| 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 | 0% | 16,000 | 0 | 0 |
8.20
8.60
8.50
|
|
2 tháng
(2025-11-28) |
-0.10 | -1.18% | 32,500 | 0 | 0 |
8.20
9
8.50
|
|
3 tháng
(2025-10-29) |
-0.20 | -2.33% | 35,400 | 0 | 0 |
8.20
9
8.50
|
|
6 tháng
(2025-07-31) |
-0.20 | -2.33% | 139,300 | 0 | 0 |
7.90
9.20
8.50
|
|
12 tháng
(2025-02-03) |
0.20 | 2.44% | 277,406 | 0 | 0 |
7.50
9.20
8.50
|
|
24 tháng
(2024-02-07) |
0.40 | 5% | 428,807 | 0 | 0 |
7.20
9.20
8.50
|
|
36 tháng
(2023-02-13) |
0.40 | 5% | 2,270,327 | -3,100 | -0.0 |
6.40
11.70
8.50
|
|
60 tháng
(2021-02-22) |
2.45 | 41.19% | 2,568,678 | 500 | 0.0 |
4.75
12.34
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 26/05/2025 |
8.20
|
600 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 23/05/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 22/05/2025 |
8.40
|
200 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
| 21/05/2025 |
8.10
|
300 | 7.60 | 8.10 | 7.60 | 0 | 0 | 0 |
| 20/05/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 19/05/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 16/05/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 15/05/2025 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 14/05/2025 |
7.90
|
2,600 | 8.40 | 8.40 | 7.60 | 0 | 0 | 0 |
| 13/05/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 12/05/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 09/05/2025 |
8.50
|
1,700 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 08/05/2025 |
8.40
|
1,200 | 8.10 | 8.70 | 8 | 0 | 0 | 0 |
| 07/05/2025 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 06/05/2025 |
8
|
200 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 05/05/2025 |
7.80
|
300 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 29/04/2025 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 28/04/2025 |
7.80
|
400 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
| 25/04/2025 |
8.20
|
600 | 7.30 | 8.20 | 7.30 | 0 | 0 | 0 |
| 24/04/2025 |
8
|
1,700 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 23/04/2025 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 22/04/2025 |
7.70
|
1,600 | 7.30 | 7.90 | 7.30 | 0 | 0 | 0 |
| 21/04/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 18/04/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 17/04/2025 |
7.50
|
700 | 8 | 8 | 7.50 | 0 | 0 | 0 |
| 16/04/2025 |
7.80
|
1,000 | 7.30 | 7.80 | 7.30 | 0 | 0 | 0 |
| 15/04/2025 |
8
|
200 | 7.30 | 8 | 7.30 | 0 | 0 | 0 |
| 14/04/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |