| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
0.30 | 3.70% | 18,692,300 | 0 | 0 |
8.10
8.60
8.50
|
|
2 tháng
(2025-10-06) |
-0.90 | -9.68% | 36,691,800 | 0 | 0 |
8.10
9.30
8.50
|
|
3 tháng
(2025-09-05) |
-1.20 | -12.50% | 72,027,900 | 0 | 0 |
8.10
9.60
8.50
|
|
6 tháng
(2025-06-09) |
0.40 | 5% | 220,571,700 | 0 | 0 |
8
10.60
8.50
|
|
12 tháng
(2024-12-09) |
0.50 | 6.33% | 317,535,985 | 0 | 0 |
6
10.60
8.50
|
|
24 tháng
(2023-12-15) |
-3.50 | -29.41% | 504,847,653 | -487 | -0.0 |
6
12.20
8.50
|
|
36 tháng
(2022-12-20) |
-0.17 | -1.96% | 1,223,384,574 | -19,687 | -0.2 |
6
15.30
8.50
|
|
60 tháng
(2020-12-30) |
0.76 | 9.90% | 2,315,610,126 | -21,593 | -0.2 |
5.31
24.12
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
8.50
|
1,538,900 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
| 04/12/2025 |
8.50
|
986,600 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 03/12/2025 |
8.40
|
1,229,200 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
| 02/12/2025 |
8.30
|
791,400 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 01/12/2025 |
8.30
|
394,700 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 28/11/2025 |
8.40
|
739,500 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 27/11/2025 |
8.40
|
1,231,000 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 26/11/2025 |
8.30
|
719,600 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 25/11/2025 |
8.20
|
762,600 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 24/11/2025 |
8.40
|
596,400 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 21/11/2025 |
8.30
|
648,700 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 20/11/2025 |
8.30
|
167,100 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 19/11/2025 |
8.50
|
899,000 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 18/11/2025 |
8.50
|
944,700 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 17/11/2025 |
8.60
|
1,282,700 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 14/11/2025 |
8.50
|
1,093,900 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 13/11/2025 |
8.50
|
975,700 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 12/11/2025 |
8.50
|
1,382,300 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 11/11/2025 |
8.30
|
917,300 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 10/11/2025 |
8.20
|
1,307,000 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
| 07/11/2025 |
8.20
|
983,200 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 06/11/2025 |
8.10
|
255,400 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 05/11/2025 |
8.10
|
317,600 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 04/11/2025 |
8.10
|
1,053,300 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 03/11/2025 |
8.20
|
615,600 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 31/10/2025 |
8.40
|
647,500 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 30/10/2025 |
8.30
|
375,600 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 29/10/2025 |
8.40
|
620,600 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 28/10/2025 |
8.30
|
490,400 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 27/10/2025 |
8.20
|
426,800 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
| 24/10/2025 |
8.30
|
581,200 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 23/10/2025 |
8.10
|
383,800 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 22/10/2025 |
8.20
|
555,800 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 21/10/2025 |
8.20
|
932,200 | 8.30 | 8.40 | 8 | 0 | 0 | 0 |
| 20/10/2025 |
8.40
|
2,698,600 | 8.70 | 8.70 | 7.50 | 0 | 0 | 0 |
| 17/10/2025 |
8.70
|
546,400 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 16/10/2025 |
8.70
|
1,316,600 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 15/10/2025 |
8.70
|
1,702,700 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
| 14/10/2025 |
8.80
|
1,362,600 | 9.10 | 9.20 | 8.80 | 0 | 0 | 0 |
| 13/10/2025 |
9.10
|
1,032,800 | 9.20 | 9.20 | 8.40 | 0 | 0 | 0 |
| 10/10/2025 |
9.20
|
706,700 | 9.20 | 9.40 | 9.10 | 0 | 0 | 0 |
| 09/10/2025 |
9.10
|
490,700 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 08/10/2025 |
9.20
|
943,700 | 9.30 | 9.40 | 9 | 0 | 0 | 0 |
| 07/10/2025 |
9.20
|
753,500 | 9.20 | 9.40 | 9.10 | 0 | 0 | 0 |
| 06/10/2025 |
9.30
|
815,700 | 9.10 | 9.40 | 9 | 0 | 0 | 0 |
| 03/10/2025 |
9
|
845,800 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 02/10/2025 |
9.20
|
804,900 | 9.20 | 9.40 | 9.10 | 0 | 0 | 0 |
| 01/10/2025 |
9.30
|
405,000 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
| 30/09/2025 |
9.40
|
1,544,600 | 9.50 | 9.60 | 9.10 | 0 | 0 | 0 |
| 29/09/2025 |
9.50
|
1,452,700 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 |
| 26/09/2025 |
9.50
|
1,915,200 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 |
| 25/09/2025 |
9.50
|
2,352,400 | 9.30 | 9.60 | 9.30 | 0 | 0 | 0 |
| 24/09/2025 |
9.30
|
857,400 | 9.20 | 9.40 | 9.10 | 0 | 0 | 0 |
| 23/09/2025 |
9.20
|
557,300 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
| 22/09/2025 |
9.20
|
1,672,700 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
| 19/09/2025 |
9.30
|
655,700 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
| 18/09/2025 |
9.40
|
952,200 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |
| 17/09/2025 |
9.30
|
860,100 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
| 16/09/2025 |
9.50
|
5,691,200 | 10.10 | 10.10 | 9.30 | 0 | 0 | 0 |
| 15/09/2025 |
9.60
|
2,146,300 | 9.60 | 9.70 | 9.40 | 0 | 0 | 0 |
| 12/09/2025 |
9.50
|
1,726,400 | 9.20 | 9.70 | 9.20 | 0 | 0 | 0 |
| 11/09/2025 |
9.30
|
1,212,600 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 |
| 10/09/2025 |
9.40
|
1,865,500 | 9.30 | 9.60 | 9.30 | 0 | 0 | 0 |
| 09/09/2025 |
9.40
|
1,198,700 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 |
| 08/09/2025 |
9.20
|
2,309,500 | 8.20 | 9.60 | 8.20 | 0 | 0 | 0 |
| 05/09/2025 |
9.60
|
4,309,900 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 |
| 04/09/2025 |
9.70
|
3,869,400 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 |
| 03/09/2025 |
9.50
|
2,777,500 | 9.30 | 9.60 | 9.20 | 0 | 0 | 0 |
| 29/08/2025 |
9.30
|
2,043,400 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 |
| 28/08/2025 |
9.30
|
1,278,400 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| 27/08/2025 |
9.20
|
1,716,500 | 9.30 | 9.50 | 9.10 | 0 | 0 | 0 |
| 26/08/2025 |
9.30
|
1,826,900 | 9 | 9.40 | 8.80 | 0 | 0 | 0 |
| 25/08/2025 |
9
|
3,654,400 | 9.30 | 9.50 | 8.80 | 0 | 0 | 0 |
| 22/08/2025 |
9.30
|
4,155,300 | 9.70 | 9.70 | 9.20 | 0 | 0 | 0 |
| 21/08/2025 |
9.70
|
2,129,300 | 10.30 | 10.30 | 9.70 | 0 | 0 | 0 |
| 20/08/2025 |
10.10
|
6,133,400 | 10.80 | 10.80 | 9.50 | 0 | 0 | 0 |
| 19/08/2025 |
10.60
|
5,412,800 | 10.40 | 10.90 | 10.20 | 0 | 0 | 0 |
| 18/08/2025 |
10.40
|
6,467,500 | 9.50 | 10.50 | 9.50 | 0 | 0 | 0 |
| 15/08/2025 |
9.50
|
4,111,700 | 9.80 | 9.80 | 9.30 | 0 | 0 | 0 |
| 14/08/2025 |
9.80
|
2,195,600 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
| 13/08/2025 |
9.90
|
3,584,700 | 9.90 | 10.10 | 9.50 | 0 | 0 | 0 |
| 12/08/2025 |
9.90
|
2,965,000 | 10.20 | 10.20 | 9.70 | 0 | 0 | 0 |
| 11/08/2025 |
10
|
5,509,100 | 9.60 | 10.30 | 9.60 | 0 | 0 | 0 |
| 08/08/2025 |
9.60
|
3,970,600 | 9.60 | 9.80 | 9.40 | 0 | 0 | 0 |
| 07/08/2025 |
9.50
|
5,219,000 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
| 06/08/2025 |
9.40
|
1,920,100 | 9.20 | 9.50 | 9.10 | 0 | 0 | 0 |
| 05/08/2025 |
9.20
|
5,945,400 | 8.90 | 9.50 | 8.90 | 0 | 0 | 0 |
| 04/08/2025 |
9.20
|
3,006,400 | 8.90 | 9.20 | 8.80 | 0 | 0 | 0 |
| 01/08/2025 |
8.90
|
1,788,800 | 8.80 | 9.10 | 8.60 | 0 | 0 | 0 |
| 31/07/2025 |
8.80
|
2,251,800 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 30/07/2025 |
8.90
|
1,961,600 | 8.60 | 9.10 | 8.60 | 0 | 0 | 0 |
| 29/07/2025 |
8.80
|
5,393,300 | 9.30 | 9.50 | 8.70 | 0 | 0 | 0 |
| 28/07/2025 |
9.30
|
3,514,000 | 9 | 9.30 | 9 | 0 | 0 | 0 |
| 25/07/2025 |
9
|
2,173,100 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 24/07/2025 |
8.90
|
1,435,500 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 23/07/2025 |
9
|
3,083,900 | 8.80 | 9.20 | 8.80 | 0 | 0 | 0 |
| 22/07/2025 |
8.80
|
1,333,400 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
| 21/07/2025 |
8.80
|
2,147,900 | 8.90 | 9.30 | 8.70 | 0 | 0 | 0 |
| 18/07/2025 |
8.90
|
2,441,700 | 9 | 9.10 | 8.60 | 0 | 0 | 0 |
| 17/07/2025 |
9.10
|
4,657,600 | 8.70 | 9.20 | 8.70 | 0 | 0 | 0 |
| 16/07/2025 |
8.70
|
4,199,900 | 8.30 | 9 | 8.20 | 0 | 0 | 0 |