| 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) |
1 | 11.36% | 327,000 | 0 | 0 |
8.50
9.80
9.60
|
|
2 tháng
(2025-10-06) |
1.30 | 15.29% | 457,300 | 0 | 0 |
7.90
9.80
9.60
|
|
3 tháng
(2025-09-05) |
1 | 11.36% | 577,700 | 0 | 0 |
7.90
9.80
9.60
|
|
6 tháng
(2025-06-09) |
0.90 | 10.11% | 2,023,500 | 0 | 0 |
7.90
9.80
9.60
|
|
12 tháng
(2024-12-09) |
3.80 | 63.33% | 8,392,303 | -6,087 | -0.1 |
6
11
9.60
|
|
24 tháng
(2023-12-15) |
3.40 | 53.12% | 10,930,529 | -85,187 | -0.5 |
5.70
11
9.60
|
|
36 tháng
(2022-12-20) |
3.88 | 65.68% | 15,518,222 | -116,497 | -0.7 |
5.33
11
9.60
|
|
60 tháng
(2020-12-30) |
4.39 | 81.15% | 31,758,715 | 12,703 | 0.4 |
5.32
12.72
9.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 28/05/2025 |
9.10
|
8,100 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
| 27/05/2025 |
9.20
|
15,400 | 9.20 | 9.50 | 9.20 | 0 | 0 | 0 |
| 26/05/2025 |
9.30
|
11,500 | 9.10 | 9.40 | 9 | 0 | 0 | 0 |
| 23/05/2025 |
9.10
|
5,900 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 22/05/2025 |
9.20
|
8,100 | 9.10 | 9.40 | 9 | 0 | 0 | 0 |
| 21/05/2025 |
9.10
|
17,100 | 9.20 | 9.40 | 9 | 0 | 0 | 0 |
| 20/05/2025 |
9.30
|
16,200 | 9.40 | 9.50 | 9.10 | 0 | 0 | 0 |
| 19/05/2025 |
9.50
|
21,300 | 9.50 | 9.90 | 9.20 | 0 | 0 | 0 |
| 16/05/2025 |
9.40
|
47,300 | 8.80 | 10 | 8.70 | 0 | 0 | 0 |
| 15/05/2025 |
8.80
|
9,200 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 14/05/2025 |
8.70
|
14,900 | 8.90 | 9 | 8.50 | 0 | 0 | 0 |
| 13/05/2025 |
8.80
|
7,300 | 9 | 9.10 | 8.60 | 0 | 0 | 0 |
| 12/05/2025 |
9
|
7,100 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 09/05/2025 |
8.30
|
12,600 | 8.40 | 8.50 | 8.10 | 0 | 0 | 0 |
| 08/05/2025 |
8.60
|
14,000 | 8 | 8.70 | 8 | 0 | 0 | 0 |
| 07/05/2025 |
8.70
|
7,600 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
| 06/05/2025 |
9
|
7,000 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 05/05/2025 |
9.10
|
4,100 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
| 29/04/2025 |
9
|
8,200 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 28/04/2025 |
9.10
|
6,100 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
| 25/04/2025 |
9.10
|
16,400 | 9.10 | 9.10 | 8.60 | 0 | 0 | 0 |
| 24/04/2025 |
9
|
31,400 | 9.40 | 9.70 | 8.80 | 0 | 0 | 0 |
| 23/04/2025 |
9.30
|
6,500 | 9.40 | 9.60 | 9 | 0 | 0 | 0 |
| 22/04/2025 |
9.20
|
13,700 | 10 | 10 | 8.80 | 0 | 0 | 0 |
| 21/04/2025 |
9.70
|
13,200 | 9.60 | 9.70 | 9.40 | 0 | 0 | 0 |
| 18/04/2025 |
9.80
|
27,600 | 9.80 | 9.80 | 9.30 | 0 | 0 | 0 |
| 17/04/2025 |
9.50
|
19,100 | 9.80 | 10.40 | 9.50 | 0 | 0 | 0 |
| 16/04/2025 |
10
|
32,000 | 10.50 | 10.60 | 9.80 | 0 | 0 | 0 |
| 15/04/2025 |
10.40
|
40,900 | 10.80 | 11.40 | 10 | 0 | 0 | 0 |
| 14/04/2025 |
10.80
|
13,500 | 11.40 | 11.50 | 10.50 | 0 | 0 | 0 |
| 11/04/2025 |
10.80
|
98,500 | 10.50 | 11 | 10 | 0 | 0 | 0 |
| 10/04/2025 |
10.50
|
94,400 | 9.60 | 10.50 | 9.50 | 0 | 0 | 0 |
| 09/04/2025 |
9.50
|
25,400 | 9.20 | 9.80 | 9 | 0 | 0 | 0 |
| 08/04/2025 |
10
|
469,400 | 9.90 | 10 | 9 | 0 | 0 | 0 |
| 04/04/2025 |
9.90
|
64,600 | 9 | 10.40 | 8 | 0 | 0 | 0 |
| 03/04/2025 |
9
|
136,300 | 10.30 | 10.30 | 9 | 0 | 0 | 0 |
| 02/04/2025 |
10.40
|
21,700 | 10.90 | 11.50 | 9.80 | 13 | 0 | 0.0 |
| 01/04/2025 |
10.90
|
134,600 | 9.50 | 10.90 | 9.40 | 0 | 0 | 0 |
| 31/03/2025 |
9.60
|
44,000 | 9.50 | 9.80 | 8.80 | 0 | 0 | 0 |
| 28/03/2025 |
9.50
|
32,900 | 9.30 | 9.70 | 8.90 | 0 | 0 | 0 |
| 27/03/2025 |
9.30
|
36,100 | 9.50 | 9.50 | 8.80 | 0 | 0 | 0 |
| 26/03/2025 |
9.30
|
62,500 | 8.50 | 9.60 | 8.50 | 0 | 0 | 0 |
| 25/03/2025 |
8.30
|
79,100 | 8.50 | 8.60 | 8.10 | 0 | 0 | 0 |
| 24/03/2025 |
8.50
|
69,900 | 9.40 | 9.40 | 8.40 | 0 | 0 | 0 |
| 21/03/2025 |
9.20
|
48,300 | 9.70 | 9.80 | 9.10 | 0 | 0 | 0 |
| 20/03/2025 |
9.60
|
78,700 | 9.80 | 10.30 | 9.50 | 0 | 0 | 0 |
| 19/03/2025 |
9.80
|
148,500 | 10.70 | 10.90 | 9.80 | 0 | 500 | -0.0 |
| 18/03/2025 |
11
|
327,200 | 10.60 | 11.30 | 9.80 | 0 | 0 | 0 |
| 17/03/2025 |
10.50
|
235,900 | 9.80 | 11 | 9.70 | 0 | 0 | 0 |
| 14/03/2025 |
9.80
|
276,000 | 9.80 | 9.80 | 9 | 0 | 1,000 | -0.0 |
| 13/03/2025 |
8.60
|
66,300 | 8.60 | 8.60 | 8.60 | 0 | 600 | -0.0 |
| 12/03/2025 |
7.50
|
16,300 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 11/03/2025 |
7.40
|
206,000 | 6.50 | 7.40 | 6.50 | 0 | 0 | 0 |
| 10/03/2025 |
6.50
|
1,835,700 | 7.50 | 8 | 6.50 | 0 | 0 | 0 |
| 07/03/2025 |
7.50
|
459,000 | 7.80 | 8 | 6.90 | 0 | 0 | 0 |
| 06/03/2025 |
8
|
38,800 | 8 | 8.30 | 7.40 | 0 | 0 | 0 |
| 05/03/2025 |
8
|
40,500 | 7.70 | 8.20 | 7.70 | 0 | 0 | 0 |
| 04/03/2025 |
7.80
|
43,700 | 8.10 | 8.10 | 7.40 | 0 | 0 | 0 |
| 03/03/2025 |
7.90
|
29,200 | 8 | 8.20 | 7.80 | 0 | 0 | 0 |
| 28/02/2025 |
8
|
30,400 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
| 27/02/2025 |
8.30
|
19,800 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 26/02/2025 |
8.20
|
18,600 | 8.20 | 8.40 | 7.90 | 0 | 0 | 0 |
| 25/02/2025 |
8.30
|
49,500 | 8 | 8.80 | 8 | 0 | 1,000 | -0.0 |
| 24/02/2025 |
8.20
|
40,000 | 8.30 | 8.40 | 7.80 | 0 | 0 | 0 |
| 21/02/2025 |
8.30
|
35,600 | 8.40 | 8.40 | 7.90 | 0 | 0 | 0 |
| 20/02/2025 |
8.40
|
86,000 | 10.10 | 10.10 | 8.20 | 0 | 1,000 | -0.0 |