| 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) |
-0.50 | -6.02% | 102,300 | 0 | 0 |
7.80
8.70
8.20
|
|
2 tháng
(2025-10-06) |
-1 | -11.36% | 209,300 | 0 | 0 |
7.80
8.90
8.20
|
|
3 tháng
(2025-09-05) |
-1.10 | -12.36% | 314,100 | 0 | 0 |
7.80
9.10
8.20
|
|
6 tháng
(2025-06-09) |
-2 | -20.41% | 1,241,800 | 0 | 0 |
7.80
10.10
8.20
|
|
12 tháng
(2024-12-09) |
2.01 | 34.77% | 7,223,407 | 0 | 0 |
5.28
14.96
8.20
|
|
24 tháng
(2023-12-15) |
3.54 | 83.19% | 8,110,537 | -300 | -0.0 |
4.26
14.96
8.20
|
|
36 tháng
(2022-12-20) |
5.07 | 185.96% | 8,860,218 | 2,500 | 0.0 |
2.47
14.96
8.20
|
|
60 tháng
(2020-12-30) |
7 | 874.85% | 9,671,986 | 2,500 | 0.1 |
0.69
14.96
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
8.20
|
1,100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 04/12/2025 |
8.20
|
6,800 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 03/12/2025 |
7.80
|
1,200 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
| 02/12/2025 |
8.20
|
1,400 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 01/12/2025 |
8.10
|
4,000 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 28/11/2025 |
8.20
|
500 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 27/11/2025 |
8.20
|
4,000 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 26/11/2025 |
8.20
|
600 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 25/11/2025 |
8
|
4,000 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 24/11/2025 |
8.20
|
1,900 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 21/11/2025 |
8.20
|
2,900 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 20/11/2025 |
8.30
|
1,500 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 19/11/2025 |
8.30
|
4,100 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 18/11/2025 |
8.30
|
11,200 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 17/11/2025 |
8.20
|
2,700 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 14/11/2025 |
8
|
15,700 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 13/11/2025 |
8.20
|
3,900 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 12/11/2025 |
8.30
|
9,900 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 11/11/2025 |
8.30
|
2,500 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 10/11/2025 |
8.50
|
5,900 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
| 07/11/2025 |
8.70
|
2,100 | 8.30 | 8.70 | 8.30 | 0 | 0 | 0 |
| 06/11/2025 |
8.50
|
5,000 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 05/11/2025 |
8.30
|
11,100 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 04/11/2025 |
8.30
|
6,200 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 03/11/2025 |
8.40
|
2,600 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 |
| 31/10/2025 |
8.40
|
3,400 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 30/10/2025 |
8.50
|
10,300 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 29/10/2025 |
8.50
|
6,000 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 28/10/2025 |
8.60
|
4,500 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 |
| 27/10/2025 |
8.60
|
1,300 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 24/10/2025 |
8.90
|
10,700 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 23/10/2025 |
8.50
|
6,800 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
| 22/10/2025 |
8.50
|
2,100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 21/10/2025 |
8.60
|
4,400 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 20/10/2025 |
8.50
|
6,500 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 17/10/2025 |
8.70
|
400 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 16/10/2025 |
8.60
|
6,700 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 15/10/2025 |
8.60
|
2,800 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 14/10/2025 |
8.60
|
19,800 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 13/10/2025 |
8.70
|
5,900 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 10/10/2025 |
8.70
|
1,100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 09/10/2025 |
8.70
|
4,400 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 08/10/2025 |
8.90
|
1,900 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 07/10/2025 |
8.80
|
1,700 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 06/10/2025 |
8.80
|
3,700 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 03/10/2025 |
8.80
|
800 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 02/10/2025 |
8.80
|
3,900 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 01/10/2025 |
8.80
|
3,300 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 30/09/2025 |
8.90
|
1,700 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 29/09/2025 |
9
|
200 | 9 | 9 | 9 | 0 | 0 | 0 |
| 26/09/2025 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 25/09/2025 |
8.90
|
1,500 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 24/09/2025 |
8.70
|
500 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 23/09/2025 |
9
|
13,600 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 22/09/2025 |
8.70
|
20,800 | 9.10 | 9.10 | 8.60 | 0 | 0 | 0 |
| 19/09/2025 |
9.10
|
1,600 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 18/09/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 17/09/2025 |
8.90
|
18,800 | 8.80 | 9.50 | 8.70 | 0 | 0 | 0 |
| 16/09/2025 |
8.90
|
5,100 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 15/09/2025 |
8.80
|
5,600 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 12/09/2025 |
8.90
|
700 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 11/09/2025 |
8.90
|
900 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 10/09/2025 |
8.80
|
2,700 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 09/09/2025 |
8.80
|
3,400 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 08/09/2025 |
8.90
|
3,200 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 05/09/2025 |
8.90
|
16,400 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 04/09/2025 |
8.90
|
3,500 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 03/09/2025 |
9
|
3,100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 29/08/2025 |
9
|
6,800 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 28/08/2025 |
8.90
|
7,400 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 27/08/2025 |
8.90
|
5,100 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
| 26/08/2025 |
8.90
|
7,100 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 25/08/2025 |
8.90
|
4,300 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 22/08/2025 |
8.90
|
47,900 | 8.90 | 9 | 8.40 | 0 | 0 | 0 |
| 21/08/2025 |
9
|
8,400 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 20/08/2025 |
9.20
|
9,700 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| 19/08/2025 |
9.10
|
12,500 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
| 18/08/2025 |
9.20
|
15,300 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
| 15/08/2025 |
9.30
|
11,000 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| 14/08/2025 |
9.40
|
8,900 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
| 13/08/2025 |
9.50
|
3,500 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
| 12/08/2025 |
9.60
|
15,400 | 9.70 | 9.70 | 9 | 0 | 0 | 0 |
| 11/08/2025 |
9.70
|
20,900 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 |
| 08/08/2025 |
9.50
|
29,300 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
| 07/08/2025 |
9.50
|
7,400 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
| 06/08/2025 |
9.50
|
5,300 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
| 05/08/2025 |
9.40
|
13,000 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
| 04/08/2025 |
9.60
|
16,200 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
| 01/08/2025 |
9.60
|
16,200 | 9.20 | 9.60 | 9.10 | 0 | 0 | 0 |
| 31/07/2025 |
9.40
|
14,100 | 9.30 | 9.50 | 9.20 | 0 | 0 | 0 |
| 30/07/2025 |
9.40
|
3,500 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
| 29/07/2025 |
9.30
|
33,700 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 |
| 28/07/2025 |
9.50
|
32,500 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
| 25/07/2025 |
9.60
|
24,400 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
| 24/07/2025 |
9.70
|
25,100 | 9.60 | 9.80 | 9.50 | 0 | 0 | 0 |
| 23/07/2025 |
9.70
|
19,300 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
| 22/07/2025 |
9.80
|
8,100 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
| 21/07/2025 |
10
|
17,600 | 10 | 10.10 | 9.60 | 0 | 0 | 0 |
| 18/07/2025 |
10
|
14,800 | 10 | 10.10 | 9.80 | 0 | 0 | 0 |
| 17/07/2025 |
10.10
|
12,500 | 10.10 | 10.30 | 10 | 0 | 0 | 0 |
| 16/07/2025 |
10
|
19,100 | 10 | 10.30 | 10 | 0 | 0 | 0 |