| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-0.20 | -2.06% | 42,400 | 0 | 0 |
8.40
10.60
9.50
|
|
2 tháng
(2026-07-20) |
0.50 | 5.56% | 57,300 | 0 | 0 |
8.40
10.80
9.50
|
|
3 tháng
(2026-06-19) |
-0.20 | -2.06% | 86,400 | 0 | 0 |
8.40
10.80
9.50
|
|
6 tháng
(2026-03-23) |
-6.90 | -42.07% | 1,027,500 | 0 | 0 |
8.40
16.40
9.50
|
|
12 tháng
(2025-09-22) |
-0.30 | -3.06% | 1,720,800 | 0 | 0 |
8.40
18.60
9.50
|
|
24 tháng
(2024-09-27) |
0.19 | 2% | 2,019,341 | 0 | 0 |
7.82
18.60
9.50
|
|
36 tháng
(2023-10-03) |
-1.11 | -10.42% | 2,252,051 | 0 | 0 |
7.30
18.60
9.50
|
|
60 tháng
(2021-10-13) |
2.64 | 38.45% | 2,838,710 | 26,300 | 0.3 |
6.62
18.60
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/07/2025 |
9.03
|
3,400 | 9.41 | 9.59 | 9.03 | 0 | 0 | 0 |
| 22/07/2025 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 21/07/2025 |
8.94
|
100 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 18/07/2025 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
| 17/07/2025 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
| 16/07/2025 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
| 15/07/2025 |
9.97
|
300 | 9.03 | 9.97 | 9.03 | 0 | 0 | 0 |
| 14/07/2025 |
9.50
|
300 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 11/07/2025 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
| 10/07/2025 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
| 09/07/2025 |
9.78
|
200 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
| 08/07/2025 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 07/07/2025 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 04/07/2025 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 03/07/2025 |
8.85
|
100 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 02/07/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
| 01/07/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
| 30/06/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
| 27/06/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
| 26/06/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
| 25/06/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
| 24/06/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
| 23/06/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
| 20/06/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
| 19/06/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
| 18/06/2025 |
9.03
|
400 | 9.59 | 9.59 | 9.03 | 0 | 0 | 0 |
| 17/06/2025 |
9.22
|
1,100 | 9.13 | 9.22 | 9.13 | 0 | 0 | 0 |
| 16/06/2025 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 13/06/2025 |
8.85
|
1,700 | 8.85 | 9.22 | 8.85 | 0 | 0 | 0 |
| 12/06/2025 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 11/06/2025 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 10/06/2025 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 09/06/2025 |
8.85
|
200 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 06/06/2025 |
8.75
|
700 | 8.85 | 8.85 | 8.75 | 0 | 0 | 0 |
| 05/06/2025 |
9.13
|
700 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
| 04/06/2025 |
8.85
|
200 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 03/06/2025 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 02/06/2025 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 30/05/2025 |
9.31
|
1,500 | 9.22 | 9.31 | 8.94 | 0 | 0 | 0 |
| 29/05/2025 |
8.85
|
500 | 8.85 | 9.59 | 8.85 | 0 | 0 | 0 |
| 28/05/2025 |
8.85
|
7,800 | 8.66 | 9.31 | 8.66 | 0 | 0 | 0 |
| 27/05/2025 |
8.75
|
300 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 26/05/2025 |
8.66
|
1,400 | 8.85 | 8.85 | 8.66 | 0 | 0 | 0 |
| 23/05/2025 |
8.94
|
400 | 9.22 | 9.22 | 8.94 | 0 | 0 | 0 |
| 22/05/2025 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 21/05/2025 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 20/05/2025 |
9.22
|
400 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 19/05/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
| 16/05/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
| 15/05/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
| 14/05/2025 |
9.31
|
1,100 | 8.85 | 9.97 | 8.85 | 0 | 0 | 0 |
| 13/05/2025 |
9.03
|
1,100 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 12/05/2025 |
8.85
|
1,300 | 9.31 | 9.31 | 8.85 | 0 | 0 | 0 |
| 09/05/2025 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 08/05/2025 |
8.85
|
1,300 | 9.87 | 9.87 | 8.85 | 0 | 0 | 0 |
| 07/05/2025 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 06/05/2025 |
8.75
|
1,400 | 8.75 | 9.03 | 8.75 | 0 | 0 | 0 |
| 05/05/2025 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 02/05/2025 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 01/05/2025 |
9.30
|
5,300 | 9.30 | 10.50 | 9.20 | 0 | 0 | 0 |
| 30/04/2025 |
8.40
|
13,200 | 8.50 | 8.80 | 8.40 | 0 | 0 | 0 |
| 29/04/2025 |
9.59
|
1,300 | 10.34 | 10.34 | 9.03 | 0 | 0 | 0 |
| 28/04/2025 |
10.80
|
2,100 | 9.22 | 10.80 | 9.22 | 0 | 0 | 0 |
| 25/04/2025 |
10.80
|
100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 24/04/2025 |
9.50
|
5,900 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 23/04/2025 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 |
| 22/04/2025 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 |
| 21/04/2025 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 |
| 18/04/2025 |
11.08
|
100 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 |
| 17/04/2025 |
9.87
|
5 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
| 16/04/2025 |
10.15
|
300 | 9.22 | 10.15 | 9.22 | 0 | 0 | 0 |
| 15/04/2025 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
| 14/04/2025 |
9.59
|
1 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
| 11/04/2025 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
| 10/04/2025 |
9.59
|
100 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
| 09/04/2025 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 08/04/2025 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 07/04/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 04/04/2025 |
8.85
|
10 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 03/04/2025 |
8.85
|
1,500 | 9.03 | 9.03 | 8.85 | 0 | 0 | 0 |
| 02/04/2025 |
9.59
|
100 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
| 01/04/2025 |
8.75
|
1 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 31/03/2025 |
8.75
|
7,000 | 8.94 | 9.22 | 8.75 | 0 | 0 | 0 |
| 28/03/2025 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
| 27/03/2025 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
| 26/03/2025 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
| 25/03/2025 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
| 24/03/2025 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
| 21/03/2025 |
10.25
|
154 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
| 20/03/2025 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
| 19/03/2025 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
| 18/03/2025 |
10.15
|
600 | 9.41 | 10.15 | 9.41 | 0 | 0 | 0 |
| 17/03/2025 |
7.82
|
13,200 | 7.92 | 8.20 | 7.82 | 0 | 0 | 0 |
| 14/03/2025 |
9.78
|
15 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
| 13/03/2025 |
9.78
|
108 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
| 12/03/2025 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
| 11/03/2025 |
9.78
|
1 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
| 10/03/2025 |
9.78
|
53 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
| 07/03/2025 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
| 06/03/2025 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |