| 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) |
-0.05 | -0.64% | 264,500 | -2,600 | -0.0 |
7.72
7.90
7.74
|
|
2 tháng
(2025-10-13) |
-0.46 | -5.61% | 756,500 | -14,400 | -0.1 |
7.55
8.21
7.74
|
|
3 tháng
(2025-09-15) |
-0.68 | -8.08% | 1,539,000 | -11,800 | -0.1 |
7.55
8.42
7.74
|
|
6 tháng
(2025-06-16) |
0.54 | 7.50% | 8,145,500 | 20,900 | 0.0 |
7.17
8.46
7.74
|
|
12 tháng
(2024-12-17) |
-1.16 | -13.03% | 16,048,600 | -5,000 | -0.2 |
6.16
9.04
7.74
|
|
24 tháng
(2023-12-25) |
-0.16 | -2.03% | 155,516,600 | -35,396 | -0.9 |
6.16
11.90
7.74
|
|
36 tháng
(2022-12-28) |
3.07 | 65.81% | 256,889,900 | 62,904 | -0.0 |
4.57
11.90
7.74
|
|
60 tháng
(2021-01-07) |
5.64 | 268.25% | 606,127,400 | 49,838 | -3.2 |
1.78
12.99
7.74
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2025 |
7.74
|
15,600 | 7.79 | 7.79 | 7.52 | 0 | 700 | -0.0 |
| 11/12/2025 |
7.74
|
2,900 | 7.73 | 7.74 | 7.70 | 0 | 800 | -0.0 |
| 10/12/2025 |
7.74
|
5,100 | 7.72 | 7.75 | 7.68 | 0 | 0 | 0 |
| 09/12/2025 |
7.72
|
3,500 | 7.77 | 7.77 | 7.66 | 0 | 700 | -0.0 |
| 08/12/2025 |
7.74
|
7,600 | 7.72 | 7.80 | 7.69 | 0 | 0 | 0 |
| 05/12/2025 |
7.80
|
10,000 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 04/12/2025 |
7.78
|
10,700 | 7.71 | 7.78 | 7.70 | 0 | 100 | -0.0 |
| 03/12/2025 |
7.77
|
15,000 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 02/12/2025 |
7.80
|
1,600 | 7.66 | 7.80 | 7.65 | 0 | 0 | 0 |
| 01/12/2025 |
7.81
|
11,200 | 7.89 | 7.89 | 7.75 | 0 | 0 | 0 |
| 28/11/2025 |
7.80
|
2,900 | 7.85 | 7.85 | 7.75 | 0 | 0 | 0 |
| 27/11/2025 |
7.80
|
6,500 | 7.96 | 7.96 | 7.66 | 0 | 800 | -0.0 |
| 26/11/2025 |
7.74
|
51,100 | 7.71 | 7.74 | 7.60 | 0 | 0 | 0 |
| 25/11/2025 |
7.73
|
4,900 | 7.64 | 7.73 | 7.64 | 0 | 0 | 0 |
| 24/11/2025 |
7.74
|
5,500 | 7.61 | 7.74 | 7.61 | 0 | 0 | 0 |
| 21/11/2025 |
7.74
|
3,000 | 7.62 | 7.74 | 7.60 | 0 | 100 | -0.0 |
| 20/11/2025 |
7.80
|
15,000 | 7.79 | 7.80 | 7.51 | 0 | 0 | 0 |
| 19/11/2025 |
7.79
|
47,200 | 7.64 | 7.79 | 7.60 | 0 | 0 | 0 |
| 18/11/2025 |
7.79
|
8,800 | 7.64 | 7.79 | 7.64 | 0 | 0 | 0 |
| 17/11/2025 |
7.80
|
2,400 | 7.81 | 7.84 | 7.80 | 0 | 100 | -0.0 |
| 14/11/2025 |
7.84
|
1,100 | 7.80 | 7.89 | 7.80 | 0 | 0 | 0 |
| 13/11/2025 |
7.90
|
35,000 | 7.79 | 7.94 | 7.79 | 0 | 0 | 0 |
| 12/11/2025 |
7.79
|
13,500 | 7.60 | 7.79 | 7.51 | 0 | 0 | 0 |
| 11/11/2025 |
7.70
|
9,600 | 7.57 | 7.70 | 7.55 | 0 | 0 | 0 |
| 10/11/2025 |
7.63
|
12,400 | 7.55 | 7.65 | 7.55 | 0 | 0 | 0 |
| 07/11/2025 |
7.55
|
10,800 | 7.61 | 7.78 | 7.55 | 0 | 0 | 0 |
| 06/11/2025 |
7.79
|
6,800 | 7.88 | 7.88 | 7.79 | 0 | 0 | 0 |
| 05/11/2025 |
7.76
|
8,200 | 7.51 | 7.77 | 7.51 | 0 | 0 | 0 |
| 04/11/2025 |
7.76
|
9,600 | 7.79 | 7.79 | 7.60 | 0 | 0 | 0 |
| 03/11/2025 |
7.80
|
9,300 | 7.87 | 7.87 | 7.63 | 0 | 0 | 0 |
| 31/10/2025 |
7.87
|
8,200 | 7.80 | 7.89 | 7.60 | 0 | 0 | 0 |
| 30/10/2025 |
7.90
|
5,300 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 29/10/2025 |
7.91
|
31,200 | 7.92 | 7.92 | 7.65 | 0 | 0 | 0 |
| 28/10/2025 |
7.94
|
15,900 | 7.94 | 7.94 | 7.88 | 0 | 200 | -0.0 |
| 27/10/2025 |
7.94
|
4,100 | 7.94 | 7.94 | 7.60 | 0 | 200 | -0.0 |
| 24/10/2025 |
7.95
|
11,000 | 7.95 | 7.95 | 7.60 | 0 | 100 | -0.0 |
| 23/10/2025 |
7.95
|
13,100 | 7.51 | 7.95 | 7.50 | 0 | 0 | 0 |
| 22/10/2025 |
7.99
|
140,200 | 7.60 | 8 | 7.33 | 0 | 11,300 | -0.1 |
| 21/10/2025 |
7.67
|
13,100 | 7.35 | 7.90 | 7.35 | 0 | 100 | -0.0 |
| 20/10/2025 |
7.80
|
14,300 | 7.93 | 8.16 | 7.80 | 0 | 0 | 0 |
| 17/10/2025 |
8.15
|
22,300 | 8.13 | 8.16 | 8.10 | 100 | 0 | 0.0 |
| 16/10/2025 |
8.19
|
43,700 | 8.18 | 8.19 | 8.13 | 0 | 0 | 0 |
| 15/10/2025 |
8.18
|
31,000 | 8.21 | 8.21 | 7.92 | 0 | 0 | 0 |
| 14/10/2025 |
8.21
|
35,000 | 8.20 | 8.21 | 8.12 | 0 | 0 | 0 |
| 13/10/2025 |
8.20
|
36,900 | 8.15 | 8.20 | 8.14 | 0 | 0 | 0 |
| 10/10/2025 |
8.20
|
20,500 | 8.22 | 8.22 | 8.15 | 0 | 0 | 0 |
| 09/10/2025 |
8.23
|
29,500 | 8.16 | 8.24 | 8.13 | 0 | 0 | 0 |
| 08/10/2025 |
8.24
|
6,000 | 8.24 | 8.26 | 8.18 | 0 | 0 | 0 |
| 07/10/2025 |
8.24
|
24,000 | 8.13 | 8.24 | 8.13 | 0 | 0 | 0 |
| 06/10/2025 |
8.24
|
56,500 | 8.10 | 8.24 | 8.10 | 0 | 0 | 0 |
| 03/10/2025 |
8.22
|
7,400 | 8.21 | 8.22 | 8.06 | 0 | 0 | 0 |
| 02/10/2025 |
8.24
|
2,800 | 8.24 | 8.24 | 8.18 | 0 | 0 | 0 |
| 01/10/2025 |
8.22
|
8,000 | 8.22 | 8.23 | 8.14 | 0 | 0 | 0 |
| 30/09/2025 |
8.22
|
6,900 | 8.20 | 8.25 | 8.14 | 0 | 0 | 0 |
| 29/09/2025 |
8.20
|
60,600 | 8.29 | 8.30 | 8.12 | 0 | 0 | 0 |
| 26/09/2025 |
8.28
|
41,800 | 8.28 | 8.28 | 8.25 | 0 | 0 | 0 |
| 25/09/2025 |
8.26
|
13,400 | 8.28 | 8.28 | 8.20 | 0 | 0 | 0 |
| 24/09/2025 |
8.24
|
43,700 | 8.27 | 8.27 | 8.16 | 0 | 0 | 0 |
| 23/09/2025 |
8.20
|
49,000 | 8.30 | 8.30 | 8.15 | 0 | 500 | -0.0 |
| 22/09/2025 |
8.27
|
23,400 | 8.38 | 8.38 | 8.20 | 0 | 1,100 | -0.0 |
| 19/09/2025 |
8.38
|
21,400 | 8.39 | 8.40 | 8.35 | 0 | 0 | 0 |
| 18/09/2025 |
8.38
|
17,100 | 8.44 | 8.44 | 8.31 | 0 | 0 | 0 |
| 17/09/2025 |
8.39
|
222,800 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 16/09/2025 |
8.30
|
36,000 | 8.42 | 8.46 | 8.30 | 0 | 0 | 0 |
| 15/09/2025 |
8.42
|
91,700 | 8.31 | 8.45 | 8.30 | 4,200 | 0 | 0.0 |
| 12/09/2025 |
8.30
|
131,300 | 8.24 | 8.31 | 8.20 | 9,800 | 0 | 0.1 |
| 11/09/2025 |
8.13
|
78,900 | 8.26 | 8.26 | 8.05 | 3,100 | 4,100 | -0.0 |
| 10/09/2025 |
8.26
|
43,500 | 8.26 | 8.27 | 8.20 | 0 | 3,400 | -0.0 |
| 09/09/2025 |
8.25
|
43,600 | 8.30 | 8.30 | 8.16 | 0 | 4,000 | -0.0 |
| 08/09/2025 |
8.22
|
53,800 | 8.30 | 8.30 | 8.14 | 0 | 900 | -0.0 |
| 05/09/2025 |
8.33
|
231,100 | 8.40 | 8.40 | 8.26 | 0 | 0 | 0 |
| 04/09/2025 |
8.41
|
304,000 | 8.31 | 8.46 | 8.15 | 7,000 | 0 | 0.1 |
| 03/09/2025 |
8.30
|
192,100 | 8.30 | 8.32 | 8.12 | 5,400 | 0 | 0.0 |
| 29/08/2025 |
8.30
|
136,400 | 8.55 | 8.55 | 8.12 | 0 | 0 | 0 |
| 28/08/2025 |
8.46
|
566,500 | 8.46 | 8.46 | 8.12 | 20,000 | 0 | 0 |
| 27/08/2025 |
7.91
|
630,400 | 7.42 | 7.91 | 7.42 | 0 | 0 | 0 |
| 26/08/2025 |
7.40
|
33,500 | 7.31 | 7.40 | 7.29 | 0 | 0 | 0 |
| 25/08/2025 |
7.39
|
14,300 | 7.50 | 7.50 | 7.33 | 0 | 0 | 0 |
| 22/08/2025 |
7.33
|
96,600 | 7.51 | 7.51 | 7.33 | 0 | 0 | 0 |
| 21/08/2025 |
7.51
|
51,600 | 7.56 | 7.64 | 7.50 | 0 | 800 | -0.0 |
| 20/08/2025 |
7.56
|
107,400 | 7.71 | 7.71 | 7.55 | 0 | 0 | 0 |
| 19/08/2025 |
7.70
|
83,900 | 7.80 | 7.81 | 7.69 | 0 | 600 | -0.0 |
| 18/08/2025 |
7.76
|
164,200 | 7.70 | 7.97 | 7.68 | 800 | 0 | 0.0 |
| 15/08/2025 |
7.70
|
122,200 | 7.98 | 7.98 | 7.67 | 0 | 400 | -0.0 |
| 14/08/2025 |
7.88
|
185,000 | 7.72 | 8.20 | 7.68 | 600 | 10,300 | -0.1 |
| 13/08/2025 |
7.68
|
171,900 | 7.74 | 7.75 | 7.67 | 0 | 0 | 0 |
| 12/08/2025 |
7.70
|
145,100 | 7.66 | 7.73 | 7.60 | 0 | 0 | 0 |
| 11/08/2025 |
7.68
|
61,400 | 7.65 | 7.72 | 7.63 | 2,200 | 0 | 0.0 |
| 08/08/2025 |
7.63
|
57,100 | 7.68 | 7.69 | 7.63 | 0 | 0 | 0 |
| 07/08/2025 |
7.69
|
103,700 | 7.62 | 7.74 | 7.61 | 4,000 | 0 | 0.0 |
| 06/08/2025 |
7.62
|
75,800 | 7.63 | 7.63 | 7.56 | 800 | 0 | 0.0 |
| 05/08/2025 |
7.64
|
156,300 | 7.70 | 7.75 | 7.62 | 0 | 0 | 0 |
| 04/08/2025 |
7.70
|
63,300 | 7.55 | 7.74 | 7.55 | 0 | 2,000 | -0.0 |
| 01/08/2025 |
7.65
|
128,500 | 7.66 | 7.68 | 7.59 | 0 | 0 | 0 |
| 31/07/2025 |
7.63
|
77,800 | 7.72 | 7.72 | 7.60 | 0 | 100 | -0.0 |
| 30/07/2025 |
7.70
|
51,800 | 7.60 | 7.77 | 7.60 | 1,000 | 1,000 | -0 |
| 29/07/2025 |
7.60
|
135,100 | 7.69 | 7.75 | 7.60 | 0 | 0 | 0 |
| 28/07/2025 |
7.75
|
241,700 | 7.66 | 7.85 | 7.60 | 1,800 | 0 | 0.0 |
| 25/07/2025 |
7.66
|
131,900 | 7.61 | 7.68 | 7.60 | 0 | 0 | 0 |
| 24/07/2025 |
7.69
|
159,100 | 7.75 | 7.75 | 7.60 | 1,100 | 0 | 0.0 |