| 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 | 0% | 1,388,500 | 9,700 | 0.1 |
7.60
8
7.60
|
|
2 tháng
(2025-10-13) |
-0.60 | -7.14% | 4,428,800 | -25,900 | -0.2 |
7.50
8.40
7.60
|
|
3 tháng
(2025-09-15) |
-1.50 | -16.13% | 7,039,100 | -36,900 | -0.3 |
7.50
9.30
7.60
|
|
6 tháng
(2025-06-16) |
-0.10 | -1.27% | 24,673,400 | 6,700 | 0.0 |
7.40
9.50
7.60
|
|
12 tháng
(2024-12-17) |
0.40 | 5.41% | 38,250,414 | -212,684 | -1.5 |
6.20
9.50
7.60
|
|
24 tháng
(2023-12-25) |
-1.40 | -15.22% | 80,223,715 | -62,589 | -0.3 |
6.20
10
7.60
|
|
36 tháng
(2022-12-28) |
-0.07 | -0.91% | 271,562,163 | -636,242 | -8.4 |
6.20
14.02
7.60
|
|
60 tháng
(2021-01-07) |
-1.02 | -11.57% | 789,117,194 | -1,616,212 | -18.3 |
4.90
26.22
7.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2025 |
7.60
|
100,700 | 7.80 | 7.80 | 7.60 | 0 | 3,100 | -0.0 |
| 11/12/2025 |
7.80
|
31,800 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 10/12/2025 |
7.90
|
31,600 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 09/12/2025 |
7.90
|
85,000 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
| 08/12/2025 |
7.90
|
22,800 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 05/12/2025 |
7.80
|
29,100 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 04/12/2025 |
8
|
29,700 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 03/12/2025 |
8
|
138,000 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 02/12/2025 |
8
|
38,100 | 8 | 8 | 7.80 | 0 | 400 | -0.0 |
| 01/12/2025 |
8
|
68,900 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 28/11/2025 |
7.80
|
27,600 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 27/11/2025 |
7.90
|
34,100 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 26/11/2025 |
7.90
|
20,000 | 7.80 | 7.90 | 7.80 | 0 | 100 | -0.0 |
| 25/11/2025 |
7.90
|
60,700 | 7.90 | 8 | 7.70 | 0 | 100 | -0.0 |
| 24/11/2025 |
7.90
|
65,500 | 8 | 8 | 7.70 | 0 | 300 | -0.0 |
| 21/11/2025 |
7.90
|
334,600 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 20/11/2025 |
7.90
|
43,300 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 19/11/2025 |
7.80
|
37,800 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 18/11/2025 |
8
|
9,100 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 17/11/2025 |
8
|
192,400 | 7.80 | 8.10 | 7.70 | 18,600 | 0 | 0.1 |
| 14/11/2025 |
7.70
|
21,900 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 13/11/2025 |
7.70
|
46,500 | 7.80 | 7.90 | 7.70 | 0 | 8,000 | -0.1 |
| 12/11/2025 |
7.80
|
20,000 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 11/11/2025 |
7.70
|
80,200 | 7.60 | 7.80 | 7.60 | 0 | 1,000 | -0.0 |
| 10/11/2025 |
7.60
|
40,400 | 7.70 | 7.80 | 7.60 | 0 | 4,500 | -0.0 |
| 07/11/2025 |
7.70
|
134,200 | 7.70 | 7.90 | 7.50 | 0 | 5,800 | -0.0 |
| 06/11/2025 |
7.60
|
41,700 | 7.90 | 7.90 | 7.60 | 0 | 2,800 | -0.0 |
| 05/11/2025 |
7.70
|
123,600 | 7.90 | 7.90 | 7.60 | 100 | 0 | 0.0 |
| 04/11/2025 |
7.90
|
57,100 | 7.80 | 7.90 | 7.50 | 1,500 | 6,000 | -0.0 |
| 03/11/2025 |
7.70
|
127,100 | 7.80 | 7.90 | 7.60 | 0 | 1,300 | -0.0 |
| 31/10/2025 |
7.80
|
165,100 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
| 30/10/2025 |
7.90
|
228,900 | 8.10 | 8.10 | 7.80 | 11,800 | 0 | 0.1 |
| 29/10/2025 |
8.20
|
16,200 | 8.20 | 8.30 | 8.10 | 0 | 1,400 | -0.0 |
| 28/10/2025 |
8.20
|
140,300 | 8 | 8.20 | 7.70 | 5,700 | 13,100 | -0.1 |
| 27/10/2025 |
7.90
|
105,800 | 7.90 | 8.20 | 7.80 | 0 | 3,400 | -0.0 |
| 24/10/2025 |
7.90
|
77,800 | 8.20 | 8.20 | 7.70 | 1,500 | 1,400 | 0.0 |
| 23/10/2025 |
8
|
198,300 | 8.30 | 8.50 | 8 | 100 | 0 | 0.0 |
| 22/10/2025 |
8.20
|
296,100 | 7.60 | 8.20 | 7.60 | 0 | 0 | 0 |
| 21/10/2025 |
7.50
|
163,400 | 7.60 | 7.80 | 7.50 | 18,200 | 0 | 0.1 |
| 20/10/2025 |
7.60
|
239,900 | 8.10 | 8.20 | 7.60 | 200 | 32,500 | -0.3 |
| 17/10/2025 |
8
|
279,500 | 8 | 8.10 | 7.80 | 100 | 1,200 | -0.0 |
| 16/10/2025 |
8.10
|
108,900 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 15/10/2025 |
8.10
|
49,000 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 14/10/2025 |
8.20
|
167,800 | 8.40 | 8.40 | 8.10 | 100 | 0 | 0.0 |
| 13/10/2025 |
8.40
|
199,000 | 8.60 | 8.60 | 8.20 | 0 | 500 | -0.0 |
| 10/10/2025 |
8.40
|
82,800 | 8.40 | 8.60 | 8.30 | 0 | 200 | -0.0 |
| 09/10/2025 |
8.30
|
229,700 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 08/10/2025 |
8.60
|
67,100 | 8.60 | 8.70 | 8.40 | 0 | 1,400 | -0.0 |
| 07/10/2025 |
8.60
|
107,900 | 8.70 | 8.70 | 8.40 | 0 | 1,000 | -0.0 |
| 06/10/2025 |
8.70
|
167,200 | 8.30 | 8.80 | 8 | 100 | 0 | 0.0 |
| 03/10/2025 |
8.50
|
268,500 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 02/10/2025 |
8.70
|
73,400 | 8.80 | 8.90 | 8.60 | 0 | 700 | -0.0 |
| 01/10/2025 |
8.80
|
64,700 | 8.80 | 9.10 | 8.50 | 0 | 6,100 | -0.1 |
| 30/09/2025 |
8.60
|
98,800 | 8.90 | 8.90 | 8.60 | 0 | 2,000 | -0.0 |
| 29/09/2025 |
9
|
111,900 | 9 | 9.10 | 8.90 | 0 | 400 | -0.0 |
| 26/09/2025 |
9
|
254,300 | 8.80 | 9 | 8.70 | 1,000 | 1,100 | -0.0 |
| 25/09/2025 |
8.80
|
81,400 | 8.70 | 8.90 | 8.60 | 0 | 300 | -0.0 |
| 24/09/2025 |
8.70
|
131,700 | 8.70 | 8.70 | 8.50 | 8,000 | 0 | 0.1 |
| 23/09/2025 |
8.60
|
61,600 | 8.70 | 8.80 | 8.60 | 100 | 0 | 0.0 |
| 22/09/2025 |
8.70
|
117,200 | 8.90 | 8.90 | 8.60 | 100 | 2,800 | -0.0 |
| 19/09/2025 |
8.90
|
44,900 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 18/09/2025 |
9
|
100,700 | 8.40 | 9.20 | 8.40 | 0 | 900 | -0.0 |
| 17/09/2025 |
8.90
|
150,400 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 16/09/2025 |
9
|
183,400 | 9.40 | 9.40 | 8.90 | 0 | 3,400 | -0.0 |
| 15/09/2025 |
9.30
|
212,700 | 9 | 9.40 | 9 | 0 | 0 | 0 |
| 12/09/2025 |
9
|
265,800 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
| 11/09/2025 |
8.70
|
209,900 | 9 | 9.10 | 8.70 | 0 | 0 | 0 |
| 10/09/2025 |
9
|
348,200 | 8.50 | 9 | 8.40 | 51,800 | 0 | 0.5 |
| 09/09/2025 |
8.50
|
47,600 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 08/09/2025 |
8.50
|
146,600 | 8.60 | 8.60 | 8.40 | 100 | 5,600 | -0.0 |
| 05/09/2025 |
8.60
|
237,400 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 04/09/2025 |
8.80
|
156,900 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
| 03/09/2025 |
8.90
|
109,800 | 8.40 | 8.90 | 8.40 | 0 | 200 | -0.0 |
| 29/08/2025 |
8.50
|
128,500 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 28/08/2025 |
8.40
|
156,600 | 8.40 | 8.60 | 8.30 | 200 | 0 | 0 |
| 27/08/2025 |
8.40
|
196,800 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 26/08/2025 |
8.40
|
127,500 | 8.40 | 8.50 | 8 | 0 | 0 | 0 |
| 25/08/2025 |
8.40
|
146,500 | 8.40 | 8.60 | 8.30 | 0 | 3,700 | -0.0 |
| 22/08/2025 |
8.40
|
510,800 | 8.80 | 8.80 | 8.20 | 500 | 21,300 | -0.2 |
| 21/08/2025 |
8.60
|
645,900 | 9.20 | 9.30 | 8.60 | 700 | 0 | 0.0 |
| 20/08/2025 |
9.20
|
399,700 | 9.50 | 9.70 | 9.10 | 3,700 | 14,100 | -0.1 |
| 19/08/2025 |
9.50
|
1,061,600 | 9.30 | 9.80 | 9.30 | 21,300 | 8,100 | 0.1 |
| 18/08/2025 |
9.30
|
185,700 | 9 | 9.40 | 9 | 0 | 10,000 | -0.1 |
| 15/08/2025 |
9
|
331,400 | 9.30 | 9.40 | 9 | 8,000 | 0 | 0.1 |
| 14/08/2025 |
9.20
|
351,400 | 9.40 | 9.50 | 9.10 | 13,100 | 4,100 | 0.1 |
| 13/08/2025 |
9.40
|
388,800 | 9.40 | 9.50 | 9.10 | 100 | 2,000 | -0.0 |
| 12/08/2025 |
9.40
|
334,800 | 9.40 | 9.50 | 9.20 | 100 | 7,800 | -0.1 |
| 11/08/2025 |
9.40
|
394,700 | 9.50 | 9.60 | 9.30 | 0 | 500 | -0.0 |
| 08/08/2025 |
9.30
|
1,196,700 | 9.50 | 9.90 | 9.30 | 17,300 | 17,300 | -0.0 |
| 07/08/2025 |
9.50
|
347,200 | 9.30 | 9.50 | 9.10 | 0 | 0 | 0 |
| 06/08/2025 |
9.20
|
969,700 | 8.70 | 9.20 | 8.70 | 7,800 | 0 | 0.1 |
| 05/08/2025 |
8.70
|
323,200 | 8.90 | 8.90 | 8.40 | 11,000 | 17,200 | -0.1 |
| 04/08/2025 |
8.80
|
166,700 | 8.80 | 8.80 | 8.50 | 4,800 | 2,000 | 0.0 |
| 01/08/2025 |
8.70
|
119,200 | 8.90 | 8.90 | 8.60 | 1,600 | 1,600 | -0.0 |
| 31/07/2025 |
8.90
|
690,000 | 8.50 | 9.10 | 8.50 | 14,600 | 14,600 | -0.0 |
| 30/07/2025 |
8.30
|
276,600 | 8.40 | 8.50 | 8.10 | 4,200 | 0 | 0.0 |
| 29/07/2025 |
8.40
|
319,200 | 8.90 | 9.10 | 8.40 | 2,100 | 6,200 | -0.0 |
| 28/07/2025 |
8.80
|
215,700 | 8.80 | 8.90 | 8.70 | 3,500 | 0 | 0.0 |
| 25/07/2025 |
8.80
|
242,000 | 8.90 | 9 | 8.70 | 11,100 | 3,900 | 0.1 |
| 24/07/2025 |
8.90
|
208,200 | 8.80 | 8.90 | 8.70 | 0 | 3,700 | -0.0 |