| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.15 | -1.84% | 108,100 | -500 | -0.0 |
8
8.37
8
|
|
2 tháng
(2025-11-28) |
-0.60 | -6.98% | 210,200 | -500 | -0.0 |
8
8.75
8
|
|
3 tháng
(2025-10-29) |
-1.10 | -12.09% | 398,300 | -500 | -0.0 |
8
9.10
8
|
|
6 tháng
(2025-07-31) |
-1.99 | -19.92% | 1,975,600 | -500 | -0.0 |
8
10.45
8
|
|
12 tháng
(2025-02-03) |
-3.50 | -30.43% | 4,736,700 | -1,400 | -0.0 |
8
13.60
8
|
|
24 tháng
(2024-02-07) |
-1.20 | -13.04% | 7,943,900 | -67,500 | -1.0 |
8
17.60
8
|
|
36 tháng
(2023-02-13) |
-2.65 | -24.88% | 10,316,400 | -1,230,700 | -12.9 |
8
17.60
8
|
|
60 tháng
(2021-02-22) |
-2.72 | -25.39% | 24,985,600 | -42,025 | 13.7 |
8
18.15
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
8
|
400 | 8 | 8 | 8 | 0 | 0 | 0 |
| 26/01/2026 |
8
|
1,800 | 8.02 | 8.02 | 8 | 0 | 0 | 0 |
| 23/01/2026 |
8.01
|
26,600 | 8.16 | 8.16 | 8 | 0 | 0 | 0 |
| 22/01/2026 |
8.19
|
1,200 | 8.16 | 8.20 | 8.16 | 0 | 0 | 0 |
| 21/01/2026 |
8.16
|
2,500 | 8.15 | 8.16 | 8.13 | 0 | 0 | 0 |
| 20/01/2026 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 19/01/2026 |
8.33
|
20,000 | 8.37 | 8.38 | 8.20 | 0 | 0 | 0 |
| 16/01/2026 |
8.37
|
800 | 8.26 | 8.37 | 8.26 | 0 | 0 | 0 |
| 15/01/2026 |
8.37
|
700 | 8.35 | 8.37 | 8.35 | 0 | 0 | 0 |
| 14/01/2026 |
8.37
|
700 | 8.10 | 8.37 | 8.10 | 0 | 0 | 0 |
| 13/01/2026 |
8.37
|
1,100 | 8.36 | 8.37 | 8.36 | 0 | 0 | 0 |
| 12/01/2026 |
8.36
|
5,400 | 8.20 | 8.36 | 8.10 | 0 | 500 | -0.0 |
| 09/01/2026 |
8.20
|
5,700 | 8.20 | 8.20 | 8.18 | 0 | 0 | 0 |
| 08/01/2026 |
8.12
|
5,100 | 8.10 | 8.28 | 8.10 | 0 | 0 | 0 |
| 07/01/2026 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 06/01/2026 |
8.29
|
3,100 | 8.19 | 8.29 | 8.19 | 0 | 0 | 0 |
| 05/01/2026 |
8.19
|
11,000 | 8.10 | 8.29 | 8.10 | 0 | 0 | 0 |
| 31/12/2025 |
8.17
|
5,400 | 8.20 | 8.25 | 8.17 | 0 | 0 | 0 |
| 30/12/2025 |
8.18
|
9,700 | 8.16 | 8.47 | 8.16 | 0 | 0 | 0 |
| 29/12/2025 |
8.15
|
7,200 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
| 26/12/2025 |
8.16
|
1,300 | 8.10 | 8.16 | 8.10 | 0 | 0 | 0 |
| 25/12/2025 |
8.36
|
6,200 | 8.23 | 8.36 | 8.22 | 0 | 0 | 0 |
| 24/12/2025 |
8.40
|
7,600 | 8.40 | 8.40 | 8.24 | 0 | 0 | 0 |
| 23/12/2025 |
8.40
|
17,000 | 8.40 | 8.41 | 8.40 | 0 | 0 | 0 |
| 22/12/2025 |
8.45
|
16,700 | 8.41 | 8.45 | 8.41 | 0 | 0 | 0 |
| 19/12/2025 |
8.41
|
3,600 | 8.40 | 8.41 | 8.40 | 0 | 0 | 0 |
| 18/12/2025 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 17/12/2025 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 16/12/2025 |
8.75
|
2,000 | 8.68 | 8.75 | 8.30 | 0 | 0 | 0 |
| 15/12/2025 |
8.70
|
1,500 | 8.47 | 8.70 | 8.47 | 0 | 0 | 0 |
| 12/12/2025 |
8.50
|
4,700 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 11/12/2025 |
8.65
|
1,900 | 8.47 | 8.65 | 8.47 | 0 | 0 | 0 |
| 10/12/2025 |
8.47
|
100 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 09/12/2025 |
8.70
|
3,100 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 08/12/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 05/12/2025 |
8.60
|
17,400 | 8.69 | 8.80 | 8.46 | 0 | 0 | 0 |
| 04/12/2025 |
8.69
|
3,400 | 8.60 | 8.69 | 8.60 | 0 | 0 | 0 |
| 03/12/2025 |
8.68
|
9,000 | 8.50 | 8.68 | 8.50 | 0 | 0 | 0 |
| 02/12/2025 |
8.50
|
1,300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 01/12/2025 |
8.21
|
1,400 | 8.40 | 8.40 | 8.21 | 0 | 0 | 0 |
| 28/11/2025 |
8.60
|
3,900 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |
| 27/11/2025 |
8.56
|
19,400 | 8.60 | 8.60 | 8.56 | 0 | 0 | 0 |
| 26/11/2025 |
8.59
|
3,000 | 8.55 | 8.90 | 8.55 | 0 | 0 | 0 |
| 25/11/2025 |
8.58
|
16,300 | 8.60 | 8.64 | 8.57 | 0 | 0 | 0 |
| 24/11/2025 |
8.62
|
19,300 | 8.59 | 9.16 | 8.58 | 0 | 0 | 0 |
| 21/11/2025 |
8.57
|
1,900 | 8.56 | 8.79 | 8.56 | 0 | 0 | 0 |
| 20/11/2025 |
8.80
|
7,000 | 8.63 | 8.80 | 8.50 | 0 | 0 | 0 |
| 19/11/2025 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 18/11/2025 |
8.94
|
4,500 | 8.85 | 8.96 | 8.84 | 0 | 0 | 0 |
| 17/11/2025 |
8.84
|
15,500 | 8.98 | 8.98 | 8.81 | 0 | 0 | 0 |
| 14/11/2025 |
8.85
|
14,900 | 8.80 | 8.97 | 8.60 | 0 | 0 | 0 |
| 13/11/2025 |
8.86
|
800 | 8.80 | 8.86 | 8.80 | 0 | 0 | 0 |
| 12/11/2025 |
8.80
|
300 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 11/11/2025 |
8.61
|
3,500 | 8.60 | 8.61 | 8.60 | 0 | 0 | 0 |
| 10/11/2025 |
8.87
|
300 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
| 07/11/2025 |
8.99
|
5,100 | 8.71 | 8.99 | 8.60 | 0 | 0 | 0 |
| 06/11/2025 |
8.71
|
16,800 | 8.96 | 8.98 | 8.50 | 0 | 0 | 0 |
| 05/11/2025 |
8.99
|
1,800 | 8.41 | 8.99 | 8.41 | 0 | 0 | 0 |
| 04/11/2025 |
9
|
21,500 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 03/11/2025 |
9
|
2,300 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 31/10/2025 |
9
|
11,500 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 30/10/2025 |
8.90
|
11,600 | 8.91 | 8.91 | 8.90 | 0 | 0 | 0 |
| 29/10/2025 |
9.10
|
10,800 | 9.25 | 9.25 | 9.10 | 0 | 0 | 0 |
| 28/10/2025 |
9.10
|
44,200 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
| 27/10/2025 |
8.65
|
22,400 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
| 24/10/2025 |
8.31
|
9,900 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 |
| 23/10/2025 |
8.31
|
3,800 | 8.35 | 8.40 | 8.31 | 0 | 0 | 0 |
| 22/10/2025 |
8.30
|
16,100 | 8.38 | 8.75 | 8.10 | 0 | 0 | 0 |
| 21/10/2025 |
8.38
|
67,100 | 9.01 | 9.01 | 8.38 | 0 | 0 | 0 |
| 20/10/2025 |
9.01
|
21,600 | 9.10 | 9.60 | 9 | 0 | 0 | 0 |
| 17/10/2025 |
9.39
|
22,000 | 9.50 | 9.61 | 9.20 | 0 | 0 | 0 |
| 16/10/2025 |
9.79
|
5,500 | 9.44 | 9.79 | 9.40 | 0 | 0 | 0 |
| 15/10/2025 |
9.59
|
19,900 | 9.72 | 9.72 | 9.40 | 0 | 0 | 0 |
| 14/10/2025 |
9.72
|
87,100 | 10.40 | 10.40 | 9.72 | 0 | 0 | 0 |
| 13/10/2025 |
10.45
|
104,600 | 10.65 | 10.65 | 9.97 | 0 | 0 | 0 |
| 10/10/2025 |
9.97
|
84,900 | 9.34 | 9.97 | 9.34 | 0 | 0 | 0 |
| 09/10/2025 |
9.32
|
2,500 | 9.32 | 9.97 | 9.32 | 0 | 0 | 0 |
| 08/10/2025 |
9.32
|
10,800 | 9.36 | 9.36 | 9.30 | 0 | 0 | 0 |
| 07/10/2025 |
9.32
|
7,700 | 9.50 | 9.50 | 9.26 | 0 | 0 | 0 |
| 06/10/2025 |
9.40
|
6,900 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
| 03/10/2025 |
9.40
|
4,500 | 9.35 | 9.40 | 9.30 | 0 | 0 | 0 |
| 02/10/2025 |
9.35
|
12,600 | 9.32 | 9.37 | 9.32 | 0 | 0 | 0 |
| 01/10/2025 |
9.32
|
2,300 | 9.22 | 9.33 | 9.20 | 0 | 0 | 0 |
| 30/09/2025 |
9.23
|
12,400 | 9.40 | 9.42 | 9.20 | 0 | 0 | 0 |
| 29/09/2025 |
9.38
|
5,200 | 9.18 | 9.50 | 9.18 | 0 | 0 | 0 |
| 26/09/2025 |
9.40
|
18,600 | 9.43 | 9.46 | 9.30 | 0 | 0 | 0 |
| 25/09/2025 |
9.55
|
3,800 | 9.37 | 9.55 | 9.37 | 0 | 0 | 0 |
| 24/09/2025 |
9.55
|
10,800 | 9.36 | 9.67 | 9.32 | 0 | 0 | 0 |
| 23/09/2025 |
9.36
|
23,600 | 9.43 | 9.50 | 9.36 | 0 | 0 | 0 |
| 22/09/2025 |
9.43
|
17,200 | 9.89 | 9.89 | 9.43 | 0 | 0 | 0 |
| 19/09/2025 |
9.56
|
18,400 | 9.60 | 9.80 | 9.50 | 0 | 0 | 0 |
| 18/09/2025 |
9.70
|
17,100 | 9.62 | 9.70 | 9.62 | 0 | 0 | 0 |
| 17/09/2025 |
9.79
|
16,700 | 9.98 | 9.98 | 9.70 | 0 | 0 | 0 |
| 16/09/2025 |
9.70
|
23,200 | 9.31 | 9.90 | 9.31 | 0 | 0 | 0 |
| 15/09/2025 |
10
|
19,600 | 9.70 | 10 | 9.70 | 0 | 0 | 0 |
| 12/09/2025 |
10
|
28,000 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
| 11/09/2025 |
10
|
39,600 | 9.80 | 10.15 | 9.80 | 0 | 0 | 0 |
| 10/09/2025 |
9.62
|
8,600 | 9.67 | 9.67 | 9.62 | 0 | 0 | 0 |
| 09/09/2025 |
9.84
|
24,400 | 9.90 | 9.90 | 9.79 | 0 | 0 | 0 |
| 08/09/2025 |
9.82
|
9,500 | 10.05 | 10.10 | 9.82 | 0 | 0 | 0 |