| 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) |
0.60 | 7.50% | 14,100 | 0 | 0 |
8
8.60
8.60
|
|
2 tháng
(2026-01-12) |
0.20 | 2.38% | 72,400 | 0 | 0 |
7.70
8.60
8.60
|
|
3 tháng
(2025-12-15) |
0.30 | 3.61% | 80,400 | 0 | 0 |
7.70
8.60
8.60
|
|
6 tháng
(2025-09-15) |
0.10 | 1.18% | 108,600 | 0 | 0 |
7.70
9
8.60
|
|
12 tháng
(2025-03-18) |
0.60 | 7.50% | 318,900 | 0 | 0 |
7.50
9.20
8.60
|
|
24 tháng
(2024-03-25) |
0.50 | 6.17% | 471,421 | 0 | 0 |
7.20
9.20
8.60
|
|
36 tháng
(2023-03-29) |
1.30 | 17.81% | 2,313,026 | -3,100 | -0.0 |
6.40
11.70
8.60
|
|
60 tháng
(2021-04-08) |
3.54 | 69.85% | 2,621,678 | 500 | 0.0 |
5.06
12.34
8.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 14/10/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 13/10/2025 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 10/10/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 09/10/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 08/10/2025 |
8.40
|
1,200 | 7.90 | 8.40 | 7.90 | 0 | 0 | 0 |
| 07/10/2025 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 06/10/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 03/10/2025 |
8.40
|
700 | 8 | 8.40 | 8 | 0 | 0 | 0 |
| 02/10/2025 |
7.90
|
2,300 | 8.90 | 8.90 | 7.90 | 0 | 0 | 0 |
| 01/10/2025 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 30/09/2025 |
8
|
200 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
| 29/09/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 26/09/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 25/09/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 24/09/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 23/09/2025 |
8.70
|
200 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 22/09/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 19/09/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 18/09/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 17/09/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 16/09/2025 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 15/09/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 12/09/2025 |
8.50
|
1,800 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 11/09/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 10/09/2025 |
8.60
|
4,800 | 9.40 | 9.40 | 8.60 | 0 | 0 | 0 |
| 09/09/2025 |
8.60
|
5,000 | 8.90 | 8.90 | 8.10 | 0 | 0 | 0 |
| 08/09/2025 |
8.90
|
300 | 9.30 | 9.30 | 8.60 | 0 | 0 | 0 |
| 05/09/2025 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 04/09/2025 |
8.40
|
1,600 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 03/09/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 29/08/2025 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 28/08/2025 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 27/08/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 26/08/2025 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 25/08/2025 |
8.30
|
11,900 | 8.90 | 8.90 | 8.30 | 0 | 0 | 0 |
| 22/08/2025 |
8.30
|
18,200 | 8.70 | 8.80 | 8.30 | 0 | 0 | 0 |
| 21/08/2025 |
8.30
|
300 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 |
| 20/08/2025 |
8.60
|
11,400 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 |
| 19/08/2025 |
8.50
|
13,100 | 8.90 | 8.90 | 8.20 | 0 | 0 | 0 |
| 18/08/2025 |
8.60
|
6,600 | 8 | 8.60 | 8 | 0 | 0 | 0 |
| 15/08/2025 |
8.70
|
600 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 14/08/2025 |
8.50
|
4,900 | 8.70 | 8.70 | 8 | 0 | 0 | 0 |
| 13/08/2025 |
8.60
|
200 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 12/08/2025 |
8.50
|
1,900 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 11/08/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 08/08/2025 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 07/08/2025 |
8.60
|
3,800 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 06/08/2025 |
8.40
|
900 | 8.60 | 8.80 | 8.40 | 0 | 0 | 0 |
| 05/08/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 04/08/2025 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 01/08/2025 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 31/07/2025 |
8.60
|
1,700 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
| 30/07/2025 |
8.20
|
1,000 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 29/07/2025 |
8.80
|
1,400 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
| 28/07/2025 |
8.30
|
1,200 | 8.90 | 8.90 | 8.30 | 0 | 0 | 0 |
| 25/07/2025 |
8.70
|
9,900 | 8.40 | 8.90 | 8.40 | 0 | 0 | 0 |
| 24/07/2025 |
8.40
|
5,000 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
| 23/07/2025 |
8.30
|
2,200 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 22/07/2025 |
8.10
|
200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 21/07/2025 |
8.30
|
7,000 | 7.90 | 8.30 | 7.90 | 0 | 0 | 0 |
| 18/07/2025 |
7.90
|
4,000 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 17/07/2025 |
7.90
|
2,500 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 16/07/2025 |
7.90
|
1,100 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 15/07/2025 |
8
|
800 | 8 | 8 | 8 | 0 | 0 | 0 |
| 14/07/2025 |
7.90
|
8,000 | 7.40 | 7.90 | 7.20 | 0 | 0 | 0 |
| 11/07/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 10/07/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 09/07/2025 |
8
|
24,200 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 08/07/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 07/07/2025 |
7.90
|
2,500 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 04/07/2025 |
7.90
|
11,700 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 03/07/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 02/07/2025 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 01/07/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 30/06/2025 |
8
|
2,100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 27/06/2025 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 26/06/2025 |
8
|
400 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 25/06/2025 |
7.90
|
200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 24/06/2025 |
8
|
700 | 8 | 8 | 8 | 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
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 17/06/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 16/06/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 13/06/2025 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 12/06/2025 |
8
|
1,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 11/06/2025 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 10/06/2025 |
8.20
|
600 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 09/06/2025 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 06/06/2025 |
7.70
|
2,700 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 05/06/2025 |
7.60
|
1,500 | 8.40 | 8.40 | 7.80 | 0 | 0 | 0 |
| 04/06/2025 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 03/06/2025 |
8
|
3,000 | 8.40 | 8.40 | 7.90 | 0 | 0 | 0 |
| 02/06/2025 |
8.40
|
600 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 30/05/2025 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 29/05/2025 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 28/05/2025 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 27/05/2025 |
8.10
|
300 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |