| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.60 | -6.67% | 44,000 | 0 | 0 |
8.40
9.90
9.10
|
|
2 tháng
(2026-07-20) |
-1.70 | -16.83% | 62,900 | 0 | 0 |
8.20
10.10
9.10
|
|
3 tháng
(2026-06-22) |
-0.30 | -3.45% | 66,300 | 0 | 0 |
8.20
10.10
9.10
|
|
6 tháng
(2026-03-23) |
-0.60 | -6.67% | 154,600 | -500 | -0.0 |
8.10
10.60
9.10
|
|
12 tháng
(2025-09-23) |
1.02 | 13.82% | 445,300 | -22,200 | -0.2 |
6.57
10.60
9.10
|
|
24 tháng
(2024-09-30) |
-0.11 | -1.33% | 1,698,965 | -229,400 | -1.8 |
4.95
11.07
9.10
|
|
36 tháng
(2023-10-04) |
-1.19 | -12.39% | 1,861,430 | -253,000 | -2.1 |
4.95
11.07
9.10
|
|
60 tháng
(2021-10-14) |
-2.80 | -24.98% | 2,817,227 | -165,400 | -0.8 |
4.95
12.78
9.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2025 |
8.10
|
2,400 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 11/12/2025 |
8.10
|
500 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 10/12/2025 |
8.10
|
300 | 8.55 | 8.64 | 8.10 | 0 | 0 | 0 |
| 09/12/2025 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 08/12/2025 |
8.82
|
100 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 05/12/2025 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 04/12/2025 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 03/12/2025 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 02/12/2025 |
8.82
|
200 | 8.10 | 8.82 | 8.10 | 0 | 0 | 0 |
| 01/12/2025 |
8.10
|
900 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 28/11/2025 |
8.55
|
200 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 27/11/2025 |
8.55
|
800 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 26/11/2025 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 25/11/2025 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 24/11/2025 |
8.73
|
200 | 8.19 | 8.73 | 8.19 | 0 | 0 | 0 |
| 21/11/2025 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 20/11/2025 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 19/11/2025 |
8.82
|
200 | 8.10 | 8.82 | 8.10 | 0 | 0 | 0 |
| 18/11/2025 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 17/11/2025 |
8.55
|
12,600 | 8.55 | 8.64 | 8.55 | 0 | 0 | 0 |
| 14/11/2025 |
8.19
|
500 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 13/11/2025 |
8.10
|
3,500 | 8.01 | 8.10 | 8.01 | 0 | 0 | 0 |
| 12/11/2025 |
8.01
|
9,000 | 7.92 | 8.01 | 7.92 | 0 | 0 | 0 |
| 11/11/2025 |
7.65
|
900 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 10/11/2025 |
7.65
|
700 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 07/11/2025 |
7.92
|
100 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 06/11/2025 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 05/11/2025 |
8.01
|
100 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 04/11/2025 |
7.65
|
700 | 7.65 | 7.65 | 7.65 | 0 | 200 | -0.0 |
| 03/11/2025 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 31/10/2025 |
7.65
|
300 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 30/10/2025 |
7.02
|
200 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
| 29/10/2025 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 28/10/2025 |
7.74
|
500 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 27/10/2025 |
7.74
|
200 | 7.74 | 7.74 | 7.74 | 0 | 200 | -0.0 |
| 24/10/2025 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 23/10/2025 |
7.74
|
15,600 | 7.74 | 7.74 | 7.74 | 0 | 15,000 | -0.1 |
| 22/10/2025 |
7.74
|
1,500 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 21/10/2025 |
7.74
|
7,300 | 7.65 | 7.74 | 7.65 | 0 | 2,300 | -0.0 |
| 20/10/2025 |
7.65
|
10,100 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 17/10/2025 |
7.65
|
300 | 7.92 | 7.92 | 7.65 | 0 | 0 | 0 |
| 16/10/2025 |
7.20
|
2,300 | 7.65 | 7.65 | 7.20 | 0 | 0 | 0 |
| 15/10/2025 |
7.65
|
10,700 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 14/10/2025 |
7.65
|
2,000 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 13/10/2025 |
7.65
|
22,700 | 7.65 | 7.65 | 7.65 | 2,500 | 0 | 0.0 |
| 10/10/2025 |
7.92
|
26,500 | 7.65 | 7.92 | 7.65 | 0 | 0 | 0 |
| 09/10/2025 |
7.20
|
200 | 7.02 | 7.20 | 7.02 | 0 | 0 | 0 |
| 08/10/2025 |
6.57
|
300 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
| 07/10/2025 |
6.93
|
400 | 7.56 | 7.56 | 6.93 | 0 | 0 | 0 |
| 06/10/2025 |
7.56
|
37,100 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 03/10/2025 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
| 02/10/2025 |
6.93
|
8,900 | 7.29 | 7.47 | 6.93 | 0 | 0 | 0 |
| 01/10/2025 |
6.84
|
6,300 | 6.93 | 7.47 | 6.75 | 0 | 0 | 0 |
| 30/09/2025 |
6.84
|
300 | 7.20 | 7.29 | 6.84 | 0 | 0 | 0 |
| 29/09/2025 |
7.20
|
2,000 | 7.56 | 7.56 | 7.20 | 0 | 0 | 0 |
| 26/09/2025 |
7.38
|
3,000 | 7.20 | 7.38 | 7.20 | 0 | 0 | 0 |
| 25/09/2025 |
6.75
|
300 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
| 24/09/2025 |
7.38
|
15,400 | 7.38 | 7.65 | 7.38 | 0 | 0 | 0 |
| 23/09/2025 |
7.38
|
5,300 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 22/09/2025 |
7.29
|
2,600 | 7.56 | 7.56 | 7.29 | 0 | 0 | 0 |
| 19/09/2025 |
7.47
|
1,400 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 18/09/2025 |
7.47
|
6,200 | 7.47 | 7.47 | 7.20 | 0 | 1,500 | -0.0 |
| 17/09/2025 |
7.47
|
2,400 | 7.29 | 7.47 | 7.29 | 0 | 100 | -0.0 |
| 16/09/2025 |
7.38
|
6,300 | 7.29 | 7.47 | 7.20 | 0 | 0 | 0 |
| 15/09/2025 |
7.20
|
5,600 | 8.01 | 8.10 | 7.02 | 0 | 0 | 0 |
| 12/09/2025 |
7.38
|
8,800 | 7.02 | 7.92 | 6.84 | 0 | 0 | 0 |
| 11/09/2025 |
7.20
|
39,500 | 7.20 | 7.20 | 6.84 | 4,000 | 0 | 0.0 |
| 10/09/2025 |
6.57
|
29,800 | 6.48 | 6.57 | 6.48 | 0 | 0 | 0 |
| 09/09/2025 |
6.03
|
31,200 | 5.58 | 6.03 | 5.58 | 100 | 2,000 | -0.0 |
| 08/09/2025 |
5.49
|
6,300 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 05/09/2025 |
5.49
|
7,500 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 04/09/2025 |
5.49
|
67,400 | 5.49 | 5.58 | 5.31 | 0 | 0 | 0 |
| 03/09/2025 |
5.40
|
8,500 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 02/09/2025 |
8.55
|
4,610 | 9.45 | 9.45 | 8.55 | 100 | 4,500 | -0.0 |
| 01/09/2025 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 29/08/2025 |
5.40
|
3,800 | 5.40 | 5.40 | 5.31 | 0 | 0 | 0 |
| 28/08/2025 |
5.40
|
12,700 | 5.49 | 5.49 | 5.40 | 0 | 0 | 0 |
| 27/08/2025 |
5.49
|
6,700 | 5.31 | 5.49 | 5.31 | 0 | 0 | 0 |
| 26/08/2025 |
5.40
|
7,100 | 5.31 | 5.49 | 5.31 | 0 | 0 | 0 |
| 25/08/2025 |
5.40
|
9,600 | 5.58 | 5.58 | 5.22 | 0 | 0 | 0 |
| 22/08/2025 |
5.49
|
6,700 | 5.49 | 5.58 | 5.31 | 0 | 200 | -0.0 |
| 21/08/2025 |
5.49
|
62,600 | 5.40 | 5.76 | 5.40 | 0 | 0 | 0 |
| 20/08/2025 |
5.31
|
11,300 | 5.31 | 5.40 | 5.31 | 0 | 200 | -0.0 |
| 19/08/2025 |
5.31
|
4,700 | 5.22 | 5.40 | 5.22 | 0 | 0 | 0 |
| 18/08/2025 |
5.31
|
26,300 | 5.31 | 5.40 | 5.22 | 0 | 0 | 0 |
| 15/08/2025 |
5.31
|
23,100 | 5.22 | 5.40 | 5.22 | 0 | 0 | 0 |
| 14/08/2025 |
5.22
|
28,900 | 5.22 | 5.40 | 5.22 | 0 | 0 | 0 |
| 13/08/2025 |
5.31
|
43,900 | 5.40 | 5.40 | 5.22 | 0 | 0 | 0 |
| 12/08/2025 |
5.49
|
20,600 | 5.31 | 5.49 | 5.31 | 0 | 0 | 0 |
| 11/08/2025 |
5.31
|
53,400 | 5.40 | 5.58 | 5.31 | 2,000 | 0 | 0.0 |
| 08/08/2025 |
5.31
|
4,200 | 5.40 | 5.40 | 5.31 | 0 | 0 | 0 |
| 07/08/2025 |
5.31
|
9,500 | 5.31 | 5.40 | 5.31 | 100 | 0 | 0.0 |
| 06/08/2025 |
5.31
|
5,200 | 5.22 | 5.40 | 5.22 | 0 | 0 | 0 |
| 05/08/2025 |
5.22
|
33,100 | 5.22 | 5.22 | 4.77 | 0 | 0 | 0 |
| 04/08/2025 |
5.22
|
17,400 | 5.22 | 5.31 | 5.04 | 0 | 0 | 0 |
| 01/08/2025 |
5.22
|
1,900 | 5.31 | 5.31 | 5.22 | 0 | 0 | 0 |
| 31/07/2025 |
5.31
|
6,100 | 5.22 | 5.31 | 5.22 | 0 | 5,000 | -0.0 |
| 30/07/2025 |
5.31
|
6,500 | 5.22 | 5.31 | 5.22 | 0 | 0 | 0 |
| 29/07/2025 |
5.22
|
5,800 | 5.22 | 5.31 | 5.22 | 0 | 0 | 0 |
| 28/07/2025 |
5.13
|
600 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |