| 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) |
0.20 | 2.53% | 2,700 | 0 | 0 |
7.90
8.25
8.10
|
|
2 tháng
(2026-03-02) |
-0.48 | -5.59% | 15,300 | 0 | 0 |
7.70
8.58
8.10
|
|
3 tháng
(2026-01-29) |
-0.10 | -1.22% | 31,600 | 0 | 0 |
7.44
8.69
8.10
|
|
6 tháng
(2025-10-31) |
-0.14 | -1.70% | 383,400 | 0 | 0 |
7.44
10.95
8.10
|
|
12 tháng
(2025-05-05) |
-0.43 | -5.04% | 798,700 | -1,800 | -0.0 |
7.44
10.95
8.10
|
|
24 tháng
(2024-05-09) |
-0.75 | -8.51% | 1,388,200 | -2,000 | -0.0 |
7.44
11.56
8.10
|
|
36 tháng
(2023-05-15) |
-0.17 | -2.05% | 1,762,100 | -33,200 | -0.3 |
7.44
11.56
8.10
|
|
60 tháng
(2021-05-25) |
-4.11 | -33.65% | 2,924,600 | -30,500 | -0.4 |
6.73
16.10
8.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 27/06/2025 |
8.33
|
200 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 26/06/2025 |
8.34
|
200 | 8.25 | 8.34 | 8.25 | 0 | 0 | 0 |
| 25/06/2025 |
8.35
|
100 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 24/06/2025 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 23/06/2025 |
8.39
|
200 | 8.30 | 8.39 | 8.30 | 0 | 0 | 0 |
| 20/06/2025 |
8.38
|
100 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 19/06/2025 |
8.39
|
300 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 18/06/2025 |
8.39
|
500 | 8.21 | 8.39 | 8.21 | 0 | 0 | 0 |
| 17/06/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 16/06/2025 |
8.40
|
900 | 8.35 | 8.40 | 8.35 | 0 | 0 | 0 |
| 13/06/2025 |
8.35
|
800 | 8.36 | 8.36 | 8.35 | 0 | 0 | 0 |
| 12/06/2025 |
8.35
|
300 | 8.37 | 8.37 | 8.35 | 0 | 0 | 0 |
| 11/06/2025 |
8.38
|
600 | 8.26 | 8.38 | 8.26 | 0 | 0 | 0 |
| 10/06/2025 |
8.46
|
100 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 09/06/2025 |
8.38
|
8,400 | 8.39 | 8.39 | 8.35 | 0 | 0 | 0 |
| 06/06/2025 |
8.39
|
600 | 8.39 | 8.39 | 8.30 | 0 | 0 | 0 |
| 05/06/2025 |
8.48
|
600 | 8.01 | 8.48 | 8 | 0 | 0 | 0 |
| 04/06/2025 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
| 03/06/2025 |
8.54
|
200 | 8.02 | 8.54 | 8.02 | 0 | 0 | 0 |
| 02/06/2025 |
8.59
|
6,100 | 8.30 | 8.59 | 8.29 | 0 | 0 | 0 |
| 30/05/2025 |
8.30
|
4,800 | 8.35 | 8.35 | 8 | 0 | 0 | 0 |
| 29/05/2025 |
7.95
|
900 | 7.90 | 8.30 | 7.90 | 0 | 0 | 0 |
| 28/05/2025 |
8.31
|
35,400 | 8.65 | 8.70 | 8.05 | 0 | 0 | 0 |
| 27/05/2025 |
8.65
|
9,300 | 9.30 | 9.30 | 8.65 | 0 | 0 | 0 |
| 26/05/2025 |
9.30
|
1,100 | 8.91 | 9.40 | 8.91 | 0 | 0 | 0 |
| 23/05/2025 |
8.91
|
45,600 | 9.49 | 9.99 | 8.91 | 0 | 0 | 0 |
| 22/05/2025 |
9.58
|
1,900 | 9.70 | 9.70 | 8.51 | 0 | 0 | 0 |
| 21/05/2025 |
9.09
|
52,000 | 8.50 | 9.09 | 8.50 | 0 | 0 | 0 |
| 20/05/2025 |
8.50
|
200 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 19/05/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 16/05/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 15/05/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 14/05/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 13/05/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 12/05/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 09/05/2025 |
8.60
|
4,200 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 08/05/2025 |
8.50
|
1,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 07/05/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 06/05/2025 |
8.60
|
17,000 | 9 | 9 | 8.60 | 0 | 0 | 0 |
| 05/05/2025 |
8.53
|
100 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 29/04/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 28/04/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 25/04/2025 |
8
|
600 | 8 | 8 | 8 | 0 | 0 | 0 |
| 24/04/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 23/04/2025 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 22/04/2025 |
8.55
|
700 | 8.56 | 8.56 | 8.55 | 0 | 0 | 0 |
| 21/04/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 18/04/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 17/04/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 16/04/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 15/04/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 14/04/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 11/04/2025 |
8
|
1,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 10/04/2025 |
7.96
|
6,600 | 7.50 | 7.96 | 7.44 | 0 | 0 | 0 |
| 09/04/2025 |
7.44
|
2,100 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 08/04/2025 |
8
|
400 | 8 | 8 | 8 | 0 | 0 | 0 |
| 04/04/2025 |
8.55
|
300 | 8.56 | 8.56 | 8.54 | 0 | 0 | 0 |
| 03/04/2025 |
8
|
900 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 02/04/2025 |
8.20
|
1,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 01/04/2025 |
8.21
|
500 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 31/03/2025 |
8.21
|
100 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 28/03/2025 |
8.22
|
100 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 27/03/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 26/03/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 25/03/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 24/03/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 21/03/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 20/03/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 19/03/2025 |
8.60
|
2,400 | 8.60 | 8.60 | 8.59 | 0 | 0 | 0 |
| 18/03/2025 |
8.50
|
200 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 17/03/2025 |
8.40
|
200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 14/03/2025 |
8.40
|
1,600 | 8.41 | 8.41 | 8.40 | 0 | 0 | 0 |
| 13/03/2025 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 12/03/2025 |
8.41
|
500 | 8.38 | 8.41 | 8.38 | 0 | 0 | 0 |
| 11/03/2025 |
8.41
|
200 | 8.13 | 8.41 | 8.13 | 0 | 0 | 0 |
| 10/03/2025 |
8.13
|
6,000 | 8.23 | 8.23 | 8.13 | 0 | 0 | 0 |
| 07/03/2025 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 06/03/2025 |
8.74
|
30,300 | 8.30 | 8.74 | 7.64 | 0 | 0 | 0 |
| 05/03/2025 |
8.20
|
3,300 | 8.36 | 8.40 | 8.20 | 0 | 0 | 0 |
| 04/03/2025 |
8.40
|
2,100 | 8.41 | 8.41 | 8.40 | 0 | 0 | 0 |
| 03/03/2025 |
8.41
|
39,600 | 8.94 | 8.94 | 8.41 | 0 | 0 | 0 |
| 28/02/2025 |
9.01
|
2,600 | 9 | 9.01 | 9 | 0 | 0 | 0 |
| 27/02/2025 |
9.01
|
1,600 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 26/02/2025 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
| 25/02/2025 |
9.06
|
500 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
| 24/02/2025 |
9.06
|
900 | 9.03 | 9.06 | 9.03 | 0 | 0 | 0 |
| 21/02/2025 |
9.04
|
700 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 20/02/2025 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 19/02/2025 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 18/02/2025 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 17/02/2025 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |