| 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% | 4,830,400 | 13,800 | 0.1 |
7.40
8.40
7.40
|
|
2 tháng
(2025-10-13) |
0.80 | 11.94% | 8,909,000 | 49,900 | 0.4 |
6.40
8.40
7.40
|
|
3 tháng
(2025-09-15) |
0.10 | 1.35% | 11,550,500 | 49,900 | 0.4 |
6.40
8.40
7.40
|
|
6 tháng
(2025-06-16) |
-0.20 | -2.60% | 25,115,800 | 49,900 | 0.4 |
6.40
8.40
7.40
|
|
12 tháng
(2024-12-17) |
-2.10 | -21.88% | 42,231,111 | 49,900 | 0.4 |
6.40
10.90
7.40
|
|
24 tháng
(2023-12-25) |
-0.74 | -8.98% | 74,711,977 | 48,800 | 0.4 |
6.40
11.60
7.40
|
|
36 tháng
(2022-12-28) |
-1.54 | -17.04% | 112,914,979 | 42,288 | 0.3 |
6.40
12
7.40
|
|
60 tháng
(2021-01-07) |
-5.29 | -41.36% | 232,303,832 | -66,333 | -5.9 |
6.40
29.72
7.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2025 |
7.40
|
310,800 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 11/12/2025 |
7.50
|
165,700 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 10/12/2025 |
7.60
|
119,900 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 09/12/2025 |
7.70
|
97,800 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 08/12/2025 |
7.70
|
182,100 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
| 05/12/2025 |
8
|
233,200 | 7.70 | 8.10 | 7.60 | 0 | 0 | 0 |
| 04/12/2025 |
7.70
|
353,300 | 8 | 8 | 7.70 | 5,200 | 0 | 0.0 |
| 03/12/2025 |
8
|
473,100 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| 02/12/2025 |
8
|
101,000 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 01/12/2025 |
8
|
189,300 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 28/11/2025 |
7.90
|
50,300 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 27/11/2025 |
7.90
|
133,600 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 26/11/2025 |
8
|
97,700 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| 25/11/2025 |
7.90
|
111,700 | 7.70 | 8.10 | 7.70 | 0 | 0 | 0 |
| 24/11/2025 |
7.70
|
210,200 | 8.10 | 8.10 | 7.70 | 0 | 1,000 | -0.0 |
| 21/11/2025 |
8
|
368,700 | 8.40 | 8.40 | 7.90 | 0 | 0 | 0 |
| 20/11/2025 |
8.40
|
228,700 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
| 19/11/2025 |
8.40
|
636,500 | 8.10 | 8.70 | 8.10 | 9,600 | 0 | 0.1 |
| 18/11/2025 |
8.10
|
251,800 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 17/11/2025 |
8.10
|
100,600 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 14/11/2025 |
8.20
|
421,500 | 7.70 | 8.30 | 7.60 | 0 | 0 | 0 |
| 13/11/2025 |
7.70
|
203,300 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 12/11/2025 |
7.50
|
100,400 | 7.50 | 7.80 | 7.40 | 0 | 0 | 0 |
| 11/11/2025 |
7.50
|
100,300 | 7.50 | 7.50 | 7.30 | 22,500 | 0 | 0.2 |
| 10/11/2025 |
7.50
|
93,900 | 7.60 | 7.80 | 7.50 | 1,000 | 0 | 0.0 |
| 07/11/2025 |
7.60
|
180,400 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
| 06/11/2025 |
8
|
140,000 | 8.10 | 8.20 | 7.60 | 1,400 | 0 | 0.0 |
| 05/11/2025 |
7.90
|
1,165,300 | 7.30 | 7.90 | 7.30 | 11,000 | 0 | 0.1 |
| 04/11/2025 |
7.20
|
235,200 | 7.10 | 7.50 | 6.90 | 200 | 0 | 0.0 |
| 03/11/2025 |
7
|
53,900 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 31/10/2025 |
7.10
|
69,000 | 7 | 7.10 | 6.70 | 0 | 0 | 0 |
| 30/10/2025 |
7
|
150,900 | 6.90 | 7.30 | 6.90 | 0 | 0 | 0 |
| 29/10/2025 |
7.10
|
134,200 | 6.50 | 7.10 | 6.40 | 0 | 0 | 0 |
| 28/10/2025 |
6.50
|
220,800 | 6.40 | 6.60 | 6.20 | 0 | 0 | 0 |
| 27/10/2025 |
6.40
|
82,500 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 24/10/2025 |
6.40
|
91,600 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 23/10/2025 |
6.40
|
61,300 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 22/10/2025 |
6.40
|
102,400 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 21/10/2025 |
6.40
|
133,100 | 6.50 | 6.60 | 6.10 | 0 | 0 | 0 |
| 20/10/2025 |
6.50
|
170,000 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
| 17/10/2025 |
6.50
|
278,600 | 6.60 | 6.80 | 6.40 | 0 | 0 | 0 |
| 16/10/2025 |
6.70
|
291,300 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 |
| 15/10/2025 |
6.70
|
91,700 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 14/10/2025 |
6.80
|
190,100 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 13/10/2025 |
6.70
|
42,100 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 10/10/2025 |
6.80
|
133,800 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
| 09/10/2025 |
6.80
|
130,000 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
| 08/10/2025 |
6.80
|
59,100 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 07/10/2025 |
6.80
|
66,500 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 06/10/2025 |
6.80
|
46,000 | 6.80 | 7.10 | 6.70 | 0 | 0 | 0 |
| 03/10/2025 |
6.70
|
336,900 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 02/10/2025 |
6.90
|
29,100 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 01/10/2025 |
7
|
1,048,400 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 30/09/2025 |
7.10
|
94,300 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 29/09/2025 |
7.20
|
29,700 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 26/09/2025 |
7.20
|
87,200 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 25/09/2025 |
7.20
|
74,800 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 24/09/2025 |
7.30
|
37,000 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 23/09/2025 |
7.20
|
52,500 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 22/09/2025 |
7.20
|
109,400 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 19/09/2025 |
7.20
|
29,400 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 18/09/2025 |
7.30
|
86,600 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 17/09/2025 |
7.30
|
80,800 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 16/09/2025 |
7.20
|
37,700 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 15/09/2025 |
7.40
|
72,300 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 12/09/2025 |
7.20
|
56,600 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 11/09/2025 |
7.10
|
38,300 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 10/09/2025 |
7.20
|
245,500 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 09/09/2025 |
7.30
|
80,800 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 08/09/2025 |
7.20
|
52,100 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 05/09/2025 |
7.30
|
243,600 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 04/09/2025 |
7.40
|
195,100 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 03/09/2025 |
7.30
|
77,800 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 29/08/2025 |
7.40
|
352,300 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 28/08/2025 |
7.20
|
209,700 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| 27/08/2025 |
7.30
|
94,100 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 26/08/2025 |
7.10
|
754,100 | 7.40 | 7.50 | 6.80 | 0 | 0 | 0 |
| 25/08/2025 |
7.40
|
232,300 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 22/08/2025 |
7.60
|
470,300 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 21/08/2025 |
7.50
|
329,300 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 20/08/2025 |
7.50
|
193,200 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 19/08/2025 |
7.60
|
244,700 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 18/08/2025 |
7.70
|
234,000 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 15/08/2025 |
7.50
|
328,500 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 14/08/2025 |
7.60
|
328,500 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 13/08/2025 |
7.70
|
253,100 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 12/08/2025 |
7.70
|
248,100 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 11/08/2025 |
7.70
|
294,200 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 08/08/2025 |
7.60
|
301,000 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 07/08/2025 |
7.70
|
257,500 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 06/08/2025 |
7.80
|
330,300 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 05/08/2025 |
7.80
|
259,900 | 7.90 | 8.10 | 7.70 | 0 | 0 | 0 |
| 04/08/2025 |
7.90
|
402,400 | 7.80 | 7.90 | 7.50 | 0 | 0 | 0 |
| 01/08/2025 |
7.70
|
549,100 | 7.80 | 7.90 | 7.50 | 0 | 0 | 0 |
| 31/07/2025 |
8
|
329,200 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 30/07/2025 |
7.90
|
292,800 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
| 29/07/2025 |
7.80
|
352,800 | 8 | 8.40 | 7.80 | 0 | 0 | 0 |
| 28/07/2025 |
8
|
320,100 | 8.10 | 8.30 | 7.90 | 0 | 0 | 0 |
| 25/07/2025 |
8.10
|
591,900 | 7.70 | 8.20 | 7.60 | 0 | 0 | 0 |
| 24/07/2025 |
7.70
|
280,500 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |