| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
1.02 | 12.81% | 23,800 | 0 | 0 |
7.96
9.70
8.98
|
|
2 tháng
(2026-07-13) |
1 | 12.53% | 26,200 | 0 | 0 |
7.41
9.70
8.98
|
|
3 tháng
(2026-06-15) |
0.88 | 10.86% | 27,500 | 0 | 0 |
7.41
9.70
8.98
|
|
6 tháng
(2026-03-16) |
0.43 | 5.03% | 40,700 | 0 | 0 |
7.41
9.70
8.98
|
|
12 tháng
(2025-09-16) |
0.42 | 4.91% | 574,500 | 0 | 0 |
7.41
10.95
8.98
|
|
24 tháng
(2024-09-23) |
-0.42 | -4.47% | 975,600 | -2,000 | -0.0 |
7.41
10.95
8.98
|
|
36 tháng
(2023-09-27) |
0.35 | 4.02% | 1,600,200 | -29,200 | -0.2 |
7.41
11.56
8.98
|
|
60 tháng
(2021-10-07) |
-1.46 | -14.02% | 2,854,500 | -36,600 | -0.5 |
6.73
16.10
8.98
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/11/2025 |
8.10
|
5,700 | 8.11 | 8.11 | 8.10 | 0 | 0 | 0 |
| 17/11/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 14/11/2025 |
8.30
|
600 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 13/11/2025 |
8.10
|
2,100 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 12/11/2025 |
8.20
|
300 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 11/11/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 10/11/2025 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 07/11/2025 |
8.38
|
2,100 | 8.20 | 8.38 | 8.20 | 0 | 0 | 0 |
| 06/11/2025 |
8.38
|
5,700 | 8.10 | 8.38 | 8.10 | 0 | 0 | 0 |
| 05/11/2025 |
8.30
|
600 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 04/11/2025 |
8.30
|
2,500 | 8.97 | 8.97 | 8.30 | 0 | 0 | 0 |
| 03/11/2025 |
8.40
|
5,600 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| 31/10/2025 |
8.24
|
9,500 | 8.14 | 8.30 | 8.10 | 0 | 0 | 0 |
| 30/10/2025 |
8.20
|
1,900 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 29/10/2025 |
8.02
|
500 | 8.03 | 8.05 | 7.90 | 0 | 0 | 0 |
| 28/10/2025 |
8.10
|
1,400 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 27/10/2025 |
8.10
|
2,500 | 7.50 | 8.15 | 7.50 | 0 | 0 | 0 |
| 24/10/2025 |
8
|
900 | 7.50 | 8 | 7.44 | 0 | 0 | 0 |
| 23/10/2025 |
8
|
1,400 | 7.93 | 8 | 7.93 | 0 | 0 | 0 |
| 22/10/2025 |
7.94
|
2,100 | 8.16 | 8.16 | 7.70 | 0 | 0 | 0 |
| 21/10/2025 |
8.12
|
100 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 20/10/2025 |
8.17
|
6,000 | 7.71 | 8.17 | 7.63 | 0 | 0 | 0 |
| 17/10/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 16/10/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 15/10/2025 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 14/10/2025 |
8.08
|
2,400 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 13/10/2025 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 10/10/2025 |
8.09
|
600 | 8.08 | 8.09 | 8.08 | 0 | 0 | 0 |
| 09/10/2025 |
8.07
|
1,300 | 8.18 | 8.18 | 8.07 | 0 | 0 | 0 |
| 08/10/2025 |
8.19
|
100 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 07/10/2025 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 06/10/2025 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 03/10/2025 |
8.12
|
100 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 02/10/2025 |
8.12
|
100 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 01/10/2025 |
8.12
|
1,100 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 30/09/2025 |
8.11
|
7,300 | 8.06 | 8.11 | 8 | 0 | 0 | 0 |
| 29/09/2025 |
8.10
|
1,700 | 8.19 | 8.19 | 8.10 | 0 | 0 | 0 |
| 26/09/2025 |
8.20
|
1,400 | 8.11 | 8.20 | 8.10 | 0 | 0 | 0 |
| 25/09/2025 |
8.47
|
3,200 | 8.09 | 8.47 | 8.09 | 0 | 0 | 0 |
| 24/09/2025 |
8.09
|
2,700 | 8.10 | 8.10 | 8.09 | 0 | 0 | 0 |
| 23/09/2025 |
8.53
|
20,600 | 8.60 | 8.60 | 8.02 | 0 | 0 | 0 |
| 22/09/2025 |
8.61
|
20,600 | 8.15 | 8.61 | 8.15 | 0 | 0 | 0 |
| 19/09/2025 |
8.65
|
4,200 | 9.25 | 9.25 | 8.65 | 0 | 0 | 0 |
| 18/09/2025 |
9.30
|
23,900 | 9.10 | 9.40 | 8.37 | 0 | 0 | 0 |
| 17/09/2025 |
9
|
23,600 | 9.15 | 9.15 | 9 | 0 | 0 | 0 |
| 16/09/2025 |
8.56
|
25,400 | 8.39 | 8.56 | 8.39 | 0 | 0 | 0 |
| 15/09/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 12/09/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 11/09/2025 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 |
| 10/09/2025 |
8
|
400 | 8 | 8 | 8 | 0 | 0 | 0 |
| 09/09/2025 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 08/09/2025 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 05/09/2025 |
8.05
|
4,300 | 8 | 8.05 | 8 | 0 | 1,800 | -0.0 |
| 04/09/2025 |
8.10
|
300 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 03/09/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 29/08/2025 |
8.10
|
400 | 7.80 | 8.10 | 7.70 | 0 | 0 | 0 |
| 28/08/2025 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 27/08/2025 |
8.15
|
900 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 26/08/2025 |
8.16
|
500 | 7.80 | 8.16 | 7.80 | 0 | 0 | 0 |
| 25/08/2025 |
8.23
|
100 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 22/08/2025 |
8.24
|
100 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 21/08/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 20/08/2025 |
8.40
|
200 | 8 | 8.40 | 8 | 0 | 0 | 0 |
| 19/08/2025 |
8
|
300 | 8 | 8 | 8 | 0 | 0 | 0 |
| 18/08/2025 |
8
|
300 | 8 | 8 | 8 | 0 | 0 | 0 |
| 15/08/2025 |
8
|
800 | 8 | 8 | 8 | 0 | 0 | 0 |
| 14/08/2025 |
8.03
|
700 | 8.05 | 8.05 | 8.02 | 0 | 0 | 0 |
| 13/08/2025 |
8.01
|
3,500 | 8 | 8.05 | 7.98 | 0 | 0 | 0 |
| 12/08/2025 |
8
|
300 | 8 | 8 | 8 | 0 | 0 | 0 |
| 11/08/2025 |
8.05
|
800 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 08/08/2025 |
8.05
|
1,600 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 07/08/2025 |
8.05
|
800 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 06/08/2025 |
8.05
|
2,800 | 7.98 | 8.05 | 7.98 | 0 | 0 | 0 |
| 05/08/2025 |
8.18
|
4,000 | 8.10 | 8.19 | 8.03 | 0 | 0 | 0 |
| 04/08/2025 |
8.10
|
600 | 8.20 | 8.20 | 7.97 | 0 | 0 | 0 |
| 01/08/2025 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 31/07/2025 |
7.98
|
900 | 8 | 8 | 7.98 | 0 | 0 | 0 |
| 30/07/2025 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 29/07/2025 |
7.96
|
3,100 | 8.40 | 8.40 | 7.96 | 0 | 0 | 0 |
| 28/07/2025 |
8.48
|
5,300 | 8.15 | 8.49 | 8.15 | 0 | 0 | 0 |
| 25/07/2025 |
8.10
|
4,200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 24/07/2025 |
8.20
|
4,200 | 8.24 | 8.24 | 8.20 | 0 | 0 | 0 |
| 23/07/2025 |
8.24
|
1,200 | 8.02 | 8.25 | 8.02 | 0 | 0 | 0 |
| 22/07/2025 |
8.25
|
900 | 8.57 | 8.57 | 7.75 | 0 | 0 | 0 |
| 21/07/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 18/07/2025 |
8.28
|
1,000 | 8.30 | 8.30 | 8.28 | 0 | 0 | 0 |
| 17/07/2025 |
8.25
|
1,700 | 8.44 | 8.44 | 8.25 | 0 | 0 | 0 |
| 16/07/2025 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 15/07/2025 |
8.30
|
2,000 | 8.35 | 8.35 | 8.30 | 0 | 0 | 0 |
| 14/07/2025 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 11/07/2025 |
8.38
|
5,500 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
| 10/07/2025 |
8.10
|
1,000 | 8.11 | 8.11 | 8.10 | 0 | 0 | 0 |
| 09/07/2025 |
8.10
|
400 | 8.39 | 8.39 | 8.10 | 0 | 0 | 0 |
| 08/07/2025 |
8.39
|
100 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 07/07/2025 |
8
|
6,500 | 8.37 | 8.39 | 8 | 0 | 0 | 0 |
| 04/07/2025 |
8.37
|
100 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 03/07/2025 |
8.35
|
200 | 8.30 | 8.35 | 8.30 | 0 | 0 | 0 |
| 02/07/2025 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 01/07/2025 |
8.35
|
800 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 30/06/2025 |
8.35
|
800 | 8.33 | 8.35 | 8.33 | 0 | 0 | 0 |