| 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) |
1.10 | 14.29% | 6,300 | 1,500 | 0.0 |
7.50
9.70
8.80
|
|
2 tháng
(2026-07-20) |
1.10 | 14.29% | 29,400 | -2,500 | -0.0 |
7
9.70
8.80
|
|
3 tháng
(2026-06-22) |
1.30 | 17.33% | 58,900 | -2,500 | -0.0 |
7
9.70
8.80
|
|
6 tháng
(2026-03-23) |
1.70 | 23.94% | 181,800 | -3,600 | -0.0 |
7
9.70
8.80
|
|
12 tháng
(2025-09-23) |
0.40 | 4.76% | 710,500 | 1,900 | 0.0 |
7
10.90
8.80
|
|
24 tháng
(2024-09-30) |
0.80 | 10% | 2,372,832 | 1,000 | 0.0 |
7
14.90
8.80
|
|
36 tháng
(2023-10-04) |
-1.10 | -11.11% | 3,219,773 | 2,100 | 0.0 |
7
14.90
8.80
|
|
60 tháng
(2021-10-14) |
-0.10 | -1.12% | 12,024,828 | 7,700 | 0.1 |
7
23.80
8.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 06/03/2025 |
9.30
|
4,800 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 |
| 05/03/2025 |
9.20
|
4,401 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| 04/03/2025 |
9.40
|
1,400 | 9 | 9.40 | 9 | 0 | 0 | 0 |
| 03/03/2025 |
9.50
|
10,811 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
| 28/02/2025 |
9.40
|
4,000 | 9 | 9.40 | 9 | 0 | 0 | 0 |
| 27/02/2025 |
9.20
|
4,100 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
| 26/02/2025 |
9
|
900 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 25/02/2025 |
8.90
|
1,706 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 24/02/2025 |
9.20
|
6,100 | 8.80 | 9.20 | 8.80 | 0 | 0 | 0 |
| 21/02/2025 |
9
|
2,400 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 20/02/2025 |
9
|
3,300 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 19/02/2025 |
9
|
6,100 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 18/02/2025 |
8.80
|
17,100 | 9 | 9.20 | 8.70 | 0 | 0 | 0 |
| 17/02/2025 |
8.80
|
7,401 | 9.10 | 9.50 | 8.70 | 0 | 0 | 0 |
| 14/02/2025 |
9
|
7,540 | 8.60 | 9 | 8.60 | 0 | 0 | 0 |
| 13/02/2025 |
8.60
|
1,900 | 8.70 | 9.30 | 8.60 | 0 | 100 | -0.0 |
| 12/02/2025 |
8.60
|
13,410 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 11/02/2025 |
8.60
|
5,400 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |
| 10/02/2025 |
8.50
|
11,800 | 8.90 | 8.90 | 8.50 | 0 | 200 | -0.0 |
| 07/02/2025 |
8.90
|
14,100 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
| 06/02/2025 |
8.90
|
22,100 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
| 05/02/2025 |
8.90
|
6,100 | 8.40 | 8.90 | 8.40 | 0 | 0 | 0 |
| 04/02/2025 |
8.70
|
3,400 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
| 03/02/2025 |
9.40
|
4,000 | 9 | 9.40 | 9 | 0 | 0 | 0 |
| 31/01/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 30/01/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 29/01/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 28/01/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 27/01/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 24/01/2025 |
9.10
|
1,101 | 9.40 | 9.40 | 8.50 | 0 | 0 | 0 |
| 23/01/2025 |
9.10
|
5,800 | 8.80 | 9.20 | 8.80 | 0 | 400 | -0.0 |
| 22/01/2025 |
9
|
11,935 | 9 | 9.30 | 8.90 | 0 | 300 | -0.0 |
| 21/01/2025 |
9.20
|
9,000 | 9 | 9.20 | 8.90 | 300 | 0 | 0.0 |
| 20/01/2025 |
9.60
|
3,000 | 9.50 | 9.60 | 9.30 | 0 | 100 | -0.0 |
| 17/01/2025 |
9.60
|
7,500 | 9 | 9.60 | 9 | 1,900 | 0 | 0.0 |
| 16/01/2025 |
8.90
|
5,300 | 9.30 | 9.30 | 8.60 | 0 | 800 | -0.0 |
| 15/01/2025 |
9
|
6,900 | 9.20 | 9.30 | 8.50 | 1,200 | 500 | 0.0 |
| 14/01/2025 |
8.90
|
13,200 | 9 | 9.10 | 8.70 | 0 | 0 | 0 |
| 13/01/2025 |
9.30
|
7,500 | 9.50 | 9.50 | 9 | 0 | 500 | -0.0 |
| 10/01/2025 |
9.50
|
19,700 | 9.50 | 9.90 | 8.70 | 0 | 100 | -0.0 |
| 09/01/2025 |
9.50
|
4,314 | 9.90 | 10 | 9 | 0 | 0 | 0 |
| 08/01/2025 |
9.80
|
4,300 | 9.70 | 10 | 9.50 | 0 | 100 | -0.0 |
| 07/01/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 06/01/2025 |
9.80
|
34,519 | 10.70 | 10.70 | 9.70 | 300 | 0 | 0.0 |
| 03/01/2025 |
10.70
|
14,035 | 11 | 11.50 | 10.70 | 100 | 0 | 0.0 |
| 02/01/2025 |
11.60
|
12,415 | 11.20 | 12 | 10.80 | 0 | 0 | 0 |
| 01/01/2025 |
11.70
|
6,401 | 12.30 | 12.30 | 11.30 | 0 | 200 | -0.0 |
| 31/12/2024 |
11.70
|
6,401 | 12.30 | 12.30 | 11.30 | 0 | 200 | -0.0 |
| 30/12/2024 |
12.10
|
12,800 | 12 | 12.70 | 11.10 | 0 | 200 | -0.0 |
| 27/12/2024 |
12
|
35,402 | 13.20 | 13.70 | 12 | 0 | 0 | 0 |
| 26/12/2024 |
12.50
|
16,900 | 12.70 | 12.70 | 11.70 | 200 | 0 | 0.0 |
| 25/12/2024 |
12.20
|
39,761 | 13 | 13.20 | 11.70 | 200 | 500 | -0.0 |
| 24/12/2024 |
13
|
52,600 | 13.30 | 13.70 | 12.70 | 0 | 0 | 0 |
| 23/12/2024 |
12.50
|
58,200 | 14.50 | 14.50 | 12 | 0 | 0 | 0 |
| 20/12/2024 |
13.30
|
52,300 | 12.40 | 13.30 | 12 | 500 | 0 | 0.0 |
| 19/12/2024 |
12.10
|
117,280 | 11 | 12.90 | 11 | 0 | 500 | -0.0 |
| 18/12/2024 |
12.20
|
12,008 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
| 17/12/2024 |
13.50
|
39,079 | 14.90 | 14.90 | 13.50 | 0 | 0 | 0 |
| 16/12/2024 |
14.90
|
53,678 | 15.80 | 16.30 | 13.60 | 500 | 400 | 0.0 |
| 13/12/2024 |
14.90
|
254,200 | 14.90 | 14.90 | 14.80 | 0 | 0 | 0 |
| 12/12/2024 |
13.60
|
6,078 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 11/12/2024 |
12.40
|
4,100 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
| 10/12/2024 |
11.30
|
5,700 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 09/12/2024 |
10.30
|
6,000 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 06/12/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 05/12/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 04/12/2024 |
8.20
|
1 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 03/12/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 02/12/2024 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 29/11/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 28/11/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 27/11/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 26/11/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 25/11/2024 |
7.80
|
2,500 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 22/11/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 21/11/2024 |
7.70
|
2,200 | 7.70 | 7.70 | 7.70 | 0 | 200 | -0.0 |
| 20/11/2024 |
7.70
|
4,800 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 19/11/2024 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 18/11/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 15/11/2024 |
7
|
8,000 | 7 | 7 | 7 | 0 | 0 | 0 |
| 14/11/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 13/11/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 12/11/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 11/11/2024 |
7.70
|
10,500 | 7.20 | 7.90 | 6.50 | 0 | 0 | 0 |
| 08/11/2024 |
7.20
|
200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 07/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 06/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 05/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 04/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 01/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 31/10/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 100 | -0.0 |
| 30/10/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 29/10/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 28/10/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 25/10/2024 |
7.40
|
1,000 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 24/10/2024 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 23/10/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 22/10/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 21/10/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |