| 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 | -0.53% | 18,700 | 0 | 0 |
8.38
9.40
9.35
|
|
2 tháng
(2025-10-13) |
0.35 | 3.89% | 62,500 | 0 | 0 |
8.38
9.58
9.35
|
|
3 tháng
(2025-09-15) |
0.25 | 2.75% | 79,000 | 0 | 0 |
8.38
9.58
9.35
|
|
6 tháng
(2025-06-16) |
-0.47 | -4.75% | 759,600 | 0 | 0 |
8.38
10.19
9.35
|
|
12 tháng
(2024-12-17) |
-1.41 | -13.11% | 1,113,800 | -7,003 | -0.1 |
8.38
11.33
9.35
|
|
24 tháng
(2023-12-25) |
0.17 | 1.88% | 2,425,200 | -26,003 | -0.3 |
8.38
11.66
9.35
|
|
36 tháng
(2022-12-28) |
2.34 | 33.38% | 3,196,300 | -134,882 | -2.9 |
6.64
11.66
9.35
|
|
60 tháng
(2021-01-07) |
2.17 | 30.25% | 8,667,100 | -351,955 | -5.6 |
5.96
11.66
9.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2025 |
9.35
|
4,000 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 11/12/2025 |
9.35
|
400 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 10/12/2025 |
9.35
|
200 | 9.39 | 9.39 | 9.35 | 0 | 0 | 0 |
| 09/12/2025 |
9.40
|
700 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
| 08/12/2025 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 05/12/2025 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 04/12/2025 |
9
|
500 | 8.97 | 9 | 8.97 | 0 | 0 | 0 |
| 03/12/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 02/12/2025 |
8.96
|
1,600 | 8.38 | 8.96 | 8.38 | 0 | 0 | 0 |
| 01/12/2025 |
8.38
|
100 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 28/11/2025 |
9
|
500 | 8.42 | 9.01 | 8.42 | 0 | 0 | 0 |
| 27/11/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 26/11/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 25/11/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 24/11/2025 |
9
|
200 | 9.56 | 9.56 | 9 | 0 | 0 | 0 |
| 21/11/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 20/11/2025 |
9
|
400 | 9 | 9 | 9 | 0 | 0 | 0 |
| 19/11/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 18/11/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 17/11/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 14/11/2025 |
9.10
|
300 | 8.86 | 9.10 | 8.85 | 0 | 0 | 0 |
| 13/11/2025 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 12/11/2025 |
9.40
|
13,500 | 9.10 | 9.47 | 9.10 | 0 | 0 | 0 |
| 11/11/2025 |
9.10
|
600 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 10/11/2025 |
9.10
|
500 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 07/11/2025 |
9
|
1,000 | 9 | 9 | 9 | 0 | 0 | 0 |
| 06/11/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 05/11/2025 |
9
|
5,400 | 9 | 9 | 9 | 0 | 0 | 0 |
| 04/11/2025 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 03/11/2025 |
9.10
|
600 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
| 31/10/2025 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 30/10/2025 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 29/10/2025 |
9.40
|
6,100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 28/10/2025 |
9.40
|
5,000 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 27/10/2025 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 24/10/2025 |
9.40
|
200 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 23/10/2025 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 22/10/2025 |
9.40
|
1,100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 21/10/2025 |
8.90
|
2,000 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 20/10/2025 |
9
|
2,300 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 17/10/2025 |
9
|
300 | 9 | 9 | 9 | 0 | 0 | 0 |
| 16/10/2025 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
| 15/10/2025 |
9.58
|
100 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
| 14/10/2025 |
9
|
2,300 | 9 | 9 | 9 | 0 | 0 | 0 |
| 13/10/2025 |
9
|
16,200 | 9 | 9 | 9 | 0 | 0 | 0 |
| 10/10/2025 |
9
|
2,200 | 9 | 9 | 9 | 0 | 0 | 0 |
| 09/10/2025 |
9
|
1,900 | 9 | 9 | 9 | 0 | 0 | 0 |
| 08/10/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 07/10/2025 |
9
|
400 | 9 | 9 | 9 | 0 | 0 | 0 |
| 06/10/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 03/10/2025 |
9
|
1,700 | 9.01 | 9.01 | 9 | 0 | 0 | 0 |
| 02/10/2025 |
8.81
|
100 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 01/10/2025 |
9.45
|
400 | 8.92 | 9.45 | 8.92 | 0 | 0 | 0 |
| 30/09/2025 |
9.49
|
100 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
| 29/09/2025 |
9.54
|
1,000 | 9.59 | 9.59 | 9.54 | 0 | 0 | 0 |
| 26/09/2025 |
9.10
|
300 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 25/09/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 24/09/2025 |
9.20
|
800 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 23/09/2025 |
9.20
|
300 | 8.91 | 9.20 | 8.91 | 0 | 0 | 0 |
| 22/09/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 19/09/2025 |
9.20
|
2,200 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 18/09/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 17/09/2025 |
9.10
|
3,900 | 9.70 | 9.70 | 9.10 | 0 | 0 | 0 |
| 16/09/2025 |
9.10
|
700 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 15/09/2025 |
9.10
|
500 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 12/09/2025 |
9.20
|
200 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 11/09/2025 |
9.20
|
7,400 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 10/09/2025 |
9.20
|
7,000 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 09/09/2025 |
9.15
|
2,500 | 9.15 | 9.15 | 8.74 | 0 | 0 | 0 |
| 08/09/2025 |
9.21
|
4,700 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
| 05/09/2025 |
9.23
|
6,100 | 9.25 | 9.40 | 9.10 | 0 | 0 | 0 |
| 04/09/2025 |
9.25
|
1,400 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 03/09/2025 |
9.25
|
2,100 | 9.20 | 9.25 | 9.20 | 0 | 0 | 0 |
| 29/08/2025 |
9.20
|
6,700 | 9.14 | 9.20 | 9.14 | 0 | 0 | 0 |
| 28/08/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 27/08/2025 |
9.10
|
1,300 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 26/08/2025 |
9.10
|
9,100 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 25/08/2025 |
9.14
|
7,100 | 9.01 | 9.14 | 9 | 0 | 0 | 0 |
| 22/08/2025 |
9
|
17,600 | 9 | 9 | 9 | 0 | 0 | 0 |
| 21/08/2025 |
9
|
29,700 | 9 | 9.11 | 9 | 0 | 0 | 0 |
| 20/08/2025 |
9.15
|
36,500 | 9.15 | 9.15 | 9.06 | 0 | 0 | 0 |
| 19/08/2025 |
9.10
|
49,700 | 9.07 | 9.10 | 9.06 | 0 | 0 | 0 |
| 18/08/2025 |
9.10
|
9,200 | 9.08 | 9.10 | 9.08 | 0 | 0 | 0 |
| 15/08/2025 |
9.10
|
10,500 | 9.15 | 9.15 | 9.05 | 0 | 0 | 0 |
| 14/08/2025 |
9.20
|
14,400 | 9.10 | 9.26 | 9.10 | 0 | 0 | 0 |
| 13/08/2025 |
9.11
|
8,100 | 9.29 | 9.29 | 9.11 | 0 | 0 | 0 |
| 12/08/2025 |
9.27
|
7,500 | 9.13 | 9.27 | 9.06 | 0 | 0 | 0 |
| 11/08/2025 |
9.13
|
24,100 | 9.30 | 9.30 | 9.03 | 0 | 0 | 0 |
| 08/08/2025 |
9.30
|
2,800 | 9.32 | 9.33 | 9.30 | 0 | 0 | 0 |
| 07/08/2025 |
9.37
|
17,800 | 9.12 | 9.42 | 8.64 | 0 | 0 | 0 |
| 06/08/2025 |
9.28
|
15,900 | 9.20 | 9.29 | 9.10 | 0 | 0 | 0 |
| 05/08/2025 |
9.25
|
15,900 | 9.12 | 9.25 | 9.10 | 0 | 0 | 0 |
| 04/08/2025 |
9.20
|
2,500 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 01/08/2025 |
9.20
|
1,700 | 9.21 | 9.43 | 9 | 0 | 0 | 0 |
| 31/07/2025 |
9.46
|
7,500 | 9.25 | 9.52 | 9.20 | 0 | 0 | 0 |
| 30/07/2025 |
9.55
|
21,500 | 9.65 | 9.65 | 9 | 0 | 0 | 0 |
| 29/07/2025 |
9.31
|
3,300 | 9.78 | 9.78 | 9.20 | 0 | 0 | 0 |
| 28/07/2025 |
9.78
|
2,300 | 9.79 | 9.80 | 9.78 | 0 | 0 | 0 |
| 25/07/2025 |
9.51
|
8,300 | 9.65 | 9.65 | 9.12 | 0 | 0 | 0 |
| 24/07/2025 |
9.65
|
13,100 | 9.80 | 9.80 | 9.65 | 0 | 0 | 0 |