| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
0 | 0% | 2,909,000 | 0 | 0 |
4.40
4.80
4.70
|
|
2 tháng
(2026-06-04) |
-0.40 | -8% | 9,149,700 | 0 | 0 |
4.40
5.40
4.70
|
|
3 tháng
(2026-05-05) |
-1.40 | -23.33% | 15,380,900 | 0 | 0 |
4.40
6.10
4.70
|
|
6 tháng
(2026-02-04) |
-1.90 | -29.23% | 25,072,500 | 0 | 0 |
4.40
7
4.70
|
|
12 tháng
(2025-08-08) |
-3.90 | -45.88% | 41,678,100 | 0 | 0 |
4.40
9.90
4.70
|
|
24 tháng
(2024-08-13) |
-3.30 | -41.77% | 87,891,200 | 0 | 0 |
4.40
11.30
4.70
|
|
36 tháng
(2023-08-21) |
-6.10 | -57.01% | 106,066,872 | 0 | 0 |
4.40
11.30
4.70
|
|
60 tháng
(2021-08-30) |
-8.50 | -64.89% | 177,791,066 | 0 | 0 |
4.40
26.40
4.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/10/2025 |
7
|
34,600 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 10/10/2025 |
7.10
|
167,800 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 09/10/2025 |
7.30
|
13,900 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 08/10/2025 |
7.50
|
31,200 | 7.60 | 7.70 | 7.30 | 0 | 0 | 0 |
| 07/10/2025 |
7.60
|
43,700 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 06/10/2025 |
7.60
|
86,900 | 7.40 | 7.70 | 7.30 | 0 | 0 | 0 |
| 03/10/2025 |
7.40
|
18,400 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 02/10/2025 |
7.50
|
26,400 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 01/10/2025 |
7.60
|
48,600 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 30/09/2025 |
7.60
|
44,300 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
| 29/09/2025 |
7.50
|
97,400 | 7.30 | 7.70 | 7.20 | 0 | 0 | 0 |
| 26/09/2025 |
7.30
|
31,300 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 25/09/2025 |
7.30
|
79,700 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 24/09/2025 |
7.40
|
215,500 | 7.50 | 7.60 | 7 | 0 | 0 | 0 |
| 23/09/2025 |
7.60
|
156,900 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
| 22/09/2025 |
7.70
|
92,700 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 19/09/2025 |
7.80
|
99,300 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 18/09/2025 |
7.90
|
349,300 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 17/09/2025 |
7.90
|
299,500 | 8.10 | 8.30 | 7.60 | 0 | 0 | 0 |
| 16/09/2025 |
8.20
|
428,100 | 8.20 | 8.30 | 7.80 | 0 | 0 | 0 |
| 15/09/2025 |
8.20
|
774,500 | 8.70 | 8.80 | 7.90 | 0 | 0 | 0 |
| 12/09/2025 |
8.70
|
839,800 | 8.70 | 9 | 8.30 | 0 | 0 | 0 |
| 11/09/2025 |
8.70
|
728,000 | 9 | 9.20 | 8.30 | 0 | 0 | 0 |
| 10/09/2025 |
9.10
|
221,700 | 9.20 | 9.80 | 8.70 | 0 | 0 | 0 |
| 09/09/2025 |
9.20
|
2,586,500 | 8.80 | 10.20 | 8.70 | 0 | 0 | 0 |
| 08/09/2025 |
8.80
|
241,700 | 9 | 9.20 | 8.70 | 0 | 0 | 0 |
| 05/09/2025 |
9.10
|
226,100 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
| 04/09/2025 |
9.30
|
338,000 | 9.40 | 9.50 | 9 | 0 | 0 | 0 |
| 03/09/2025 |
9.40
|
276,400 | 9.40 | 9.60 | 9.30 | 0 | 0 | 0 |
| 29/08/2025 |
9.50
|
319,000 | 9.40 | 9.80 | 9 | 0 | 0 | 0 |
| 28/08/2025 |
9.50
|
156,200 | 9.40 | 9.70 | 9.30 | 0 | 0 | 0 |
| 27/08/2025 |
9.50
|
373,100 | 9.40 | 9.80 | 9 | 0 | 0 | 0 |
| 26/08/2025 |
9.50
|
83,900 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |
| 25/08/2025 |
9.30
|
139,900 | 9.50 | 9.90 | 9.20 | 0 | 0 | 0 |
| 22/08/2025 |
9.50
|
340,400 | 9.50 | 10 | 9.20 | 0 | 0 | 0 |
| 21/08/2025 |
9.50
|
145,100 | 9.50 | 10 | 9.50 | 0 | 0 | 0 |
| 20/08/2025 |
9.80
|
374,900 | 9.90 | 10.10 | 9.50 | 0 | 0 | 0 |
| 19/08/2025 |
9.90
|
851,900 | 9 | 10.40 | 9 | 0 | 0 | 0 |
| 18/08/2025 |
9
|
127,200 | 8.90 | 9.20 | 8.90 | 0 | 0 | 0 |
| 15/08/2025 |
9
|
146,500 | 9 | 9.30 | 8.90 | 0 | 0 | 0 |
| 14/08/2025 |
9
|
372,300 | 8.70 | 9.30 | 8.70 | 0 | 0 | 0 |
| 13/08/2025 |
8.80
|
687,200 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 12/08/2025 |
8.80
|
68,200 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
| 11/08/2025 |
8.80
|
139,500 | 8.50 | 8.80 | 8.40 | 0 | 0 | 0 |
| 08/08/2025 |
8.50
|
175,500 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 07/08/2025 |
8.50
|
56,600 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 06/08/2025 |
8.50
|
49,500 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 05/08/2025 |
8.50
|
192,400 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 04/08/2025 |
8.50
|
88,800 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 01/08/2025 |
8.50
|
225,900 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 31/07/2025 |
8.50
|
132,000 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 30/07/2025 |
8.70
|
240,400 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 29/07/2025 |
8.80
|
244,900 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |
| 28/07/2025 |
9
|
490,100 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
| 25/07/2025 |
9
|
608,000 | 9.10 | 9.30 | 8.70 | 0 | 0 | 0 |
| 24/07/2025 |
9.20
|
347,200 | 9.20 | 9.40 | 8.80 | 0 | 0 | 0 |
| 23/07/2025 |
9.30
|
303,800 | 9.30 | 9.50 | 8.90 | 0 | 0 | 0 |
| 22/07/2025 |
9.30
|
335,500 | 9 | 9.40 | 9 | 0 | 0 | 0 |
| 21/07/2025 |
9.10
|
720,900 | 8.80 | 9.20 | 8.80 | 0 | 0 | 0 |
| 18/07/2025 |
8.80
|
312,300 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 17/07/2025 |
8.90
|
446,300 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 16/07/2025 |
9
|
542,300 | 9 | 9.10 | 8.70 | 0 | 0 | 0 |
| 15/07/2025 |
9
|
421,300 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 14/07/2025 |
9.10
|
228,100 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 11/07/2025 |
9
|
547,000 | 9 | 9.20 | 8.80 | 0 | 0 | 0 |
| 10/07/2025 |
9.10
|
450,300 | 9 | 9.30 | 8.90 | 0 | 0 | 0 |
| 09/07/2025 |
9.10
|
477,600 | 9 | 9.30 | 8.90 | 0 | 0 | 0 |
| 08/07/2025 |
9.20
|
756,800 | 9.10 | 9.40 | 8.90 | 0 | 0 | 0 |
| 07/07/2025 |
9.20
|
564,900 | 9 | 9.40 | 9 | 0 | 0 | 0 |
| 04/07/2025 |
9.10
|
597,700 | 9 | 9.30 | 8.90 | 0 | 0 | 0 |
| 03/07/2025 |
9.20
|
311,600 | 9.20 | 9.50 | 9 | 0 | 0 | 0 |
| 02/07/2025 |
9.30
|
578,000 | 9.30 | 9.80 | 9 | 0 | 0 | 0 |
| 01/07/2025 |
9.40
|
481,000 | 9.30 | 10 | 9 | 0 | 0 | 0 |
| 30/06/2025 |
9.50
|
628,500 | 9.50 | 10 | 9 | 0 | 0 | 0 |
| 27/06/2025 |
9.60
|
687,500 | 9.60 | 9.90 | 9.50 | 0 | 0 | 0 |
| 26/06/2025 |
9.70
|
141,300 | 9.70 | 10 | 9.60 | 0 | 0 | 0 |
| 25/06/2025 |
9.90
|
496,700 | 9.50 | 9.90 | 9.20 | 0 | 0 | 0 |
| 24/06/2025 |
9.50
|
145,100 | 9.50 | 9.70 | 9.30 | 0 | 0 | 0 |
| 23/06/2025 |
9.50
|
258,300 | 9.40 | 9.70 | 9.30 | 0 | 0 | 0 |
| 20/06/2025 |
9.50
|
552,000 | 9.40 | 9.80 | 9 | 0 | 0 | 0 |
| 19/06/2025 |
9.50
|
330,500 | 9.90 | 10 | 9.30 | 0 | 0 | 0 |
| 18/06/2025 |
10
|
572,200 | 9.50 | 10.20 | 9.50 | 0 | 0 | 0 |
| 17/06/2025 |
9.60
|
773,500 | 9.20 | 10.40 | 9 | 0 | 0 | 0 |
| 16/06/2025 |
9
|
383,800 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 13/06/2025 |
9.10
|
509,300 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 12/06/2025 |
9.10
|
106,000 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 11/06/2025 |
9
|
284,700 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 10/06/2025 |
9
|
93,700 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 09/06/2025 |
9.10
|
225,600 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 06/06/2025 |
9
|
343,000 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 05/06/2025 |
9
|
102,200 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 04/06/2025 |
9
|
262,200 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
| 03/06/2025 |
9.10
|
692,200 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
| 02/06/2025 |
9.10
|
218,700 | 9.10 | 9.30 | 8.90 | 0 | 0 | 0 |
| 30/05/2025 |
9.10
|
339,000 | 10.30 | 10.30 | 8.90 | 0 | 0 | 0 |
| 29/05/2025 |
9.40
|
596,700 | 9.60 | 9.70 | 9 | 0 | 0 | 0 |
| 28/05/2025 |
9.70
|
496,900 | 9.60 | 10.80 | 9.40 | 0 | 0 | 0 |
| 27/05/2025 |
9.40
|
446,900 | 9.80 | 9.80 | 9 | 0 | 0 | 0 |
| 26/05/2025 |
9.90
|
598,900 | 11.30 | 11.30 | 9.20 | 0 | 0 | 0 |
| 23/05/2025 |
9.50
|
375,000 | 11 | 11 | 9.20 | 0 | 0 | 0 |