| 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) |
-0.20 | -1.53% | 453,900 | -1,200 | -0.0 |
11.70
15.40
12.60
|
|
2 tháng
(2025-11-28) |
-4.10 | -24.12% | 1,308,800 | -25,800 | -0.5 |
11.70
29.80
12.60
|
|
3 tháng
(2025-10-29) |
4.50 | 53.57% | 1,497,400 | -29,800 | -0.5 |
8
29.80
12.60
|
|
6 tháng
(2025-07-31) |
4.50 | 53.57% | 1,610,100 | -31,900 | -0.5 |
7.70
29.80
12.60
|
|
12 tháng
(2025-02-03) |
4.46 | 52.78% | 1,962,759 | -12,196 | -0.4 |
7
29.80
12.60
|
|
24 tháng
(2024-02-07) |
5.38 | 71.46% | 3,409,211 | -9,429 | -0.4 |
7
29.80
12.60
|
|
36 tháng
(2023-02-13) |
2.53 | 24.36% | 3,931,349 | -125,013 | -1.5 |
7
29.80
12.60
|
|
60 tháng
(2021-02-22) |
4.04 | 45.64% | 5,846,928 | -16,732 | -0.1 |
7
29.80
12.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
8.80
|
3,700 | 8.90 | 9.30 | 8.80 | 0 | 0 | 0 |
| 04/09/2025 |
8.50
|
2,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 03/09/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 29/08/2025 |
8.70
|
6,500 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 28/08/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 27/08/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 26/08/2025 |
8.30
|
1,000 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 25/08/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 22/08/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 21/08/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 20/08/2025 |
8.20
|
200 | 8.80 | 8.80 | 8.20 | 0 | 0 | 0 |
| 19/08/2025 |
8.20
|
200 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 |
| 18/08/2025 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 15/08/2025 |
8.40
|
10,200 | 8.50 | 8.90 | 8.40 | 0 | 0 | 0 |
| 14/08/2025 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 13/08/2025 |
9.30
|
21,900 | 9 | 9.40 | 9 | 0 | 0 | 0 |
| 12/08/2025 |
9.30
|
200 | 8.10 | 9.30 | 8.10 | 0 | 0 | 0 |
| 11/08/2025 |
9
|
2,000 | 8.50 | 9 | 8.50 | 0 | 0 | 0 |
| 08/08/2025 |
8.50
|
9,500 | 8.60 | 9.10 | 8.10 | 0 | 0 | 0 |
| 07/08/2025 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 06/08/2025 |
8.30
|
600 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 05/08/2025 |
8.30
|
1,600 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 04/08/2025 |
8.30
|
1,500 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 01/08/2025 |
8.40
|
2,200 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 31/07/2025 |
8.40
|
400 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 30/07/2025 |
8.50
|
1,300 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 29/07/2025 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 28/07/2025 |
8.70
|
9,200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 25/07/2025 |
8.80
|
35,600 | 8.40 | 8.70 | 8.20 | 0 | 0 | 0 |
| 24/07/2025 |
8.20
|
12,500 | 8.50 | 8.60 | 8.20 | 0 | 0 | 0 |
| 23/07/2025 |
8
|
4,400 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 22/07/2025 |
8.10
|
4,100 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 21/07/2025 |
8.30
|
1,900 | 8 | 8.30 | 8 | 0 | 100 | -0.0 |
| 18/07/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 17/07/2025 |
8.20
|
8,500 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
| 16/07/2025 |
8.50
|
1,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 15/07/2025 |
8.50
|
6,600 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 14/07/2025 |
8.40
|
8,800 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 11/07/2025 |
8.70
|
3,900 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
| 10/07/2025 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 09/07/2025 |
8.40
|
2,100 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 08/07/2025 |
8.30
|
400 | 8.30 | 8.30 | 8.30 | 400 | 0 | 0.0 |
| 07/07/2025 |
8.30
|
900 | 8.30 | 8.30 | 8.30 | 300 | 0 | 0.0 |
| 04/07/2025 |
8.30
|
900 | 8.30 | 8.30 | 8.30 | 400 | 0 | 0.0 |
| 03/07/2025 |
8.30
|
1,100 | 8.50 | 8.50 | 8.30 | 100 | 0 | 0.0 |
| 02/07/2025 |
8.50
|
2,200 | 8.50 | 8.60 | 8.50 | 700 | 0 | 0.0 |
| 01/07/2025 |
9.10
|
6,600 | 8.40 | 8.40 | 8.30 | 1,100 | 400 | 0.0 |
| 30/06/2025 |
8.30
|
1,200 | 8 | 8.30 | 8 | 1,000 | 0 | 0.0 |
| 27/06/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 26/06/2025 |
7.70
|
200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 25/06/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 24/06/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 23/06/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 20/06/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 19/06/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 18/06/2025 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 17/06/2025 |
8.50
|
6,300 | 8.20 | 8.50 | 8.20 | 4,800 | 0 | 0.0 |
| 16/06/2025 |
8
|
700 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 13/06/2025 |
7.80
|
4,000 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 12/06/2025 |
7.90
|
3,300 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 11/06/2025 |
8
|
1,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 10/06/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 09/06/2025 |
7.90
|
1,100 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 06/06/2025 |
8
|
3,700 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 05/06/2025 |
8.10
|
2,700 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 04/06/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 03/06/2025 |
8.20
|
5,900 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 02/06/2025 |
8.20
|
400 | 8.20 | 8.20 | 8.20 | 0 | 300 | -0.0 |
| 30/05/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 29/05/2025 |
8
|
2,400 | 8 | 8 | 8 | 0 | 0 | 0 |
| 28/05/2025 |
8.20
|
1,200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 27/05/2025 |
8
|
3,600 | 8 | 8.30 | 8 | 0 | 1,300 | -0.0 |
| 26/05/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 23/05/2025 |
8.30
|
3,200 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 22/05/2025 |
8.30
|
700 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 21/05/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 20/05/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 19/05/2025 |
8.30
|
1,700 | 7.80 | 8.30 | 7.80 | 0 | 0 | 0 |
| 16/05/2025 |
8.30
|
600 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 15/05/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 14/05/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 13/05/2025 |
8.30
|
1,400 | 8.30 | 8.30 | 8.30 | 0 | 200 | 0 |
| 12/05/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 09/05/2025 |
8.30
|
1,000 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 08/05/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 07/05/2025 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 100 | 0 | 0 |
| 06/05/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 05/05/2025 |
7.80
|
800 | 7.80 | 7.80 | 7.80 | 600 | 0 | 0 |
| 29/04/2025 |
8.20
|
400 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 28/04/2025 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 25/04/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 24/04/2025 |
8.20
|
700 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 23/04/2025 |
8.20
|
700 | 7.90 | 8.30 | 7.90 | 0 | 0 | 0 |
| 22/04/2025 |
7.80
|
1,600 | 7.80 | 7.80 | 7.80 | 1,600 | 0 | 0.0 |
| 21/04/2025 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 100 | 0 | 0.0 |
| 18/04/2025 |
7.50
|
1,700 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 17/04/2025 |
7.50
|
5,500 | 7.50 | 8 | 7.50 | 5,500 | 0 | 0.0 |
| 16/04/2025 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 15/04/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 14/04/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |