| 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) |
-0.80 | -9.20% | 26,700 | 0 | 0 |
7.90
8.70
8
|
|
2 tháng
(2025-10-06) |
-1.10 | -12.22% | 74,900 | 0 | 0 |
7.90
9
8
|
|
3 tháng
(2025-09-05) |
-1 | -11.24% | 190,400 | 0 | 0 |
7.90
9
8
|
|
6 tháng
(2025-06-09) |
-1.10 | -12.22% | 1,157,600 | 0 | 0 |
7.90
9.60
8
|
|
12 tháng
(2024-12-09) |
-0.70 | -8.14% | 3,402,914 | 0 | 0 |
7.10
10.70
8
|
|
24 tháng
(2023-12-15) |
-0.20 | -2.47% | 8,893,173 | 100 | 0.0 |
7.10
13.80
8
|
|
36 tháng
(2022-12-20) |
-3.20 | -28.83% | 9,507,354 | 100 | 0.0 |
6.50
13.80
8
|
|
60 tháng
(2020-12-30) |
0.70 | 9.72% | 11,242,262 | 100 | 0.0 |
5
15.40
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 04/12/2025 |
8
|
600 | 8 | 8 | 8 | 0 | 0 | 0 |
| 03/12/2025 |
7.90
|
1,200 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 02/12/2025 |
8
|
600 | 8 | 8 | 8 | 0 | 0 | 0 |
| 01/12/2025 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 28/11/2025 |
8.10
|
200 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 27/11/2025 |
8.10
|
900 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 26/11/2025 |
8
|
500 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 25/11/2025 |
8.30
|
1,100 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 24/11/2025 |
8.30
|
1,200 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 21/11/2025 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 20/11/2025 |
8.30
|
6,300 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 19/11/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 18/11/2025 |
8.30
|
3,100 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
| 17/11/2025 |
8.20
|
2,000 | 8.80 | 8.90 | 8.10 | 0 | 0 | 0 |
| 14/11/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 13/11/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 12/11/2025 |
8.50
|
6,100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 11/11/2025 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 10/11/2025 |
8.70
|
300 | 8.10 | 8.70 | 8.10 | 0 | 0 | 0 |
| 07/11/2025 |
8.70
|
500 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 06/11/2025 |
8.70
|
1,000 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 05/11/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 04/11/2025 |
8.70
|
1,400 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 03/11/2025 |
8.50
|
400 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 31/10/2025 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 30/10/2025 |
8.40
|
500 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
| 29/10/2025 |
8.40
|
6,500 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 28/10/2025 |
8.80
|
300 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 |
| 27/10/2025 |
8.80
|
5,400 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 24/10/2025 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 23/10/2025 |
8.20
|
2,600 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 22/10/2025 |
8.80
|
4,300 | 8.40 | 8.90 | 8.40 | 0 | 0 | 0 |
| 21/10/2025 |
8.70
|
1,400 | 8.10 | 8.90 | 8 | 0 | 0 | 0 |
| 20/10/2025 |
8.50
|
2,300 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
| 17/10/2025 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 16/10/2025 |
8.70
|
600 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
| 15/10/2025 |
8.70
|
300 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 14/10/2025 |
8.90
|
3,100 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 13/10/2025 |
8.70
|
3,600 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 10/10/2025 |
8.90
|
5,500 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 09/10/2025 |
8.70
|
10,200 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 08/10/2025 |
8.70
|
400 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 07/10/2025 |
9
|
300 | 9 | 9 | 9 | 0 | 0 | 0 |
| 06/10/2025 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 03/10/2025 |
8.70
|
9,700 | 8.30 | 8.70 | 8.30 | 0 | 0 | 0 |
| 02/10/2025 |
8.80
|
2,900 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 01/10/2025 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 30/09/2025 |
8.70
|
4,100 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 29/09/2025 |
8.70
|
5,300 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 26/09/2025 |
8.70
|
400 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 25/09/2025 |
8.80
|
1,100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 24/09/2025 |
8.90
|
3,700 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 23/09/2025 |
8.90
|
400 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 22/09/2025 |
8.90
|
25,700 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
| 19/09/2025 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 18/09/2025 |
8.90
|
500 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 17/09/2025 |
8.80
|
2,100 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 16/09/2025 |
8.90
|
2,600 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 15/09/2025 |
8.90
|
2,100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 12/09/2025 |
9
|
800 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 11/09/2025 |
8.90
|
1,700 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 10/09/2025 |
8.80
|
400 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 09/09/2025 |
8.90
|
6,000 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 08/09/2025 |
9
|
44,600 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 05/09/2025 |
8.90
|
1,200 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 04/09/2025 |
8.90
|
8,600 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 03/09/2025 |
8.80
|
7,300 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 29/08/2025 |
8.90
|
5,100 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 28/08/2025 |
8.90
|
9,100 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 27/08/2025 |
8.90
|
58,800 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 26/08/2025 |
9
|
3,000 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 25/08/2025 |
8.90
|
6,100 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 22/08/2025 |
9
|
29,000 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 21/08/2025 |
9
|
5,200 | 9 | 9 | 9 | 0 | 0 | 0 |
| 20/08/2025 |
9
|
26,500 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 19/08/2025 |
9.10
|
47,500 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 18/08/2025 |
9.10
|
11,900 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 15/08/2025 |
9
|
26,200 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
| 14/08/2025 |
9.10
|
26,800 | 9.20 | 9.30 | 8.90 | 0 | 0 | 0 |
| 13/08/2025 |
9.20
|
13,300 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 12/08/2025 |
9.40
|
11,100 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
| 11/08/2025 |
9.30
|
13,200 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 |
| 08/08/2025 |
9.40
|
16,100 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 |
| 07/08/2025 |
9.40
|
17,900 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
| 06/08/2025 |
9.40
|
52,100 | 9.20 | 9.50 | 9.20 | 0 | 0 | 0 |
| 05/08/2025 |
9.20
|
22,900 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
| 04/08/2025 |
9.20
|
7,900 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 |
| 01/08/2025 |
9.30
|
3,600 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 |
| 31/07/2025 |
9.10
|
5,500 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
| 30/07/2025 |
9.30
|
12,100 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
| 29/07/2025 |
9.20
|
20,300 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
| 28/07/2025 |
9.40
|
63,100 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
| 25/07/2025 |
9
|
31,500 | 9 | 9.40 | 9 | 0 | 0 | 0 |
| 24/07/2025 |
9
|
32,000 | 9.60 | 9.60 | 9 | 0 | 0 | 0 |
| 23/07/2025 |
9.50
|
21,100 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 |
| 22/07/2025 |
9.50
|
87,700 | 9.10 | 9.80 | 9.10 | 0 | 0 | 0 |
| 21/07/2025 |
9
|
8,300 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 18/07/2025 |
9
|
8,300 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 17/07/2025 |
9.10
|
3,500 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 16/07/2025 |
9.10
|
6,700 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |