
|
8,200 | 8.50 | 8.70 | 8.30 | 0 | 0 | 0 |
| 12/08/2025 |
8.50
|
13,300 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 |
| 11/08/2025 |
8.60
|
10,500 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
| 08/08/2025 |
8.60
|
15,100 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 07/08/2025 |
8.60
|
14,000 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 06/08/2025 |
8.60
|
8,400 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 05/08/2025 |
8.70
|
14,700 | 8.80 | 9 | 8.50 | 0 | 0 | 0 |
| 04/08/2025 |
8.80
|
734,100 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 |
| 01/08/2025 |
8.60
|
4,100 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 31/07/2025 |
8.60
|
14,200 | 8.80 | 9.10 | 8.50 | 0 | 0 | 0 |
| 30/07/2025 |
8.40
|
6,600 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 29/07/2025 |
8.30
|
11,300 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 28/07/2025 |
8.50
|
27,500 | 8.50 | 8.60 | 8.20 | 0 | 0 | 0 |
| 25/07/2025 |
8.50
|
9,400 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 24/07/2025 |
8.50
|
9,000 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 23/07/2025 |
8.40
|
5,800 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 22/07/2025 |
8.40
|
14,600 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 21/07/2025 |
8.40
|
18,200 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 18/07/2025 |
8.60
|
13,700 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 17/07/2025 |
8.60
|
44,500 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 16/07/2025 |
8.50
|
8,200 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 15/07/2025 |
8.60
|
46,000 | 8 | 8.90 | 8 | 0 | 0 | 0 |
| 14/07/2025 |
8.70
|
20,400 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
| 11/07/2025 |
8.60
|
4,200 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 10/07/2025 |
8.70
|
24,500 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 09/07/2025 |
8.90
|
12,000 | 9 | 9.20 | 8.80 | 0 | 0 | 0 |
| 08/07/2025 |
8.80
|
17,100 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
| 07/07/2025 |
8.50
|
3,300 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 04/07/2025 |
8.50
|
1,400 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 03/07/2025 |
8.60
|
3,800 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
| 02/07/2025 |
8.60
|
3,600 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 01/07/2025 |
8.50
|
2,200 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
| 30/06/2025 |
8.70
|
4,300 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 27/06/2025 |
8.70
|
7,200 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 26/06/2025 |
8.60
|
5,600 | 9 | 9 | 8.40 | 0 | 0 | 0 |
| 25/06/2025 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 24/06/2025 |
8.60
|
16,400 | 8.80 | 8.80 | 8.20 | 0 | 0 | 0 |
| 23/06/2025 |
8.80
|
4,600 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 20/06/2025 |
8.80
|
6,200 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 19/06/2025 |
8.90
|
12,400 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 18/06/2025 |
8.90
|
7,800 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 17/06/2025 |
8.70
|
5,000 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 16/06/2025 |
9
|
4,100 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
| 13/06/2025 |
9
|
300 | 9 | 9 | 9 | 0 | 0 | 0 |
| 12/06/2025 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 11/06/2025 |
8.80
|
1,600 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 10/06/2025 |
8.80
|
3,900 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 09/06/2025 |
8.90
|
12,500 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 06/06/2025 |
9
|
12,600 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 05/06/2025 |
9
|
2,800 | 9 | 9 | 9 | 0 | 0 | 0 |
| 04/06/2025 |
8.80
|
11,400 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
| 03/06/2025 |
9.20
|
7,200 | 9.10 | 9.60 | 9 | 0 | 0 | 0 |
| 02/06/2025 |
9.10
|
12,600 | 9.20 | 9.40 | 9 | 0 | 0 | 0 |
| 30/05/2025 |
9.20
|
27,300 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| 29/05/2025 |
9.20
|
10,100 | 9 | 9.20 | 8.80 | 0 | 0 | 0 |