| 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 | 0% | 7,200 | 0 | 0 |
8.60
8.90
8.90
|
|
2 tháng
(2025-10-06) |
-2 | -18.35% | 45,200 | 0 | 0 |
8.50
10.90
8.90
|
|
3 tháng
(2025-09-05) |
-2 | -18.35% | 128,900 | 0 | 0 |
8.50
10.90
8.90
|
|
6 tháng
(2025-06-09) |
1 | 12.66% | 993,800 | 0 | 0 |
7.90
11.50
8.90
|
|
12 tháng
(2024-12-09) |
2.20 | 32.84% | 1,989,939 | -8,800 | -0.1 |
5.60
11.50
8.90
|
|
24 tháng
(2023-12-15) |
0.70 | 8.54% | 7,235,639 | -13,000 | -0.1 |
5.60
11.50
8.90
|
|
36 tháng
(2022-12-20) |
0.20 | 2.30% | 12,373,750 | -29,068 | -0.2 |
5.60
13
8.90
|
|
60 tháng
(2020-12-30) |
0.30 | 3.49% | 19,325,464 | -34,413 | -0.4 |
5.60
33
8.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 04/12/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 03/12/2025 |
8.90
|
800 | 9.70 | 9.70 | 8.10 | 0 | 0 | 0 |
| 02/12/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 01/12/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 28/11/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 27/11/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 26/11/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 25/11/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 24/11/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 21/11/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 20/11/2025 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 19/11/2025 |
8.90
|
1,000 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
| 18/11/2025 |
8.60
|
5,200 | 9.50 | 9.50 | 8.60 | 0 | 0 | 0 |
| 17/11/2025 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 14/11/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 13/11/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 12/11/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 11/11/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 10/11/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 07/11/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 06/11/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 05/11/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 04/11/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 03/11/2025 |
8.90
|
3,300 | 8 | 8.90 | 8 | 0 | 0 | 0 |
| 31/10/2025 |
8.50
|
700 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 30/10/2025 |
8.50
|
5,600 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
| 29/10/2025 |
8.90
|
11,100 | 9.10 | 9.10 | 8.30 | 0 | 0 | 0 |
| 28/10/2025 |
9.20
|
2,200 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 27/10/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 24/10/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 23/10/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 22/10/2025 |
10.20
|
300 | 9.50 | 10.20 | 9.50 | 0 | 0 | 0 |
| 21/10/2025 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 20/10/2025 |
9.40
|
6,100 | 8.80 | 9.40 | 8.70 | 0 | 0 | 0 |
| 17/10/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 16/10/2025 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 15/10/2025 |
9.20
|
1,300 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 14/10/2025 |
10.10
|
1,100 | 9 | 10.10 | 9 | 0 | 0 | 0 |
| 13/10/2025 |
9.90
|
3,100 | 9 | 9.90 | 9 | 0 | 0 | 0 |
| 10/10/2025 |
9.90
|
2,400 | 9.20 | 9.90 | 9.10 | 0 | 0 | 0 |
| 09/10/2025 |
9.90
|
700 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 08/10/2025 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 07/10/2025 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 06/10/2025 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 03/10/2025 |
10.90
|
5,600 | 9.90 | 10.90 | 9.90 | 0 | 0 | 0 |
| 02/10/2025 |
10.20
|
1,100 | 9.70 | 10.40 | 9 | 0 | 0 | 0 |
| 01/10/2025 |
9.70
|
200 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 30/09/2025 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 29/09/2025 |
9.80
|
5,400 | 10 | 10 | 9.60 | 0 | 0 | 0 |
| 26/09/2025 |
10
|
400 | 9.80 | 10 | 9.80 | 0 | 0 | 0 |
| 25/09/2025 |
9.90
|
4,600 | 9.40 | 9.90 | 9.10 | 0 | 0 | 0 |
| 24/09/2025 |
9.80
|
600 | 9.30 | 10 | 9.30 | 0 | 0 | 0 |
| 23/09/2025 |
9.50
|
800 | 9.30 | 9.50 | 9.20 | 0 | 0 | 0 |
| 22/09/2025 |
9.50
|
10,200 | 9.50 | 9.60 | 9.50 | 0 | 0 | 0 |
| 19/09/2025 |
10
|
5,500 | 9.40 | 10 | 9.30 | 0 | 0 | 0 |
| 18/09/2025 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 17/09/2025 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 16/09/2025 |
10
|
21,300 | 9.70 | 10 | 9.70 | 0 | 0 | 0 |
| 15/09/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 12/09/2025 |
10.20
|
6,500 | 10.40 | 10.40 | 9.50 | 0 | 0 | 0 |
| 11/09/2025 |
10.20
|
4,200 | 10.40 | 10.40 | 9.50 | 0 | 0 | 0 |
| 10/09/2025 |
10.50
|
4,500 | 10.20 | 10.50 | 10.20 | 0 | 0 | 0 |
| 09/09/2025 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 08/09/2025 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 05/09/2025 |
10.90
|
12,700 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 04/09/2025 |
10.20
|
5,600 | 9.60 | 10.20 | 9.50 | 0 | 0 | 0 |
| 03/09/2025 |
10.20
|
3,500 | 9.70 | 10.20 | 9.70 | 0 | 0 | 0 |
| 29/08/2025 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 28/08/2025 |
10.70
|
7,200 | 11 | 11 | 10.60 | 0 | 0 | 0 |
| 27/08/2025 |
10.80
|
13,900 | 10 | 10.80 | 9.90 | 0 | 0 | 0 |
| 26/08/2025 |
11
|
22,200 | 10.20 | 11 | 10.20 | 0 | 0 | 0 |
| 25/08/2025 |
10.90
|
300 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 22/08/2025 |
11.40
|
10,600 | 10.40 | 11.50 | 10.40 | 0 | 0 | 0 |
| 21/08/2025 |
11.50
|
21,000 | 10.70 | 11.70 | 10 | 0 | 0 | 0 |
| 20/08/2025 |
10.70
|
15,100 | 9.40 | 10.70 | 9.10 | 0 | 0 | 0 |
| 19/08/2025 |
9.90
|
4,800 | 9.80 | 9.90 | 9.50 | 0 | 0 | 0 |
| 18/08/2025 |
10
|
9,200 | 10 | 10 | 10 | 0 | 0 | 0 |
| 15/08/2025 |
10
|
3,000 | 10 | 10 | 10 | 0 | 0 | 0 |
| 14/08/2025 |
10.20
|
16,800 | 9.90 | 10.40 | 9.90 | 0 | 0 | 0 |
| 13/08/2025 |
10
|
13,800 | 9.60 | 10.50 | 9.50 | 0 | 0 | 0 |
| 12/08/2025 |
10.50
|
25,900 | 9.90 | 10.60 | 9.90 | 0 | 0 | 0 |
| 11/08/2025 |
11
|
26,900 | 11 | 11 | 9.90 | 0 | 0 | 0 |
| 08/08/2025 |
11
|
54,100 | 9.50 | 11 | 9 | 0 | 0 | 0 |
| 07/08/2025 |
10
|
66,200 | 9.90 | 10 | 9 | 0 | 0 | 0 |
| 06/08/2025 |
10
|
22,300 | 10 | 10.40 | 8.80 | 0 | 0 | 0 |
| 05/08/2025 |
9.70
|
33,000 | 9.30 | 10 | 8.60 | 0 | 0 | 0 |
| 04/08/2025 |
9.30
|
44,800 | 9.50 | 9.50 | 8.30 | 0 | 0 | 0 |
| 01/08/2025 |
9
|
200 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
| 31/07/2025 |
8.90
|
19,700 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 30/07/2025 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 29/07/2025 |
8.10
|
28,000 | 7.40 | 8.10 | 7.40 | 0 | 0 | 0 |
| 28/07/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 25/07/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 24/07/2025 |
8.20
|
2,000 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 23/07/2025 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 22/07/2025 |
8.40
|
6,800 | 8 | 8.40 | 8 | 0 | 0 | 0 |
| 21/07/2025 |
8.80
|
5,800 | 8.20 | 8.80 | 8 | 0 | 0 | 0 |
| 18/07/2025 |
8.80
|
20,800 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
| 17/07/2025 |
8.80
|
2,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 16/07/2025 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |