| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
0.60 | 7.50% | 14,100 | 0 | 0 |
8
8.60
8.60
|
|
2 tháng
(2026-01-12) |
0.20 | 2.38% | 72,400 | 0 | 0 |
7.70
8.60
8.60
|
|
3 tháng
(2025-12-15) |
0.30 | 3.61% | 80,400 | 0 | 0 |
7.70
8.60
8.60
|
|
6 tháng
(2025-09-15) |
0.10 | 1.18% | 108,600 | 0 | 0 |
7.70
9
8.60
|
|
12 tháng
(2025-03-18) |
0.60 | 7.50% | 318,900 | 0 | 0 |
7.50
9.20
8.60
|
|
24 tháng
(2024-03-25) |
0.50 | 6.17% | 471,421 | 0 | 0 |
7.20
9.20
8.60
|
|
36 tháng
(2023-03-29) |
1.30 | 17.81% | 2,313,026 | -3,100 | -0.0 |
6.40
11.70
8.60
|
|
60 tháng
(2021-04-08) |
3.54 | 69.85% | 2,621,678 | 500 | 0.0 |
5.06
12.34
8.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
8.20
|
600 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 23/05/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 22/05/2025 |
8.40
|
200 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
| 21/05/2025 |
8.10
|
300 | 7.60 | 8.10 | 7.60 | 0 | 0 | 0 |
| 20/05/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 19/05/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 16/05/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 15/05/2025 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 14/05/2025 |
7.90
|
2,600 | 8.40 | 8.40 | 7.60 | 0 | 0 | 0 |
| 13/05/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 12/05/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 09/05/2025 |
8.50
|
1,700 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 08/05/2025 |
8.40
|
1,200 | 8.10 | 8.70 | 8 | 0 | 0 | 0 |
| 07/05/2025 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 06/05/2025 |
8
|
200 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 05/05/2025 |
7.80
|
300 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 29/04/2025 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 28/04/2025 |
7.80
|
400 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
| 25/04/2025 |
8.20
|
600 | 7.30 | 8.20 | 7.30 | 0 | 0 | 0 |
| 24/04/2025 |
8
|
1,700 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 23/04/2025 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 22/04/2025 |
7.70
|
1,600 | 7.30 | 7.90 | 7.30 | 0 | 0 | 0 |
| 21/04/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 18/04/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 17/04/2025 |
7.50
|
700 | 8 | 8 | 7.50 | 0 | 0 | 0 |
| 16/04/2025 |
7.80
|
1,000 | 7.30 | 7.80 | 7.30 | 0 | 0 | 0 |
| 15/04/2025 |
8
|
200 | 7.30 | 8 | 7.30 | 0 | 0 | 0 |
| 14/04/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 11/04/2025 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 10/04/2025 |
8.10
|
5,300 | 9.70 | 9.70 | 8.10 | 0 | 0 | 0 |
| 09/04/2025 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 08/04/2025 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 04/04/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 03/04/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 02/04/2025 |
9.20
|
200 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| 01/04/2025 |
8.60
|
1,600 | 8 | 8.60 | 8 | 0 | 0 | 0 |
| 31/03/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 28/03/2025 |
8.80
|
400 | 8.10 | 8.80 | 8.10 | 0 | 0 | 0 |
| 27/03/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 26/03/2025 |
8.10
|
600 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 25/03/2025 |
8.40
|
700 | 8 | 8.60 | 8 | 0 | 0 | 0 |
| 24/03/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 21/03/2025 |
8
|
200 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 20/03/2025 |
7.80
|
200 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 19/03/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 18/03/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 17/03/2025 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 14/03/2025 |
7.60
|
6,700 | 7.50 | 9 | 7.50 | 0 | 0 | 0 |
| 13/03/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 12/03/2025 |
8.20
|
200 | 7.70 | 8.20 | 7.70 | 0 | 0 | 0 |
| 11/03/2025 |
8.10
|
7,000 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 10/03/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 07/03/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 06/03/2025 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 05/03/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 04/03/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 03/03/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 28/02/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 27/02/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 26/02/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 25/02/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 24/02/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 21/02/2025 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 20/02/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 19/02/2025 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 18/02/2025 |
8.10
|
2,200 | 7.70 | 8.10 | 7.60 | 0 | 0 | 0 |
| 17/02/2025 |
8.30
|
700 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 14/02/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 13/02/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 12/02/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 11/02/2025 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 10/02/2025 |
8.10
|
200 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 07/02/2025 |
8.20
|
6 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 06/02/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 05/02/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 04/02/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 03/02/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 24/01/2025 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 23/01/2025 |
8
|
300 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
| 22/01/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 21/01/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 20/01/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 17/01/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 16/01/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 15/01/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 14/01/2025 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 13/01/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 10/01/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 09/01/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 08/01/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 07/01/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 06/01/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 03/01/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 02/01/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 31/12/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 30/12/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 27/12/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 26/12/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 25/12/2024 |
8.30
|
1 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 24/12/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |