| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-12) |
-0.30 | -3.61% | 78,000 | 400 | 0.0 |
7.80
8.30
7.99
|
|
2 tháng
(2025-10-13) |
-0.25 | -3.03% | 106,600 | -3,300 | -0.0 |
7.78
8.30
7.99
|
|
3 tháng
(2025-09-15) |
-0.33 | -3.96% | 159,100 | -12,500 | -0.1 |
7.78
8.55
7.99
|
|
6 tháng
(2025-06-16) |
-0.84 | -9.50% | 481,500 | -10,100 | -0.1 |
7.78
9.17
7.99
|
|
12 tháng
(2024-12-17) |
-1.93 | -19.44% | 751,400 | -12,207 | -0.1 |
7.78
10.50
7.99
|
|
24 tháng
(2023-12-25) |
-1.66 | -17.18% | 1,871,000 | -14,495 | -0.2 |
7.78
10.99
7.99
|
|
36 tháng
(2022-12-28) |
-2.32 | -22.48% | 5,821,800 | -47,095 | -0.5 |
7.78
10.99
7.99
|
|
60 tháng
(2021-01-07) |
-2.58 | -24.36% | 46,459,800 | -70,201 | 0.1 |
7.78
16.05
7.99
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2025 |
7.99
|
4,300 | 8 | 8 | 7.45 | 0 | 0 | 0 |
| 11/12/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 10/12/2025 |
7.90
|
500 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 09/12/2025 |
7.90
|
1,700 | 7.61 | 7.90 | 7.60 | 0 | 0 | 0 |
| 08/12/2025 |
7.90
|
900 | 7.76 | 7.90 | 7.76 | 0 | 0 | 0 |
| 05/12/2025 |
8
|
1,900 | 7.80 | 8.20 | 7.65 | 0 | 0 | 0 |
| 04/12/2025 |
7.98
|
2,000 | 7.95 | 7.98 | 7.80 | 400 | 0 | 0.0 |
| 03/12/2025 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 02/12/2025 |
8.05
|
400 | 7.51 | 8.05 | 7.51 | 0 | 0 | 0 |
| 01/12/2025 |
8.05
|
100 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 28/11/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 27/11/2025 |
8.20
|
21,400 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
| 26/11/2025 |
8.20
|
8,700 | 7.80 | 8.20 | 7.80 | 0 | 0 | 0 |
| 25/11/2025 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 24/11/2025 |
8.30
|
16,500 | 7.82 | 8.30 | 7.82 | 0 | 0 | 0 |
| 21/11/2025 |
7.80
|
1,100 | 7.80 | 7.85 | 7.80 | 0 | 0 | 0 |
| 20/11/2025 |
7.95
|
1,000 | 7.85 | 7.95 | 7.41 | 0 | 0 | 0 |
| 19/11/2025 |
7.90
|
600 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 18/11/2025 |
7.97
|
11,300 | 7.82 | 7.97 | 7.70 | 0 | 0 | 0 |
| 17/11/2025 |
8
|
4,500 | 8 | 8 | 8 | 0 | 0 | 0 |
| 14/11/2025 |
8
|
2,200 | 8.22 | 8.22 | 7.51 | 0 | 0 | 0 |
| 13/11/2025 |
8
|
3,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 12/11/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 11/11/2025 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 10/11/2025 |
8.20
|
2,200 | 8.30 | 8.30 | 7.67 | 0 | 2,000 | -0.0 |
| 07/11/2025 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 06/11/2025 |
8.10
|
1,100 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 05/11/2025 |
8.15
|
700 | 8.20 | 8.20 | 8.15 | 0 | 0 | 0 |
| 04/11/2025 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 03/11/2025 |
8.15
|
1,100 | 7.72 | 8.30 | 7.72 | 0 | 800 | -0.0 |
| 31/10/2025 |
8.18
|
500 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 30/10/2025 |
8
|
700 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 29/10/2025 |
8.10
|
4,000 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 28/10/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 27/10/2025 |
8.20
|
500 | 8.30 | 8.30 | 7.63 | 0 | 300 | -0.0 |
| 24/10/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 23/10/2025 |
8.10
|
4,100 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 22/10/2025 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 |
| 21/10/2025 |
8.28
|
200 | 8.30 | 8.30 | 8.28 | 0 | 0 | 0 |
| 20/10/2025 |
7.78
|
5,700 | 8 | 8 | 7.78 | 0 | 600 | -0.0 |
| 17/10/2025 |
8.25
|
1,600 | 8 | 8.25 | 8 | 0 | 0 | 0 |
| 16/10/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 15/10/2025 |
8.30
|
1,200 | 8.50 | 8.50 | 7.80 | 0 | 0 | 0 |
| 14/10/2025 |
8.01
|
4,600 | 8.05 | 8.10 | 7.70 | 0 | 0 | 0 |
| 13/10/2025 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 10/10/2025 |
8.25
|
1,100 | 8.50 | 8.50 | 8.06 | 0 | 0 | 0 |
| 09/10/2025 |
8.05
|
900 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 08/10/2025 |
8.30
|
400 | 8.30 | 8.30 | 8.25 | 0 | 0 | 0 |
| 07/10/2025 |
8.50
|
200 | 8.25 | 8.50 | 8.25 | 0 | 0 | 0 |
| 06/10/2025 |
8.20
|
5,100 | 8.06 | 8.20 | 8.05 | 0 | 0 | 0 |
| 03/10/2025 |
8.48
|
1,700 | 8.49 | 8.50 | 8.01 | 0 | 0 | 0 |
| 02/10/2025 |
8.55
|
400 | 8.03 | 8.55 | 8.03 | 0 | 0 | 0 |
| 01/10/2025 |
8.48
|
1,100 | 8 | 8.48 | 8 | 0 | 0 | 0 |
| 30/09/2025 |
8.49
|
400 | 8.02 | 8.49 | 8.02 | 0 | 300 | -0.0 |
| 29/09/2025 |
8.54
|
1,600 | 8.05 | 8.54 | 8.05 | 0 | 1,300 | -0.0 |
| 26/09/2025 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 25/09/2025 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 24/09/2025 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 23/09/2025 |
8.55
|
4,800 | 8.14 | 8.55 | 8.14 | 400 | 0 | 0.0 |
| 22/09/2025 |
8.15
|
5,300 | 8.14 | 8.15 | 8.14 | 0 | 0 | 0 |
| 19/09/2025 |
8.19
|
1,200 | 8.06 | 8.19 | 8.05 | 0 | 900 | -0.0 |
| 18/09/2025 |
8.20
|
4,100 | 8.30 | 8.30 | 8.15 | 800 | 2,800 | -0.0 |
| 17/09/2025 |
8.20
|
1,200 | 8.40 | 8.40 | 8.20 | 0 | 100 | -0.0 |
| 16/09/2025 |
8.30
|
9,400 | 8.10 | 8.30 | 8.03 | 0 | 0 | 0 |
| 15/09/2025 |
8.33
|
13,600 | 8.05 | 8.33 | 8 | 0 | 5,000 | -0.0 |
| 12/09/2025 |
8.55
|
1,100 | 8.60 | 8.60 | 8.55 | 0 | 0 | 0 |
| 11/09/2025 |
8.06
|
400 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 10/09/2025 |
8.55
|
24,000 | 8.13 | 8.55 | 8 | 0 | 0 | 0 |
| 09/09/2025 |
8.59
|
4,500 | 8.15 | 8.59 | 8.12 | 0 | 0 | 0 |
| 08/09/2025 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 05/09/2025 |
8.65
|
100 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 04/09/2025 |
8.50
|
10,600 | 8.40 | 8.87 | 8.25 | 0 | 0 | 0 |
| 03/09/2025 |
8.87
|
500 | 8.90 | 8.90 | 8.34 | 0 | 0 | 0 |
| 29/08/2025 |
8.96
|
100 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 28/08/2025 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 27/08/2025 |
8.48
|
2,700 | 8.45 | 8.49 | 8.10 | 0 | 0 | 0 |
| 26/08/2025 |
8.45
|
600 | 8.50 | 8.50 | 8.01 | 0 | 400 | -0.0 |
| 25/08/2025 |
8.40
|
4,200 | 8.40 | 8.50 | 8.35 | 0 | 1,000 | -0.0 |
| 22/08/2025 |
8.35
|
6,000 | 8.35 | 8.35 | 7.95 | 0 | 300 | -0.0 |
| 21/08/2025 |
8.20
|
4,900 | 8.22 | 8.22 | 7.90 | 0 | 0 | 0 |
| 20/08/2025 |
8.22
|
6,500 | 8.20 | 8.22 | 8.14 | 0 | 0 | 0 |
| 19/08/2025 |
8.35
|
5,900 | 8.15 | 8.35 | 8.14 | 0 | 0 | 0 |
| 18/08/2025 |
8.25
|
1,000 | 8.30 | 8.30 | 8.16 | 0 | 0 | 0 |
| 15/08/2025 |
8.33
|
9,400 | 8.70 | 8.70 | 8.11 | 0 | 0 | 0 |
| 14/08/2025 |
8.30
|
9,100 | 8.69 | 8.69 | 8.20 | 0 | 0 | 0 |
| 13/08/2025 |
8.40
|
900 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 12/08/2025 |
8.26
|
13,300 | 8.69 | 8.69 | 8.25 | 0 | 0 | 0 |
| 11/08/2025 |
8.25
|
4,500 | 8.71 | 8.71 | 8.20 | 0 | 0 | 0 |
| 08/08/2025 |
8.51
|
1,000 | 8.13 | 8.51 | 8.13 | 0 | 0 | 0 |
| 07/08/2025 |
8.52
|
8,000 | 8.53 | 8.53 | 8.48 | 0 | 300 | -0.0 |
| 06/08/2025 |
8.53
|
16,200 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 05/08/2025 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 04/08/2025 |
9.17
|
100 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 01/08/2025 |
8.59
|
8,600 | 8.39 | 8.90 | 8.37 | 0 | 0 | 0 |
| 31/07/2025 |
8.99
|
500 | 9.04 | 9.04 | 8.40 | 0 | 0 | 0 |
| 30/07/2025 |
8.86
|
900 | 8.89 | 8.89 | 8.37 | 0 | 0 | 0 |
| 29/07/2025 |
9
|
200 | 8.78 | 9 | 8.78 | 0 | 0 | 0 |
| 28/07/2025 |
8.78
|
1,700 | 8.25 | 8.78 | 8.25 | 0 | 0 | 0 |
| 25/07/2025 |
8.70
|
10,000 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 24/07/2025 |
8.50
|
7,800 | 8.70 | 8.75 | 8.50 | 0 | 0 | 0 |