| 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) |
0.20 | 2.53% | 10,000 | 700 | 0.0 |
7.66
8.50
8.50
|
|
2 tháng
(2025-10-06) |
0.05 | 0.62% | 57,100 | 4,100 | 0.0 |
7.48
8.50
8.50
|
|
3 tháng
(2025-09-05) |
-0.45 | -5.26% | 135,500 | 4,000 | 0.0 |
7.48
8.55
8.50
|
|
6 tháng
(2025-06-09) |
-0.20 | -2.41% | 502,800 | -38,900 | -0.3 |
7.48
9.20
8.50
|
|
12 tháng
(2024-12-09) |
0.12 | 1.50% | 795,100 | -38,900 | -0.3 |
7.25
9.20
8.50
|
|
24 tháng
(2023-12-15) |
0.41 | 5.33% | 2,332,000 | -29,000 | -0.3 |
7.25
11.85
8.50
|
|
36 tháng
(2022-12-20) |
0.18 | 2.27% | 5,643,900 | -49,500 | -0.2 |
7.10
11.85
8.50
|
|
60 tháng
(2020-12-30) |
2.99 | 58.51% | 26,288,210 | -17,179,540 | -96.3 |
5.11
32.40
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
8.29
|
1,300 | 8 | 8.29 | 8 | 0 | 0 | 0 |
| 04/12/2025 |
8.50
|
400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 03/12/2025 |
8.10
|
900 | 8.10 | 8.10 | 8.10 | 800 | 0 | 0.0 |
| 02/12/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 01/12/2025 |
8.30
|
300 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 28/11/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 27/11/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 26/11/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 25/11/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 24/11/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 21/11/2025 |
8.30
|
1,200 | 8.25 | 8.48 | 8.25 | 0 | 0 | 0 |
| 20/11/2025 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 19/11/2025 |
8.25
|
300 | 7.78 | 8.25 | 7.78 | 0 | 0 | 0 |
| 18/11/2025 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 17/11/2025 |
7.72
|
100 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 14/11/2025 |
8.20
|
3,900 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 13/11/2025 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 12/11/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 11/11/2025 |
8.26
|
300 | 8.26 | 8.26 | 8.26 | 0 | 100 | -0.0 |
| 10/11/2025 |
8.09
|
100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 07/11/2025 |
7.66
|
500 | 8.43 | 8.44 | 7.51 | 0 | 0 | 0 |
| 06/11/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 05/11/2025 |
7.90
|
2,000 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 04/11/2025 |
7.90
|
300 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 03/11/2025 |
7.89
|
300 | 7.89 | 7.89 | 7.89 | 0 | 100 | -0.0 |
| 31/10/2025 |
7.90
|
15,900 | 7.88 | 7.90 | 7.80 | 3,800 | 0 | 0.0 |
| 30/10/2025 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 29/10/2025 |
7.84
|
1,200 | 7.83 | 7.85 | 7.83 | 0 | 0 | 0 |
| 28/10/2025 |
7.55
|
2,000 | 7.89 | 7.90 | 7.55 | 0 | 0 | 0 |
| 27/10/2025 |
7.72
|
300 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 24/10/2025 |
7.72
|
900 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 23/10/2025 |
7.72
|
400 | 7.80 | 7.80 | 7.72 | 0 | 0 | 0 |
| 22/10/2025 |
7.75
|
200 | 7.74 | 7.75 | 7.74 | 0 | 0 | 0 |
| 21/10/2025 |
7.60
|
900 | 7.49 | 7.60 | 7.49 | 0 | 0 | 0 |
| 20/10/2025 |
7.50
|
3,100 | 7.80 | 7.90 | 7.50 | 0 | 0 | 0 |
| 17/10/2025 |
7.48
|
1,500 | 7.51 | 7.51 | 7.48 | 0 | 0 | 0 |
| 16/10/2025 |
7.51
|
3,300 | 7.50 | 7.87 | 7.50 | 0 | 200 | -0.0 |
| 15/10/2025 |
7.50
|
4,400 | 7.89 | 7.90 | 7.47 | 0 | 100 | -0.0 |
| 14/10/2025 |
7.89
|
200 | 7.90 | 7.90 | 7.89 | 0 | 0 | 0 |
| 13/10/2025 |
7.90
|
11,600 | 8.12 | 8.12 | 7.44 | 0 | 0 | 0 |
| 10/10/2025 |
7.97
|
200 | 7.73 | 7.97 | 7.73 | 0 | 0 | 0 |
| 09/10/2025 |
7.98
|
600 | 7.65 | 7.98 | 7.65 | 0 | 0 | 0 |
| 08/10/2025 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 07/10/2025 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 06/10/2025 |
8.05
|
100 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 03/10/2025 |
7.80
|
1,100 | 7.89 | 7.90 | 7.80 | 0 | 0 | 0 |
| 02/10/2025 |
7.80
|
1,300 | 7.80 | 7.96 | 7.80 | 0 | 100 | -0.0 |
| 01/10/2025 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 30/09/2025 |
7.78
|
15,600 | 7.81 | 7.81 | 7.70 | 0 | 0 | 0 |
| 29/09/2025 |
7.82
|
300 | 8 | 8 | 7.82 | 0 | 0 | 0 |
| 26/09/2025 |
8
|
10,700 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 25/09/2025 |
8
|
1,200 | 8.35 | 8.35 | 8 | 0 | 0 | 0 |
| 24/09/2025 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 23/09/2025 |
8.35
|
100 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 22/09/2025 |
7.86
|
2,900 | 8.09 | 8.09 | 7.86 | 0 | 1,000 | -0.0 |
| 19/09/2025 |
8.10
|
6,600 | 8.25 | 8.25 | 8.10 | 0 | 0 | 0 |
| 18/09/2025 |
8.40
|
1,600 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 17/09/2025 |
8.45
|
23,200 | 7.92 | 8.45 | 7.92 | 400 | 0 | 0.0 |
| 16/09/2025 |
8.44
|
1,400 | 8.45 | 8.45 | 8.11 | 0 | 1,000 | -0.0 |
| 15/09/2025 |
8.45
|
100 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 12/09/2025 |
8.45
|
7,800 | 8.05 | 8.48 | 8.01 | 2,100 | 0 | 0.0 |
| 11/09/2025 |
8.50
|
300 | 8.10 | 8.50 | 8.10 | 0 | 0 | 0 |
| 10/09/2025 |
8.03
|
200 | 8.21 | 8.21 | 8.03 | 100 | 0 | 0.0 |
| 09/09/2025 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 08/09/2025 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 05/09/2025 |
8.55
|
4,000 | 8.10 | 8.55 | 8.10 | 0 | 600 | -0.0 |
| 04/09/2025 |
8.30
|
300 | 8.21 | 8.30 | 8.21 | 0 | 0 | 0 |
| 03/09/2025 |
8.21
|
3,800 | 8.80 | 8.80 | 8.10 | 0 | 0 | 0 |
| 29/08/2025 |
8.70
|
700 | 8.79 | 8.79 | 8.01 | 0 | 0 | 0 |
| 28/08/2025 |
8.29
|
1,200 | 8.26 | 8.29 | 8.26 | 0 | 0 | 0 |
| 27/08/2025 |
8.29
|
7,800 | 8.40 | 8.40 | 8.29 | 0 | 0 | 0 |
| 26/08/2025 |
8.90
|
15,200 | 8.49 | 8.90 | 8.48 | 0 | 0 | 0 |
| 25/08/2025 |
8.49
|
1,000 | 8.09 | 8.49 | 8.09 | 0 | 0 | 0 |
| 22/08/2025 |
8.45
|
6,400 | 8.48 | 8.48 | 7.98 | 600 | 0 | 0.0 |
| 21/08/2025 |
8.50
|
2,000 | 7.90 | 8.83 | 7.90 | 0 | 0 | 0 |
| 20/08/2025 |
8.41
|
800 | 8.50 | 8.50 | 8.41 | 0 | 0 | 0 |
| 19/08/2025 |
8.40
|
10,500 | 8.87 | 8.88 | 8.40 | 0 | 0 | 0 |
| 18/08/2025 |
8.84
|
5,400 | 8.90 | 8.90 | 8.30 | 0 | 300 | -0.0 |
| 15/08/2025 |
8.40
|
42,700 | 8.40 | 9.40 | 8.40 | 2,000 | 0 | 0.0 |
| 14/08/2025 |
9.02
|
300 | 9.40 | 9.40 | 9.02 | 0 | 0 | 0 |
| 13/08/2025 |
8.86
|
1,600 | 8.90 | 8.90 | 8.85 | 0 | 0 | 0 |
| 12/08/2025 |
8.98
|
13,900 | 9.10 | 9.11 | 8.57 | 200 | 0 | 0.0 |
| 11/08/2025 |
9.20
|
15,100 | 9.67 | 9.67 | 9.10 | 100 | 200 | -0.0 |
| 08/08/2025 |
9.20
|
19,500 | 8.70 | 9.20 | 8.70 | 0 | 0 | 0 |
| 07/08/2025 |
8.60
|
54,200 | 8.34 | 8.60 | 8.34 | 0 | 34,900 | -0.3 |
| 06/08/2025 |
8.32
|
10,500 | 8.31 | 8.32 | 8.10 | 0 | 0 | 0 |
| 05/08/2025 |
8.30
|
6,800 | 7.98 | 8.38 | 7.98 | 0 | 0 | 0 |
| 04/08/2025 |
8.22
|
4,400 | 8.10 | 8.22 | 8 | 0 | 0 | 0 |
| 01/08/2025 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 31/07/2025 |
8.24
|
11,900 | 8.25 | 8.39 | 8.17 | 1,100 | 0 | 0.0 |
| 30/07/2025 |
8.16
|
15,100 | 7.86 | 8.18 | 7.86 | 100 | 0 | 0.0 |
| 29/07/2025 |
8.10
|
14,700 | 8.10 | 8.20 | 8.10 | 0 | 1,400 | -0.0 |
| 28/07/2025 |
8.10
|
6,800 | 8 | 8.10 | 7.81 | 0 | 0 | 0 |
| 25/07/2025 |
8.09
|
600 | 7.91 | 8.09 | 7.91 | 0 | 0 | 0 |
| 24/07/2025 |
8.10
|
1,200 | 8.01 | 8.10 | 7.81 | 0 | 0 | 0 |
| 23/07/2025 |
8.09
|
400 | 8.10 | 8.10 | 8.09 | 0 | 0 | 0 |
| 22/07/2025 |
8.01
|
1,400 | 7.51 | 8.01 | 7.51 | 0 | 0 | 0 |
| 21/07/2025 |
7.89
|
4,600 | 8.10 | 8.10 | 7.89 | 0 | 0 | 0 |
| 18/07/2025 |
8.10
|
300 | 8.25 | 8.25 | 8.10 | 0 | 0 | 0 |
| 17/07/2025 |
8.10
|
11,500 | 7.98 | 8.20 | 7.95 | 0 | 0 | 0 |
| 16/07/2025 |
7.94
|
300 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |