| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.80 | -6.30% | 88,200 | 0 | 0 |
11.80
12.70
12.30
|
|
2 tháng
(2026-03-02) |
-0.96 | -7.48% | 320,000 | 0 | 0 |
11.20
14
12.30
|
|
3 tháng
(2026-01-29) |
0.17 | 1.47% | 607,000 | -1,200 | -0.0 |
11.16
15.04
12.30
|
|
6 tháng
(2025-10-31) |
4.33 | 57.29% | 2,135,200 | -31,000 | -0.5 |
7.57
28.18
12.30
|
|
12 tháng
(2025-05-05) |
4.52 | 61.32% | 2,410,300 | -25,900 | -0.5 |
7.28
28.18
12.30
|
|
24 tháng
(2024-05-09) |
4.35 | 57.69% | 3,870,406 | -12,621 | -0.4 |
6.62
28.18
12.30
|
|
36 tháng
(2023-05-15) |
2.09 | 21.25% | 4,516,858 | -125,413 | -1.5 |
6.62
28.18
12.30
|
|
60 tháng
(2021-05-25) |
3.56 | 42.67% | 6,086,695 | -27,417 | -0.2 |
6.62
28.18
12.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/12/2025 |
17.69
|
97,200 | 16.08 | 17.69 | 16.08 | 0 | 14,500 | -0.3 |
| 28/11/2025 |
16.08
|
31,700 | 15.98 | 16.08 | 15.98 | 0 | 0 | 0 |
| 27/11/2025 |
14.66
|
48,300 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 |
| 26/11/2025 |
13.33
|
68,000 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 |
| 25/11/2025 |
12.20
|
9,100 | 12.20 | 12.20 | 12.20 | 0 | 1,800 | -0.0 |
| 24/11/2025 |
11.16
|
4,700 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 |
| 21/11/2025 |
10.21
|
10,000 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
| 20/11/2025 |
9.36
|
16,700 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
| 19/11/2025 |
8.51
|
12,300 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 18/11/2025 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 17/11/2025 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 14/11/2025 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 13/11/2025 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 12/11/2025 |
7.76
|
2,000 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 11/11/2025 |
7.76
|
2,400 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 10/11/2025 |
7.76
|
2,100 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 07/11/2025 |
7.76
|
200 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 06/11/2025 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 05/11/2025 |
7.85
|
2,000 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 04/11/2025 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 03/11/2025 |
7.57
|
100 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 31/10/2025 |
7.57
|
8,000 | 7.57 | 7.66 | 7.57 | 0 | 2,200 | -0.0 |
| 30/10/2025 |
7.66
|
1,000 | 7.57 | 7.66 | 7.57 | 0 | 0 | 0 |
| 29/10/2025 |
7.94
|
1,700 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 28/10/2025 |
7.94
|
8,500 | 7.85 | 7.94 | 7.85 | 0 | 0 | 0 |
| 27/10/2025 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 24/10/2025 |
7.28
|
4,700 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 23/10/2025 |
7.28
|
200 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 22/10/2025 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 21/10/2025 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 20/10/2025 |
7.28
|
3,100 | 7.57 | 7.57 | 7.28 | 0 | 0 | 0 |
| 17/10/2025 |
7.57
|
100 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 16/10/2025 |
7.76
|
10,400 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 15/10/2025 |
7.85
|
1,400 | 7.76 | 7.85 | 7.76 | 0 | 0 | 0 |
| 14/10/2025 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 13/10/2025 |
8.32
|
1,000 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 10/10/2025 |
8.32
|
100 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 09/10/2025 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 08/10/2025 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 07/10/2025 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 06/10/2025 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 03/10/2025 |
8.32
|
500 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 02/10/2025 |
8.32
|
400 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 01/10/2025 |
8.42
|
500 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 30/09/2025 |
8.51
|
200 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 29/09/2025 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 26/09/2025 |
8.51
|
300 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 25/09/2025 |
8.23
|
1,200 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 24/09/2025 |
8.23
|
1,000 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 23/09/2025 |
8.23
|
700 | 8.32 | 8.32 | 8.23 | 0 | 0 | 0 |
| 22/09/2025 |
8.51
|
6,200 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 19/09/2025 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 18/09/2025 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 17/09/2025 |
8.51
|
600 | 7.57 | 8.51 | 7.57 | 0 | 0 | 0 |
| 16/09/2025 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 15/09/2025 |
8.23
|
100 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 12/09/2025 |
8.23
|
1,600 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 11/09/2025 |
8.13
|
600 | 8.04 | 8.13 | 8.04 | 0 | 0 | 0 |
| 10/09/2025 |
8.04
|
900 | 8.42 | 8.98 | 8.04 | 0 | 0 | 0 |
| 09/09/2025 |
8.51
|
600 | 8.80 | 8.80 | 8.51 | 0 | 0 | 0 |
| 08/09/2025 |
8.04
|
3,800 | 8.32 | 8.32 | 8.04 | 0 | 2,100 | -0.0 |
| 05/09/2025 |
8.32
|
3,700 | 8.42 | 8.80 | 8.32 | 0 | 0 | 0 |
| 04/09/2025 |
8.04
|
2,000 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 03/09/2025 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 29/08/2025 |
8.23
|
6,500 | 8.13 | 8.23 | 7.94 | 0 | 0 | 0 |
| 28/08/2025 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 27/08/2025 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 26/08/2025 |
7.85
|
1,000 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 25/08/2025 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 22/08/2025 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 21/08/2025 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 20/08/2025 |
7.76
|
200 | 8.32 | 8.32 | 7.76 | 0 | 0 | 0 |
| 19/08/2025 |
7.76
|
200 | 8.23 | 8.23 | 7.76 | 0 | 0 | 0 |
| 18/08/2025 |
7.66
|
100 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 15/08/2025 |
7.94
|
10,200 | 8.04 | 8.42 | 7.94 | 0 | 0 | 0 |
| 14/08/2025 |
8.51
|
100 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 13/08/2025 |
8.80
|
21,900 | 8.51 | 8.89 | 8.51 | 0 | 0 | 0 |
| 12/08/2025 |
8.80
|
200 | 7.66 | 8.80 | 7.66 | 0 | 0 | 0 |
| 11/08/2025 |
8.51
|
2,000 | 8.04 | 8.51 | 8.04 | 0 | 0 | 0 |
| 08/08/2025 |
8.04
|
9,500 | 8.13 | 8.61 | 7.66 | 0 | 0 | 0 |
| 07/08/2025 |
8.04
|
100 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 06/08/2025 |
7.85
|
600 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 05/08/2025 |
7.85
|
1,600 | 7.85 | 7.85 | 7.76 | 0 | 0 | 0 |
| 04/08/2025 |
7.85
|
1,500 | 8.04 | 8.04 | 7.85 | 0 | 0 | 0 |
| 01/08/2025 |
7.94
|
2,200 | 7.85 | 7.94 | 7.85 | 0 | 0 | 0 |
| 31/07/2025 |
7.94
|
400 | 7.85 | 7.94 | 7.85 | 0 | 0 | 0 |
| 30/07/2025 |
8.04
|
1,300 | 8.04 | 8.04 | 7.94 | 0 | 0 | 0 |
| 29/07/2025 |
8.04
|
100 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 28/07/2025 |
8.23
|
9,200 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 25/07/2025 |
8.32
|
35,600 | 7.94 | 8.23 | 7.76 | 0 | 0 | 0 |
| 24/07/2025 |
7.76
|
12,500 | 8.04 | 8.13 | 7.76 | 0 | 0 | 0 |
| 23/07/2025 |
7.57
|
4,400 | 7.66 | 7.66 | 7.57 | 0 | 0 | 0 |
| 22/07/2025 |
7.66
|
4,100 | 7.85 | 7.85 | 7.66 | 0 | 0 | 0 |
| 21/07/2025 |
7.85
|
1,900 | 7.57 | 7.85 | 7.57 | 0 | 100 | -0.0 |
| 18/07/2025 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 17/07/2025 |
7.76
|
8,500 | 8.04 | 8.04 | 7.66 | 0 | 0 | 0 |
| 16/07/2025 |
8.04
|
1,000 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 15/07/2025 |
8.04
|
6,600 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 14/07/2025 |
7.94
|
8,800 | 8.04 | 8.04 | 7.94 | 0 | 0 | 0 |
| 11/07/2025 |
8.23
|
3,900 | 7.94 | 8.23 | 7.94 | 0 | 0 | 0 |