| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
1.80 | 15.25% | 283,600 | -100 | -0.0 |
11.80
15.90
13.30
|
|
2 tháng
(2026-01-12) |
1.90 | 16.24% | 743,000 | -2,400 | -0.0 |
11.60
15.90
13.30
|
|
3 tháng
(2025-12-15) |
-4.30 | -24.02% | 1,420,300 | -7,400 | -0.1 |
11.60
19.50
13.30
|
|
6 tháng
(2025-09-15) |
4.90 | 56.32% | 1,985,700 | -31,000 | -0.5 |
7.70
29.80
13.30
|
|
12 tháng
(2025-03-18) |
4.60 | 51.11% | 2,285,100 | -26,734 | -0.5 |
7
29.80
13.30
|
|
24 tháng
(2024-03-25) |
4.69 | 52.69% | 3,729,475 | -11,521 | -0.4 |
7
29.80
13.30
|
|
36 tháng
(2023-03-29) |
1.84 | 15.64% | 4,336,101 | -126,313 | -1.5 |
7
29.80
13.30
|
|
60 tháng
(2021-04-08) |
3.76 | 38.16% | 6,016,604 | -24,517 | -0.2 |
7
29.80
13.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2025 |
8.30
|
1,400 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 14/10/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 13/10/2025 |
8.80
|
1,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 10/10/2025 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 09/10/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 08/10/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 07/10/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 06/10/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 03/10/2025 |
8.80
|
500 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 02/10/2025 |
8.80
|
400 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 01/10/2025 |
8.90
|
500 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 30/09/2025 |
9
|
200 | 9 | 9 | 9 | 0 | 0 | 0 |
| 29/09/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 26/09/2025 |
9
|
300 | 9 | 9 | 9 | 0 | 0 | 0 |
| 25/09/2025 |
8.70
|
1,200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 24/09/2025 |
8.70
|
1,000 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 23/09/2025 |
8.70
|
700 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 22/09/2025 |
9
|
6,200 | 9 | 9 | 9 | 0 | 0 | 0 |
| 19/09/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 18/09/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 17/09/2025 |
9
|
600 | 8 | 9 | 8 | 0 | 0 | 0 |
| 16/09/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 15/09/2025 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 12/09/2025 |
8.70
|
1,600 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 11/09/2025 |
8.60
|
600 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 10/09/2025 |
8.50
|
900 | 8.90 | 9.50 | 8.50 | 0 | 0 | 0 |
| 09/09/2025 |
9
|
600 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 08/09/2025 |
8.50
|
3,800 | 8.80 | 8.80 | 8.50 | 0 | 2,100 | -0.0 |
| 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 |