| 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% | 1,271,900 | 0 | 0 |
9
9.30
9.20
|
|
2 tháng
(2025-10-06) |
0.10 | 1.10% | 2,360,800 | 0 | 0 |
9
9.40
9.20
|
|
3 tháng
(2025-09-05) |
-0.30 | -3.16% | 3,725,900 | 0 | 0 |
8.80
9.50
9.20
|
|
6 tháng
(2025-06-09) |
1.70 | 22.67% | 14,349,800 | 0 | 0 |
7.50
9.50
9.20
|
|
12 tháng
(2024-12-09) |
6 | 187.50% | 55,161,066 | -500 | -0.0 |
3.20
9.50
9.20
|
|
24 tháng
(2023-12-15) |
5.30 | 135.90% | 79,443,086 | -1,300 | -0.0 |
2.90
9.50
9.20
|
|
36 tháng
(2022-12-20) |
4.90 | 113.95% | 148,835,849 | -2,700 | -0.0 |
2.90
9.50
9.20
|
|
60 tháng
(2020-12-30) |
6.40 | 228.57% | 676,590,161 | 39,500 | -1.0 |
2.70
16.40
9.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
9.20
|
110,200 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 04/12/2025 |
9.20
|
111,900 | 9.10 | 9.30 | 9 | 0 | 0 | 0 |
| 03/12/2025 |
9.20
|
78,000 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
| 02/12/2025 |
9.20
|
171,300 | 9.20 | 9.40 | 9.10 | 0 | 0 | 0 |
| 01/12/2025 |
9.10
|
28,600 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
| 28/11/2025 |
9.20
|
52,300 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
| 27/11/2025 |
9.30
|
126,500 | 9.20 | 9.40 | 9 | 0 | 0 | 0 |
| 26/11/2025 |
9.20
|
89,100 | 8.90 | 9.30 | 8.90 | 0 | 0 | 0 |
| 25/11/2025 |
9
|
51,400 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 24/11/2025 |
9
|
48,700 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 21/11/2025 |
9
|
11,100 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 20/11/2025 |
9
|
49,700 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 19/11/2025 |
9
|
82,200 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 18/11/2025 |
9
|
28,200 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 17/11/2025 |
9
|
68,900 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 14/11/2025 |
9
|
29,900 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 13/11/2025 |
9
|
30,500 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 12/11/2025 |
9
|
26,200 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 11/11/2025 |
9
|
38,600 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 10/11/2025 |
9
|
28,900 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 07/11/2025 |
9
|
19,500 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 06/11/2025 |
9.20
|
47,000 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
| 05/11/2025 |
9.20
|
43,000 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 04/11/2025 |
9.20
|
122,300 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 |
| 03/11/2025 |
9.20
|
74,300 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
| 31/10/2025 |
9
|
27,800 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 30/10/2025 |
9.10
|
13,100 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 29/10/2025 |
9.10
|
5,700 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 28/10/2025 |
9.10
|
11,400 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 27/10/2025 |
9.10
|
9,600 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 24/10/2025 |
9.20
|
21,500 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 23/10/2025 |
9.20
|
113,900 | 9.10 | 9.30 | 8.90 | 0 | 0 | 0 |
| 22/10/2025 |
9.20
|
74,300 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
| 21/10/2025 |
9.20
|
43,600 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
| 20/10/2025 |
9
|
135,500 | 8.30 | 10 | 8.30 | 0 | 0 | 0 |
| 17/10/2025 |
9.20
|
42,700 | 9.30 | 9.30 | 8.80 | 0 | 0 | 0 |
| 16/10/2025 |
9.20
|
40,000 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 15/10/2025 |
9.40
|
60,800 | 9.30 | 9.40 | 9 | 0 | 0 | 0 |
| 14/10/2025 |
9.40
|
71,000 | 9.30 | 9.40 | 9 | 0 | 0 | 0 |
| 13/10/2025 |
9.20
|
66,300 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 10/10/2025 |
9.30
|
36,500 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| 09/10/2025 |
9.30
|
45,000 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| 08/10/2025 |
9.40
|
119,400 | 9 | 9.40 | 9 | 0 | 0 | 0 |
| 07/10/2025 |
9
|
32,600 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 06/10/2025 |
9.10
|
43,900 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 03/10/2025 |
9
|
39,500 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 02/10/2025 |
9
|
77,200 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 01/10/2025 |
9.10
|
22,500 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 30/09/2025 |
9
|
137,400 | 8.70 | 9 | 8.60 | 0 | 0 | 0 |
| 29/09/2025 |
8.80
|
25,500 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 26/09/2025 |
8.80
|
24,500 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 25/09/2025 |
8.80
|
102,000 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 24/09/2025 |
9
|
28,700 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 23/09/2025 |
9
|
11,000 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 22/09/2025 |
9
|
55,800 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 19/09/2025 |
9
|
69,800 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 18/09/2025 |
9
|
18,300 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
| 17/09/2025 |
9
|
69,300 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
| 16/09/2025 |
9.30
|
66,700 | 9.20 | 9.40 | 9 | 0 | 0 | 0 |
| 15/09/2025 |
9.30
|
57,900 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 |
| 12/09/2025 |
9.50
|
122,700 | 9.20 | 9.60 | 9 | 0 | 0 | 0 |
| 11/09/2025 |
9.20
|
35,900 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
| 10/09/2025 |
9.20
|
62,100 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 09/09/2025 |
9.20
|
81,700 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
| 08/09/2025 |
9.20
|
61,300 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 |
| 05/09/2025 |
9.50
|
195,300 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 |
| 04/09/2025 |
9.50
|
120,400 | 9.20 | 9.50 | 9.10 | 0 | 0 | 0 |
| 03/09/2025 |
9.30
|
35,300 | 9.10 | 9.30 | 9 | 0 | 0 | 0 |
| 29/08/2025 |
9.20
|
26,900 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
| 28/08/2025 |
9.20
|
11,800 | 9.20 | 9.50 | 9.10 | 0 | 0 | 0 |
| 27/08/2025 |
9.30
|
117,500 | 9.10 | 9.30 | 8.90 | 0 | 0 | 0 |
| 26/08/2025 |
9.10
|
13,500 | 9.10 | 9.40 | 9.10 | 0 | 0 | 0 |
| 25/08/2025 |
9.10
|
384,900 | 8.60 | 9.40 | 8.30 | 0 | 0 | 0 |
| 22/08/2025 |
8.60
|
96,000 | 8.40 | 8.60 | 8.20 | 0 | 0 | 0 |
| 21/08/2025 |
8.60
|
48,200 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 20/08/2025 |
8.50
|
292,600 | 8.20 | 8.80 | 8.20 | 0 | 0 | 0 |
| 19/08/2025 |
8.20
|
55,200 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 18/08/2025 |
8.20
|
15,800 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 15/08/2025 |
8.20
|
67,600 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 14/08/2025 |
8.40
|
34,500 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 13/08/2025 |
8.30
|
139,100 | 8.20 | 8.40 | 7.90 | 0 | 0 | 0 |
| 12/08/2025 |
8.30
|
34,800 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 11/08/2025 |
8.30
|
63,700 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 08/08/2025 |
8.20
|
171,100 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 07/08/2025 |
8.10
|
59,300 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 06/08/2025 |
8.20
|
42,400 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 05/08/2025 |
8.20
|
41,100 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 04/08/2025 |
8.10
|
60,200 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 01/08/2025 |
8
|
31,200 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 31/07/2025 |
8
|
67,700 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 30/07/2025 |
8
|
95,100 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 29/07/2025 |
7.80
|
170,200 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
| 28/07/2025 |
8
|
74,700 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 25/07/2025 |
7.90
|
138,400 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 24/07/2025 |
7.90
|
32,100 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 23/07/2025 |
7.90
|
46,800 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 22/07/2025 |
7.90
|
182,700 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
| 21/07/2025 |
8
|
81,100 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 18/07/2025 |
8.20
|
25,400 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 17/07/2025 |
8.10
|
587,900 | 8.10 | 8.50 | 8 | 0 | 0 | 0 |
| 16/07/2025 |
8.10
|
54,500 | 8 | 8.10 | 8 | 0 | 0 | 0 |