| 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) |
0.20 | 2.67% | 68,300 | 2,800 | 0.0 |
7.50
7.80
7.70
|
|
2 tháng
(2025-10-13) |
-0.50 | -6.10% | 176,300 | 6,800 | 0.1 |
7.30
8.20
7.70
|
|
3 tháng
(2025-09-15) |
-2.40 | -23.76% | 1,500,700 | 5,800 | 0.0 |
7.30
11.70
7.70
|
|
6 tháng
(2025-06-16) |
-2.50 | -24.51% | 1,661,700 | 10,700 | 0.1 |
7.30
11.70
7.70
|
|
12 tháng
(2024-12-17) |
-3.80 | -33.04% | 2,238,856 | 9,600 | 0.1 |
7.30
14.50
7.70
|
|
24 tháng
(2023-12-25) |
-4.60 | -37.42% | 2,524,426 | -5,700 | -0.1 |
7.30
15
7.70
|
|
36 tháng
(2022-12-28) |
-4.20 | -35.30% | 2,891,186 | -3,900 | -0.1 |
7.30
15
7.70
|
|
60 tháng
(2021-01-07) |
-1.91 | -19.91% | 7,815,320 | -780,100 | -11.0 |
7.30
17.50
7.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 11/12/2025 |
7.70
|
1,100 | 7.50 | 7.70 | 7.50 | 100 | 0 | 0.0 |
| 10/12/2025 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 09/12/2025 |
7.70
|
300 | 7.70 | 7.70 | 7.60 | 200 | 0 | 0.0 |
| 08/12/2025 |
7.60
|
17,000 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 05/12/2025 |
7.70
|
4,100 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 04/12/2025 |
7.70
|
1,900 | 7.80 | 7.80 | 7.70 | 300 | 0 | 0.0 |
| 03/12/2025 |
7.80
|
2,700 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 02/12/2025 |
7.60
|
8,200 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 01/12/2025 |
7.60
|
500 | 7.80 | 7.80 | 7.60 | 300 | 0 | 0.0 |
| 28/11/2025 |
7.60
|
1,500 | 7.70 | 7.70 | 7.60 | 300 | 0 | 0.0 |
| 27/11/2025 |
7.70
|
500 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 26/11/2025 |
7.60
|
500 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 25/11/2025 |
7.50
|
4,600 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 24/11/2025 |
7.50
|
1,100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 21/11/2025 |
7.70
|
1,700 | 7.70 | 7.70 | 7.70 | 100 | 0 | 0.0 |
| 20/11/2025 |
7.60
|
500 | 7.80 | 7.80 | 7.60 | 300 | 0 | 0.0 |
| 19/11/2025 |
7.70
|
700 | 7.70 | 7.70 | 7.70 | 300 | 0 | 0.0 |
| 18/11/2025 |
7.80
|
1,900 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 17/11/2025 |
7.70
|
4,600 | 7.50 | 7.80 | 7.50 | 400 | 0 | 0.0 |
| 14/11/2025 |
7.50
|
3,100 | 7.60 | 7.70 | 7.50 | 200 | 0 | 0.0 |
| 13/11/2025 |
7.50
|
11,500 | 7.50 | 7.50 | 7.50 | 200 | 0 | 0.0 |
| 12/11/2025 |
7.50
|
200 | 7.60 | 7.60 | 7.50 | 100 | 0 | 0.0 |
| 11/11/2025 |
7.60
|
3,500 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 10/11/2025 |
7.40
|
2,900 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 07/11/2025 |
7.70
|
2,700 | 7.50 | 7.70 | 7.30 | 300 | 0 | 0.0 |
| 06/11/2025 |
7.70
|
200 | 7.70 | 7.70 | 7.70 | 200 | 0 | 0.0 |
| 05/11/2025 |
7.70
|
1,200 | 7.70 | 7.70 | 7.60 | 500 | 0 | 0.0 |
| 04/11/2025 |
7.70
|
3,500 | 7.90 | 7.90 | 7.70 | 1,400 | 0 | 0.0 |
| 03/11/2025 |
7.80
|
700 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 31/10/2025 |
7.50
|
5,200 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 30/10/2025 |
7.40
|
3,200 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 29/10/2025 |
7.40
|
1,900 | 7.40 | 7.50 | 7.40 | 300 | 0 | 0.0 |
| 28/10/2025 |
7.40
|
6,900 | 7.40 | 7.40 | 7.30 | 100 | 0 | 0.0 |
| 27/10/2025 |
7.30
|
7,500 | 7.50 | 7.50 | 7.30 | 400 | 0 | 0.0 |
| 24/10/2025 |
7.50
|
1,600 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 23/10/2025 |
7.50
|
3,800 | 7.40 | 7.50 | 7.40 | 300 | 0 | 0.0 |
| 22/10/2025 |
7.40
|
9,700 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 21/10/2025 |
7.50
|
5,500 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 20/10/2025 |
7.70
|
3,800 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
| 17/10/2025 |
7.70
|
9,200 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
| 16/10/2025 |
7.50
|
5,900 | 8 | 8 | 7.50 | 300 | 0 | 0.0 |
| 15/10/2025 |
8
|
14,300 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 14/10/2025 |
8.10
|
9,900 | 8.10 | 8.20 | 8.10 | 100 | 0 | 0.0 |
| 13/10/2025 |
8.20
|
4,900 | 8.10 | 8.20 | 8.10 | 100 | 0 | 0.0 |
| 10/10/2025 |
8.30
|
4,900 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 09/10/2025 |
8
|
5,700 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 08/10/2025 |
8.20
|
3,200 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 07/10/2025 |
8.10
|
28,700 | 8.20 | 8.20 | 8.10 | 1,100 | 0 | 0.0 |
| 06/10/2025 |
8.10
|
13,700 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 03/10/2025 |
8.10
|
20,800 | 8 | 8.20 | 8 | 100 | 0 | 0.0 |
| 02/10/2025 |
8
|
12,300 | 8 | 8.20 | 8 | 600 | 0 | 0.0 |
| 01/10/2025 |
8
|
67,500 | 8 | 8.20 | 8 | 200 | 0 | 0.0 |
| 30/09/2025 |
8.20
|
27,800 | 8.10 | 8.20 | 8 | 900 | 0 | 0.0 |
| 29/09/2025 |
8.20
|
8,800 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 26/09/2025 |
8
|
17,400 | 8.20 | 8.50 | 7.90 | 2,200 | 0 | 0.0 |
| 25/09/2025 |
8.10
|
129,300 | 8.10 | 8.60 | 8.10 | 600 | 0 | 0.0 |
| 24/09/2025 |
8.90
|
213,800 | 9.40 | 9.40 | 8.50 | 300 | 0 | 0.0 |
| 23/09/2025 |
9.40
|
50,100 | 9.40 | 10 | 9.40 | 300 | 0 | 0.0 |
| 22/09/2025 |
10.40
|
40,800 | 12.30 | 12.30 | 10.40 | 300 | 0 | 0.0 |
| 19/09/2025 |
11.50
|
357,900 | 12.70 | 12.80 | 11.50 | 0 | 7,700 | -0.1 |
| 18/09/2025 |
11.70
|
314,000 | 10.50 | 11.70 | 10.50 | 100 | 0 | 0.0 |
| 17/09/2025 |
10.70
|
7,200 | 10.20 | 10.70 | 10.20 | 0 | 0 | 0 |
| 16/09/2025 |
10.20
|
200 | 10 | 10.20 | 10 | 0 | 0 | 0 |
| 15/09/2025 |
10.10
|
300 | 10 | 10.10 | 10 | 0 | 0 | 0 |
| 12/09/2025 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 100 | 0 | 0.0 |
| 11/09/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 10/09/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 09/09/2025 |
10.20
|
3,000 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 08/09/2025 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 100 | 0 | 0.0 |
| 05/09/2025 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 04/09/2025 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 03/09/2025 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 29/08/2025 |
10.10
|
8,500 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
| 28/08/2025 |
10.10
|
100 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 27/08/2025 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 100 | 0 | 0.0 |
| 26/08/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 25/08/2025 |
10.20
|
1,100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 22/08/2025 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 21/08/2025 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 20/08/2025 |
10.30
|
5,000 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 19/08/2025 |
10.40
|
1,200 | 10.30 | 10.40 | 10.30 | 0 | 0 | 0 |
| 18/08/2025 |
10.50
|
1,500 | 10.20 | 10.50 | 10.20 | 0 | 0 | 0 |
| 15/08/2025 |
10.30
|
1,300 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 14/08/2025 |
10.20
|
1,100 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
| 13/08/2025 |
10.20
|
3,400 | 10.10 | 10.30 | 10 | 0 | 0 | 0 |
| 12/08/2025 |
10.30
|
12,000 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
| 11/08/2025 |
10.40
|
400 | 10.40 | 10.40 | 10.40 | 100 | 0 | 0.0 |
| 08/08/2025 |
10.40
|
8,300 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 07/08/2025 |
10.30
|
1,200 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 06/08/2025 |
10.30
|
4,000 | 10 | 10.30 | 10 | 200 | 0 | 0.0 |
| 05/08/2025 |
10.20
|
1,500 | 10.10 | 10.20 | 10.10 | 0 | 0 | 0 |
| 04/08/2025 |
10.10
|
400 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 01/08/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 31/07/2025 |
10.20
|
2,100 | 10.10 | 10.20 | 10.10 | 0 | 0 | 0 |
| 30/07/2025 |
10.10
|
11,600 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
| 29/07/2025 |
10.10
|
9,500 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
| 28/07/2025 |
10.30
|
22,500 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 |
| 25/07/2025 |
10.40
|
3,900 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 24/07/2025 |
10.50
|
5,000 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |