| 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) |
14.50 | 181.25% | 357,800 | -16,300 | -0.3 |
8
24.70
24.70
|
|
2 tháng
(2025-10-06) |
13.70 | 155.68% | 398,100 | -18,500 | -0.3 |
7.70
24.70
24.70
|
|
3 tháng
(2025-09-05) |
13.70 | 155.68% | 421,000 | -20,600 | -0.3 |
7.70
24.70
24.70
|
|
6 tháng
(2025-06-09) |
14.60 | 184.81% | 611,600 | -12,300 | -0.3 |
7.70
24.70
24.70
|
|
12 tháng
(2024-12-09) |
14.80 | 192.17% | 966,973 | 28,640 | 0.1 |
7
24.70
24.70
|
|
24 tháng
(2023-12-15) |
14.20 | 171.02% | 2,352,893 | -14,126 | -0.3 |
7
24.70
24.70
|
|
36 tháng
(2022-12-20) |
12.62 | 127.75% | 2,805,542 | -113,791 | -1.3 |
7
24.70
24.70
|
|
60 tháng
(2020-12-30) |
15.46 | 219.48% | 4,861,463 | -13,110 | 0.1 |
6.90
24.70
24.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
27.10
|
50,000 | 27.10 | 27.10 | 27.10 | 0 | 5,100 | 0 |
| 04/12/2025 |
24.70
|
4,500 | 24.60 | 24.70 | 24.60 | 0 | 0 | 0 |
| 03/12/2025 |
22.50
|
13,300 | 22.40 | 22.50 | 22.40 | 0 | 0 | 0 |
| 02/12/2025 |
20.50
|
37,800 | 20.40 | 20.50 | 20.40 | 0 | 0 | 0 |
| 01/12/2025 |
18.70
|
97,200 | 17 | 18.70 | 17 | 0 | 14,500 | -0.3 |
| 28/11/2025 |
17
|
31,700 | 16.90 | 17 | 16.90 | 0 | 0 | 0 |
| 27/11/2025 |
15.50
|
48,300 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 26/11/2025 |
14.10
|
68,000 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 25/11/2025 |
12.90
|
9,100 | 12.90 | 12.90 | 12.90 | 0 | 1,800 | -0.0 |
| 24/11/2025 |
11.80
|
4,700 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
| 21/11/2025 |
10.80
|
10,000 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 20/11/2025 |
9.90
|
16,700 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 19/11/2025 |
9
|
12,300 | 9 | 9 | 9 | 0 | 0 | 0 |
| 18/11/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 17/11/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 14/11/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 13/11/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 12/11/2025 |
8.20
|
2,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 11/11/2025 |
8.20
|
2,400 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 10/11/2025 |
8.20
|
2,100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 07/11/2025 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 06/11/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 05/11/2025 |
8.30
|
2,000 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 04/11/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 03/11/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 31/10/2025 |
8
|
8,000 | 8 | 8.10 | 8 | 0 | 2,200 | -0.0 |
| 30/10/2025 |
8.10
|
1,000 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 29/10/2025 |
8.40
|
1,700 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 28/10/2025 |
8.40
|
8,500 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 27/10/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 24/10/2025 |
7.70
|
4,700 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 23/10/2025 |
7.70
|
200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 22/10/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 21/10/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 20/10/2025 |
7.70
|
3,100 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 17/10/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 16/10/2025 |
8.20
|
10,400 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 15/10/2025 |
8.30
|
1,400 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 14/10/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 13/10/2025 |
8.80
|
1,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 10/10/2025 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 09/10/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 08/10/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 07/10/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 06/10/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 03/10/2025 |
8.80
|
500 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 02/10/2025 |
8.80
|
400 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 01/10/2025 |
8.90
|
500 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 30/09/2025 |
9
|
200 | 9 | 9 | 9 | 0 | 0 | 0 |
| 29/09/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 26/09/2025 |
9
|
300 | 9 | 9 | 9 | 0 | 0 | 0 |
| 25/09/2025 |
8.70
|
1,200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 24/09/2025 |
8.70
|
1,000 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 23/09/2025 |
8.70
|
700 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 22/09/2025 |
9
|
6,200 | 9 | 9 | 9 | 0 | 0 | 0 |
| 19/09/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 18/09/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 17/09/2025 |
9
|
600 | 8 | 9 | 8 | 0 | 0 | 0 |
| 16/09/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 15/09/2025 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 12/09/2025 |
8.70
|
1,600 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 11/09/2025 |
8.60
|
600 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 10/09/2025 |
8.50
|
900 | 8.90 | 9.50 | 8.50 | 0 | 0 | 0 |
| 09/09/2025 |
9
|
600 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 08/09/2025 |
8.50
|
3,800 | 8.80 | 8.80 | 8.50 | 0 | 2,100 | -0.0 |
| 05/09/2025 |
8.80
|
3,700 | 8.90 | 9.30 | 8.80 | 0 | 0 | 0 |
| 04/09/2025 |
8.50
|
2,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 03/09/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 29/08/2025 |
8.70
|
6,500 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 28/08/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 27/08/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 26/08/2025 |
8.30
|
1,000 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 25/08/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 22/08/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 21/08/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 20/08/2025 |
8.20
|
200 | 8.80 | 8.80 | 8.20 | 0 | 0 | 0 |
| 19/08/2025 |
8.20
|
200 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 |
| 18/08/2025 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 15/08/2025 |
8.40
|
10,200 | 8.50 | 8.90 | 8.40 | 0 | 0 | 0 |
| 14/08/2025 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 13/08/2025 |
9.30
|
21,900 | 9 | 9.40 | 9 | 0 | 0 | 0 |
| 12/08/2025 |
9.30
|
200 | 8.10 | 9.30 | 8.10 | 0 | 0 | 0 |
| 11/08/2025 |
9
|
2,000 | 8.50 | 9 | 8.50 | 0 | 0 | 0 |
| 08/08/2025 |
8.50
|
9,500 | 8.60 | 9.10 | 8.10 | 0 | 0 | 0 |
| 07/08/2025 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 06/08/2025 |
8.30
|
600 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 05/08/2025 |
8.30
|
1,600 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 04/08/2025 |
8.30
|
1,500 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 01/08/2025 |
8.40
|
2,200 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 31/07/2025 |
8.40
|
400 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 30/07/2025 |
8.50
|
1,300 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 29/07/2025 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 28/07/2025 |
8.70
|
9,200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 25/07/2025 |
8.80
|
35,600 | 8.40 | 8.70 | 8.20 | 0 | 0 | 0 |
| 24/07/2025 |
8.20
|
12,500 | 8.50 | 8.60 | 8.20 | 0 | 0 | 0 |
| 23/07/2025 |
8
|
4,400 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 22/07/2025 |
8.10
|
4,100 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 21/07/2025 |
8.30
|
1,900 | 8 | 8.30 | 8 | 0 | 100 | -0.0 |
| 18/07/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 17/07/2025 |
8.20
|
8,500 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
| 16/07/2025 |
8.50
|
1,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |