| 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) |
-0.60 | -7.06% | 7,300 | 0 | 0 |
7.40
8.90
7.90
|
|
2 tháng
(2026-07-13) |
-0.30 | -3.66% | 11,500 | 0 | 0 |
7.40
8.90
7.90
|
|
3 tháng
(2026-06-15) |
-0.70 | -8.14% | 17,300 | 0 | 0 |
7.40
8.90
7.90
|
|
6 tháng
(2026-03-16) |
-0.80 | -9.20% | 78,600 | 0 | 0 |
7.40
9.30
7.90
|
|
12 tháng
(2025-09-16) |
-0.81 | -9.35% | 773,900 | 0 | 0 |
7.40
9.61
7.90
|
|
24 tháng
(2024-09-23) |
-0.42 | -5.08% | 3,708,377 | 0 | 0 |
6.97
13.55
7.90
|
|
36 tháng
(2023-09-27) |
1.13 | 16.62% | 6,013,178 | -1,000 | -0.0 |
5.13
13.55
7.90
|
|
60 tháng
(2021-10-07) |
-7.49 | -48.66% | 11,411,825 | -1,000 | -0.0 |
5.13
22.84
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/11/2025 |
8.81
|
7,000 | 8.71 | 9.11 | 8.71 | 0 | 0 | 0 |
| 17/11/2025 |
8.71
|
8,800 | 8.52 | 8.81 | 8.52 | 0 | 0 | 0 |
| 14/11/2025 |
8.62
|
1,600 | 8.52 | 8.62 | 8.52 | 0 | 0 | 0 |
| 13/11/2025 |
8.42
|
2,000 | 8.22 | 8.52 | 8.22 | 0 | 0 | 0 |
| 12/11/2025 |
8.12
|
7,400 | 8.32 | 8.32 | 8.12 | 0 | 0 | 0 |
| 11/11/2025 |
8.32
|
100 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 10/11/2025 |
8.32
|
100 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 07/11/2025 |
7.92
|
21,200 | 8.12 | 8.32 | 7.92 | 0 | 0 | 0 |
| 06/11/2025 |
8.12
|
6,200 | 8.32 | 8.32 | 8.12 | 0 | 0 | 0 |
| 05/11/2025 |
8.32
|
1,100 | 8.62 | 8.62 | 8.22 | 0 | 0 | 0 |
| 04/11/2025 |
8.12
|
31,000 | 8.71 | 8.71 | 7.72 | 0 | 0 | 0 |
| 03/11/2025 |
8.91
|
600 | 9.21 | 9.41 | 8.81 | 0 | 0 | 0 |
| 31/10/2025 |
9.61
|
14,600 | 8.62 | 9.61 | 8.42 | 0 | 0 | 0 |
| 30/10/2025 |
8.91
|
4,100 | 8.52 | 8.91 | 8.22 | 0 | 0 | 0 |
| 29/10/2025 |
8.42
|
7,300 | 8.32 | 8.42 | 8.22 | 0 | 0 | 0 |
| 28/10/2025 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 27/10/2025 |
8.42
|
1,900 | 8.42 | 8.52 | 8.42 | 0 | 0 | 0 |
| 24/10/2025 |
8.42
|
400 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 23/10/2025 |
8.42
|
6,800 | 8.71 | 8.71 | 8.22 | 0 | 0 | 0 |
| 22/10/2025 |
8.12
|
4,300 | 8.02 | 8.12 | 8.02 | 0 | 0 | 0 |
| 21/10/2025 |
8.12
|
10,600 | 8.52 | 8.52 | 8.12 | 0 | 0 | 0 |
| 20/10/2025 |
8.62
|
100 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 17/10/2025 |
8.62
|
300 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 16/10/2025 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 15/10/2025 |
8.81
|
2,300 | 8.71 | 8.81 | 8.71 | 0 | 0 | 0 |
| 14/10/2025 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 13/10/2025 |
8.62
|
1,100 | 8.81 | 8.81 | 8.62 | 0 | 0 | 0 |
| 10/10/2025 |
8.71
|
2,200 | 9.01 | 9.01 | 8.71 | 0 | 0 | 0 |
| 09/10/2025 |
9.01
|
800 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 08/10/2025 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 07/10/2025 |
8.91
|
1,400 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 06/10/2025 |
9.01
|
1,000 | 8.91 | 9.01 | 8.91 | 0 | 0 | 0 |
| 03/10/2025 |
9.01
|
13,200 | 9.01 | 9.01 | 8.91 | 0 | 0 | 0 |
| 02/10/2025 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 01/10/2025 |
9.01
|
600 | 9.01 | 9.01 | 8.91 | 0 | 0 | 0 |
| 30/09/2025 |
8.91
|
100 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 29/09/2025 |
9.01
|
6,700 | 8.71 | 9.01 | 8.71 | 0 | 0 | 0 |
| 26/09/2025 |
8.91
|
1,000 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 25/09/2025 |
8.81
|
11,900 | 8.91 | 8.91 | 8.81 | 0 | 0 | 0 |
| 24/09/2025 |
8.91
|
800 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 23/09/2025 |
9.01
|
700 | 9.11 | 9.11 | 9.01 | 0 | 0 | 0 |
| 22/09/2025 |
9.21
|
2,500 | 9.11 | 9.21 | 9.11 | 0 | 0 | 0 |
| 19/09/2025 |
9.11
|
1,500 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 18/09/2025 |
9.21
|
15,600 | 8.91 | 9.71 | 8.71 | 0 | 0 | 0 |
| 17/09/2025 |
8.71
|
9,200 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 16/09/2025 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 15/09/2025 |
8.81
|
18,300 | 8.71 | 8.81 | 8.62 | 0 | 0 | 0 |
| 12/09/2025 |
8.62
|
3,100 | 8.62 | 8.71 | 8.62 | 0 | 0 | 0 |
| 11/09/2025 |
8.62
|
9,600 | 8.71 | 8.71 | 8.42 | 0 | 0 | 0 |
| 10/09/2025 |
8.62
|
300 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 09/09/2025 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 08/09/2025 |
8.62
|
3,800 | 8.81 | 8.81 | 8.62 | 0 | 0 | 0 |
| 05/09/2025 |
8.62
|
14,100 | 8.71 | 8.91 | 8.62 | 0 | 0 | 0 |
| 04/09/2025 |
8.71
|
1,900 | 8.81 | 8.81 | 8.62 | 0 | 0 | 0 |
| 03/09/2025 |
8.81
|
1,200 | 8.91 | 8.91 | 8.81 | 0 | 0 | 0 |
| 29/08/2025 |
8.71
|
1,100 | 8.91 | 8.91 | 8.71 | 0 | 0 | 0 |
| 28/08/2025 |
8.71
|
1,300 | 8.81 | 8.81 | 8.71 | 0 | 0 | 0 |
| 27/08/2025 |
8.71
|
4,300 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 26/08/2025 |
8.71
|
4,400 | 8.81 | 8.81 | 8.62 | 0 | 0 | 0 |
| 25/08/2025 |
8.71
|
4,100 | 8.71 | 8.71 | 8.62 | 0 | 0 | 0 |
| 22/08/2025 |
8.81
|
9,000 | 8.81 | 8.81 | 8.62 | 0 | 0 | 0 |
| 21/08/2025 |
8.81
|
2,400 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 20/08/2025 |
8.91
|
3,800 | 9.01 | 9.01 | 8.81 | 0 | 0 | 0 |
| 19/08/2025 |
8.81
|
8,400 | 9.01 | 9.01 | 8.81 | 0 | 0 | 0 |
| 18/08/2025 |
9.01
|
4,800 | 8.81 | 9.01 | 8.71 | 0 | 0 | 0 |
| 15/08/2025 |
8.91
|
12,700 | 9.11 | 9.11 | 8.91 | 0 | 0 | 0 |
| 14/08/2025 |
9.11
|
2,400 | 9.11 | 9.21 | 9.01 | 0 | 0 | 0 |
| 13/08/2025 |
9.21
|
13,800 | 9.21 | 9.31 | 9.11 | 0 | 0 | 0 |
| 12/08/2025 |
9.21
|
8,500 | 9.41 | 9.41 | 9.11 | 0 | 0 | 0 |
| 11/08/2025 |
9.31
|
17,200 | 9.01 | 9.41 | 9.01 | 0 | 0 | 0 |
| 08/08/2025 |
9.01
|
14,500 | 9.01 | 9.21 | 8.71 | 0 | 0 | 0 |
| 07/08/2025 |
9.01
|
6,700 | 9.01 | 9.11 | 9.01 | 0 | 0 | 0 |
| 06/08/2025 |
8.91
|
11,200 | 9.21 | 9.21 | 8.91 | 0 | 0 | 0 |
| 05/08/2025 |
9.21
|
22,700 | 9.31 | 9.41 | 9.11 | 0 | 0 | 0 |
| 04/08/2025 |
9.21
|
16,300 | 9.31 | 9.41 | 9.11 | 0 | 0 | 0 |
| 01/08/2025 |
9.31
|
62,400 | 10.89 | 10.89 | 9.11 | 0 | 0 | 0 |
| 31/07/2025 |
10.40
|
36,700 | 10.89 | 10.89 | 10.00 | 0 | 0 | 0 |
| 30/07/2025 |
9.90
|
102,300 | 8.62 | 9.90 | 8.62 | 0 | 0 | 0 |
| 29/07/2025 |
8.62
|
11,800 | 8.91 | 8.91 | 8.62 | 0 | 0 | 0 |
| 28/07/2025 |
8.81
|
6,500 | 8.81 | 8.91 | 8.71 | 0 | 0 | 0 |
| 25/07/2025 |
8.62
|
7,600 | 8.62 | 8.71 | 8.62 | 0 | 0 | 0 |
| 24/07/2025 |
8.62
|
7,500 | 8.62 | 8.62 | 8.52 | 0 | 0 | 0 |
| 23/07/2025 |
8.62
|
5,100 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 22/07/2025 |
8.71
|
1,400 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 21/07/2025 |
8.62
|
3,200 | 9.80 | 9.80 | 8.62 | 0 | 0 | 0 |
| 18/07/2025 |
8.71
|
6,500 | 8.71 | 8.81 | 8.71 | 0 | 0 | 0 |
| 17/07/2025 |
8.71
|
8,400 | 8.71 | 8.81 | 8.71 | 0 | 0 | 0 |
| 16/07/2025 |
8.71
|
7,500 | 8.62 | 8.71 | 8.52 | 0 | 0 | 0 |
| 15/07/2025 |
8.62
|
6,500 | 8.91 | 8.91 | 8.52 | 0 | 0 | 0 |
| 14/07/2025 |
8.91
|
100 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 11/07/2025 |
8.91
|
23,800 | 8.42 | 8.91 | 8.42 | 0 | 0 | 0 |
| 10/07/2025 |
8.52
|
22,700 | 8.42 | 8.52 | 8.42 | 0 | 0 | 0 |
| 09/07/2025 |
8.42
|
2,000 | 8.32 | 8.42 | 8.22 | 0 | 0 | 0 |
| 08/07/2025 |
8.42
|
600 | 8.22 | 8.42 | 8.22 | 0 | 0 | 0 |
| 07/07/2025 |
8.22
|
4,900 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 04/07/2025 |
8.22
|
3,300 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 03/07/2025 |
8.22
|
200 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 02/07/2025 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 01/07/2025 |
8.42
|
2,000 | 8.32 | 8.42 | 8.32 | 0 | 0 | 0 |
| 30/06/2025 |
8.32
|
2,600 | 8.32 | 8.32 | 8.22 | 0 | 0 | 0 |