| 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) |
-0.50 | -6% | 11,700 | 1,300 | 0.0 |
7.41
8.40
8.35
|
|
2 tháng
(2025-10-06) |
-0.17 | -2.12% | 14,100 | 1,300 | 0.0 |
7.41
8.40
8.35
|
|
3 tháng
(2025-09-05) |
-0.67 | -7.88% | 15,800 | 1,300 | 0.0 |
7.41
8.85
8.35
|
|
6 tháng
(2025-06-09) |
-0.37 | -4.51% | 39,100 | -300 | -0.0 |
7.41
8.85
8.35
|
|
12 tháng
(2024-12-09) |
0.13 | 1.69% | 70,700 | -5,106 | -0.0 |
7.41
8.85
8.35
|
|
24 tháng
(2023-12-15) |
0.63 | 8.75% | 427,300 | -25,063 | -0.2 |
6.06
10.65
8.35
|
|
36 tháng
(2022-12-20) |
0.88 | 12.67% | 816,300 | -109,563 | -0.6 |
5.96
10.65
8.35
|
|
60 tháng
(2020-12-30) |
-0.01 | -0.08% | 2,545,240 | -166,840 | -3.4 |
5.96
16.51
8.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 04/12/2025 |
8.35
|
400 | 8.18 | 8.35 | 8.18 | 0 | 0 | 0 |
| 03/12/2025 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 02/12/2025 |
7.83
|
1,600 | 8 | 8 | 7.83 | 1,300 | 0 | 0.0 |
| 01/12/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 28/11/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 27/11/2025 |
8.40
|
1,200 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
| 26/11/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 25/11/2025 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 24/11/2025 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 21/11/2025 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 20/11/2025 |
7.41
|
300 | 7.95 | 7.97 | 7.41 | 0 | 0 | 0 |
| 19/11/2025 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 18/11/2025 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 17/11/2025 |
7.45
|
3,700 | 7.50 | 7.50 | 7.45 | 0 | 0 | 0 |
| 14/11/2025 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 13/11/2025 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 12/11/2025 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 11/11/2025 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 10/11/2025 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 07/11/2025 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 06/11/2025 |
7.73
|
4,600 | 7.80 | 7.80 | 7.73 | 0 | 0 | 0 |
| 05/11/2025 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 04/11/2025 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 03/11/2025 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 31/10/2025 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 30/10/2025 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 29/10/2025 |
8.33
|
100 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 28/10/2025 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 27/10/2025 |
8.12
|
100 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 24/10/2025 |
7.60
|
600 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 23/10/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 22/10/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 21/10/2025 |
7.60
|
200 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 20/10/2025 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 17/10/2025 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 16/10/2025 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 15/10/2025 |
8.15
|
200 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 14/10/2025 |
7.80
|
200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 13/10/2025 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 10/10/2025 |
7.44
|
300 | 7.45 | 7.45 | 7.44 | 0 | 0 | 0 |
| 09/10/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 08/10/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 07/10/2025 |
8
|
500 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 06/10/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 03/10/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 02/10/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 01/10/2025 |
8
|
400 | 8 | 8 | 7.98 | 0 | 0 | 0 |
| 30/09/2025 |
8.58
|
100 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 29/09/2025 |
8.10
|
200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 26/09/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 25/09/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 24/09/2025 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 23/09/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 22/09/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 19/09/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 18/09/2025 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 17/09/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 16/09/2025 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 15/09/2025 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 12/09/2025 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 11/09/2025 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 10/09/2025 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 09/09/2025 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 08/09/2025 |
8.85
|
200 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 05/09/2025 |
8.50
|
300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 04/09/2025 |
8.30
|
400 | 8.33 | 8.33 | 8.30 | 0 | 0 | 0 |
| 03/09/2025 |
7.80
|
900 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 29/08/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 28/08/2025 |
8.30
|
1,100 | 7.45 | 8.30 | 7.45 | 0 | 0 | 0 |
| 27/08/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 26/08/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 25/08/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 22/08/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 21/08/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 20/08/2025 |
8
|
2,100 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 19/08/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 18/08/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 15/08/2025 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 |
| 14/08/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 13/08/2025 |
8
|
200 | 7.99 | 8 | 7.99 | 0 | 0 | 0 |
| 12/08/2025 |
8
|
1,600 | 7.71 | 8 | 7.70 | 0 | 0 | 0 |
| 11/08/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 08/08/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 07/08/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 06/08/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 05/08/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 04/08/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 01/08/2025 |
8
|
1,500 | 8 | 8 | 8 | 0 | 0 | 0 |
| 31/07/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 30/07/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 29/07/2025 |
7.80
|
1,300 | 7.60 | 7.85 | 7.60 | 0 | 0 | 0 |
| 28/07/2025 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 25/07/2025 |
8.10
|
700 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 24/07/2025 |
8.10
|
200 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 23/07/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 22/07/2025 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 21/07/2025 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 18/07/2025 |
8.10
|
200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 17/07/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 16/07/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |