| 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) |
-0.11 | -1.42% | 672,100 | -1,500 | -0.0 |
7.54
7.80
7.79
|
|
2 tháng
(2025-10-13) |
-0.44 | -5.43% | 801,100 | -1,500 | -0.0 |
7.52
8.21
7.79
|
|
3 tháng
(2025-09-15) |
-0.68 | -8.15% | 908,700 | -18,700 | -0.2 |
7.52
8.50
7.79
|
|
6 tháng
(2025-06-16) |
-1.33 | -14.79% | 1,777,100 | -66,700 | -0.5 |
7.52
9.50
7.79
|
|
12 tháng
(2024-12-17) |
-0.43 | -5.32% | 3,299,000 | -68,400 | -0.6 |
7.52
10
7.79
|
|
24 tháng
(2023-12-25) |
-0.23 | -2.92% | 9,646,600 | -361,935 | -3.0 |
7.52
10.35
7.79
|
|
36 tháng
(2022-12-28) |
-2.74 | -26.35% | 12,518,100 | -373,935 | -4.0 |
7.49
11.50
7.79
|
|
60 tháng
(2021-01-07) |
-4.52 | -37.12% | 17,613,600 | -492,330 | -8.2 |
7.49
21
7.79
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2025 |
7.79
|
700 | 7.66 | 7.80 | 7.50 | 0 | 0 | 0 |
| 11/12/2025 |
7.66
|
3,800 | 7.65 | 7.80 | 7.50 | 0 | 0 | 0 |
| 10/12/2025 |
7.66
|
1,100 | 7.34 | 7.66 | 7.33 | 0 | 0 | 0 |
| 09/12/2025 |
7.80
|
2,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 08/12/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 05/12/2025 |
7.80
|
2,200 | 7.63 | 7.80 | 7.63 | 0 | 0 | 0 |
| 04/12/2025 |
7.63
|
1,200 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 03/12/2025 |
7.65
|
200 | 7.33 | 7.65 | 7.33 | 0 | 0 | 0 |
| 02/12/2025 |
7.80
|
2,200 | 7.67 | 7.80 | 7.67 | 0 | 0 | 0 |
| 01/12/2025 |
7.69
|
1,300 | 7.30 | 7.69 | 7.30 | 0 | 0 | 0 |
| 28/11/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 27/11/2025 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 26/11/2025 |
7.60
|
2,900 | 7.65 | 7.80 | 7.50 | 0 | 0 | 0 |
| 25/11/2025 |
7.67
|
5,300 | 7.50 | 7.80 | 7.33 | 0 | 0 | 0 |
| 24/11/2025 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 21/11/2025 |
7.65
|
200 | 7.52 | 7.65 | 7.52 | 0 | 0 | 0 |
| 20/11/2025 |
7.54
|
626,100 | 7.50 | 7.56 | 7.34 | 0 | 0 | 0 |
| 19/11/2025 |
7.56
|
4,600 | 7.54 | 7.57 | 7.39 | 0 | 0 | 0 |
| 18/11/2025 |
7.60
|
5,600 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 17/11/2025 |
7.70
|
2,400 | 7.70 | 7.80 | 7.27 | 0 | 0 | 0 |
| 14/11/2025 |
7.71
|
7,700 | 7.73 | 7.78 | 7.40 | 0 | 1,200 | -0.0 |
| 13/11/2025 |
7.79
|
100 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 12/11/2025 |
7.77
|
3,100 | 7.45 | 7.78 | 7.39 | 0 | 300 | -0.0 |
| 11/11/2025 |
7.79
|
18,500 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
| 10/11/2025 |
7.54
|
6,700 | 7.77 | 7.80 | 7.54 | 0 | 0 | 0 |
| 07/11/2025 |
7.77
|
2,300 | 7.78 | 7.78 | 7.77 | 0 | 0 | 0 |
| 06/11/2025 |
7.77
|
1,700 | 7.75 | 7.80 | 7.75 | 0 | 0 | 0 |
| 05/11/2025 |
7.80
|
5,700 | 7.68 | 7.80 | 7.41 | 0 | 0 | 0 |
| 04/11/2025 |
7.70
|
3,000 | 7.65 | 7.80 | 7.24 | 0 | 100 | -0.0 |
| 03/11/2025 |
7.70
|
1,500 | 7.87 | 7.90 | 7.50 | 0 | 0 | 0 |
| 31/10/2025 |
7.88
|
200 | 7.92 | 7.92 | 7.88 | 0 | 0 | 0 |
| 30/10/2025 |
7.92
|
9,800 | 7.53 | 7.92 | 7.50 | 0 | 0 | 0 |
| 29/10/2025 |
7.93
|
7,400 | 8 | 8 | 7.43 | 0 | 0 | 0 |
| 28/10/2025 |
7.92
|
700 | 7.92 | 7.97 | 7.92 | 0 | 0 | 0 |
| 27/10/2025 |
7.97
|
800 | 7.99 | 7.99 | 7.55 | 0 | 0 | 0 |
| 24/10/2025 |
7.96
|
16,700 | 7.60 | 7.99 | 7.41 | 0 | 0 | 0 |
| 23/10/2025 |
7.94
|
12,400 | 7.52 | 8.04 | 7.41 | 0 | 0 | 0 |
| 22/10/2025 |
7.52
|
12,300 | 8.05 | 8.05 | 7.50 | 100 | 0 | 0.0 |
| 21/10/2025 |
8.06
|
4,500 | 7.90 | 8.09 | 7.60 | 300 | 0 | 0.0 |
| 20/10/2025 |
8.17
|
5,800 | 7.71 | 8.17 | 7.70 | 0 | 0 | 0 |
| 17/10/2025 |
8.21
|
2,300 | 8.13 | 8.48 | 8.13 | 0 | 300 | -0.0 |
| 16/10/2025 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 15/10/2025 |
8.10
|
3,400 | 8.09 | 8.39 | 7.60 | 0 | 0 | 0 |
| 14/10/2025 |
8.09
|
1,200 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 13/10/2025 |
8.10
|
12,000 | 8 | 8.39 | 8 | 0 | 0 | 0 |
| 10/10/2025 |
8
|
3,700 | 8 | 8 | 7.71 | 200 | 0 | 0.0 |
| 09/10/2025 |
8.20
|
11,700 | 7.91 | 8.20 | 7.72 | 0 | 0 | 0 |
| 08/10/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 07/10/2025 |
8.30
|
6,200 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 06/10/2025 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 03/10/2025 |
8.28
|
4,200 | 7.90 | 8.28 | 7.88 | 100 | 0 | 0.0 |
| 02/10/2025 |
8.33
|
11,600 | 7.91 | 8.33 | 7.80 | 0 | 0 | 0 |
| 01/10/2025 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 30/09/2025 |
8.19
|
1,200 | 8.29 | 8.29 | 7.83 | 0 | 0 | 0 |
| 29/09/2025 |
8.19
|
3,700 | 8.26 | 8.26 | 7.94 | 0 | 0 | 0 |
| 26/09/2025 |
8.19
|
18,100 | 7.98 | 8.29 | 7.94 | 0 | 6,400 | -0.1 |
| 25/09/2025 |
8.19
|
400 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 24/09/2025 |
8.30
|
10,000 | 8.25 | 8.30 | 8.25 | 0 | 100 | -0.0 |
| 23/09/2025 |
8.33
|
6,600 | 8.40 | 8.50 | 8.10 | 0 | 0 | 0 |
| 22/09/2025 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 19/09/2025 |
8.30
|
1,700 | 8.39 | 8.39 | 8.08 | 0 | 0 | 0 |
| 18/09/2025 |
8.37
|
5,300 | 8.45 | 8.49 | 8.07 | 0 | 0 | 0 |
| 17/09/2025 |
8.29
|
3,300 | 8.36 | 8.36 | 8.29 | 0 | 0 | 0 |
| 16/09/2025 |
8.29
|
16,900 | 8.15 | 8.49 | 8.15 | 0 | 11,000 | -0.1 |
| 15/09/2025 |
8.34
|
2,600 | 8.31 | 8.38 | 8.27 | 0 | 0 | 0 |
| 12/09/2025 |
8.31
|
900 | 8.49 | 8.49 | 8.20 | 0 | 0 | 0 |
| 11/09/2025 |
8.34
|
41,100 | 8.40 | 8.41 | 8 | 0 | 0 | 0 |
| 10/09/2025 |
8.38
|
21,400 | 8.20 | 8.50 | 8.15 | 0 | 11,000 | -0.1 |
| 09/09/2025 |
8.44
|
41,800 | 8.10 | 8.49 | 8 | 0 | 22,500 | -0.2 |
| 08/09/2025 |
8.25
|
30,800 | 8.30 | 9 | 8.25 | 0 | 0 | 0 |
| 05/09/2025 |
8.51
|
20,700 | 8.31 | 8.52 | 8.30 | 0 | 16,000 | -0.1 |
| 04/09/2025 |
8.58
|
11,600 | 8.44 | 8.76 | 8.32 | 0 | 0 | 0 |
| 03/09/2025 |
8.44
|
6,800 | 8.46 | 8.46 | 8.44 | 0 | 0 | 0 |
| 29/08/2025 |
8.46
|
1,400 | 8.23 | 8.46 | 8.23 | 0 | 0 | 0 |
| 28/08/2025 |
8.49
|
1,100 | 8.32 | 8.49 | 8.32 | 0 | 0 | 0 |
| 27/08/2025 |
8.50
|
800 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 26/08/2025 |
8.50
|
400 | 8.33 | 8.50 | 8.33 | 0 | 0 | 0 |
| 25/08/2025 |
8.52
|
100 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 22/08/2025 |
8.53
|
1,400 | 8.36 | 8.56 | 8.30 | 0 | 0 | 0 |
| 21/08/2025 |
8.57
|
5,400 | 8.65 | 8.65 | 8.34 | 0 | 0 | 0 |
| 20/08/2025 |
8.60
|
4,300 | 8.60 | 8.69 | 8.57 | 0 | 0 | 0 |
| 19/08/2025 |
8.54
|
1,900 | 8.53 | 8.59 | 8.40 | 0 | 0 | 0 |
| 18/08/2025 |
8.50
|
8,000 | 8.35 | 8.61 | 8.35 | 0 | 100 | -0.0 |
| 15/08/2025 |
8.61
|
200 | 8.49 | 8.61 | 8.49 | 0 | 0 | 0 |
| 14/08/2025 |
8.49
|
4,500 | 8.64 | 8.64 | 8.38 | 0 | 0 | 0 |
| 13/08/2025 |
8.51
|
7,300 | 8.59 | 8.59 | 8.35 | 0 | 0 | 0 |
| 12/08/2025 |
8.51
|
4,300 | 8.40 | 8.55 | 8.40 | 100 | 500 | -0.0 |
| 11/08/2025 |
8.54
|
16,700 | 8.40 | 8.64 | 8.39 | 0 | 100 | -0.0 |
| 08/08/2025 |
8.48
|
4,000 | 8.65 | 8.65 | 8.48 | 0 | 0 | 0 |
| 07/08/2025 |
8.69
|
1,400 | 8.71 | 8.74 | 8.69 | 0 | 0 | 0 |
| 06/08/2025 |
8.71
|
24,400 | 8.70 | 8.88 | 8.26 | 600 | 0 | 0.0 |
| 05/08/2025 |
8.74
|
1,200 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 04/08/2025 |
8.79
|
21,700 | 8.91 | 8.91 | 8.31 | 0 | 0 | 0 |
| 01/08/2025 |
8.84
|
19,500 | 8.70 | 8.94 | 8.50 | 0 | 0 | 0 |
| 31/07/2025 |
8.80
|
10,900 | 8.87 | 8.87 | 8.55 | 0 | 100 | -0.0 |
| 30/07/2025 |
8.92
|
65,100 | 8.50 | 8.94 | 8.30 | 0 | 0 | 0 |
| 29/07/2025 |
8.71
|
22,100 | 8.84 | 8.84 | 8.50 | 0 | 0 | 0 |
| 28/07/2025 |
8.89
|
64,200 | 8.95 | 9 | 8.50 | 100 | 0 | 0.0 |
| 25/07/2025 |
8.99
|
900 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 24/07/2025 |
9.05
|
16,200 | 8.90 | 9.26 | 8.62 | 2,000 | 0 | 0.0 |