| 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) |
-0.10 | -1.20% | 89,500 | 0 | 0 |
7.80
8.30
8
|
|
2 tháng
(2025-10-13) |
-0.50 | -5.75% | 216,500 | 0 | 0 |
7.80
8.90
8
|
|
3 tháng
(2025-09-15) |
-0.60 | -6.82% | 306,800 | 0 | 0 |
7.80
9.10
8
|
|
6 tháng
(2025-06-16) |
-1.60 | -16.33% | 1,162,600 | 0 | 0 |
7.80
10.10
8
|
|
12 tháng
(2024-12-17) |
2.82 | 52.47% | 7,232,605 | 0 | 0 |
5.28
14.96
8
|
|
24 tháng
(2023-12-25) |
3.28 | 66.66% | 8,114,337 | 0 | 0 |
4.73
14.96
8
|
|
36 tháng
(2022-12-28) |
5.73 | 231.57% | 8,878,718 | 2,500 | 0.0 |
2.47
14.96
8
|
|
60 tháng
(2021-01-07) |
7.40 | 924.84% | 9,691,986 | 2,500 | 0.1 |
0.69
14.96
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2025 |
8
|
8,500 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 11/12/2025 |
8.20
|
4,600 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 10/12/2025 |
8.10
|
5,100 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 09/12/2025 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 08/12/2025 |
8.10
|
2,200 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 05/12/2025 |
8.20
|
1,100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 04/12/2025 |
8.20
|
6,800 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 03/12/2025 |
7.80
|
1,200 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
| 02/12/2025 |
8.20
|
1,400 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 01/12/2025 |
8.10
|
4,000 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 28/11/2025 |
8.20
|
500 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 27/11/2025 |
8.20
|
4,000 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 26/11/2025 |
8.20
|
600 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 25/11/2025 |
8
|
4,000 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 24/11/2025 |
8.20
|
1,900 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 21/11/2025 |
8.20
|
2,900 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 20/11/2025 |
8.30
|
1,500 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 19/11/2025 |
8.30
|
4,100 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 18/11/2025 |
8.30
|
11,200 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 17/11/2025 |
8.20
|
2,700 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 14/11/2025 |
8
|
15,700 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 13/11/2025 |
8.20
|
3,900 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 12/11/2025 |
8.30
|
9,900 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 11/11/2025 |
8.30
|
2,500 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 10/11/2025 |
8.50
|
5,900 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
| 07/11/2025 |
8.70
|
2,100 | 8.30 | 8.70 | 8.30 | 0 | 0 | 0 |
| 06/11/2025 |
8.50
|
5,000 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 05/11/2025 |
8.30
|
11,100 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 04/11/2025 |
8.30
|
6,200 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 03/11/2025 |
8.40
|
2,600 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 |
| 31/10/2025 |
8.40
|
3,400 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 30/10/2025 |
8.50
|
10,300 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 29/10/2025 |
8.50
|
6,000 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 28/10/2025 |
8.60
|
4,500 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 |
| 27/10/2025 |
8.60
|
1,300 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 24/10/2025 |
8.90
|
10,700 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 23/10/2025 |
8.50
|
6,800 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
| 22/10/2025 |
8.50
|
2,100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 21/10/2025 |
8.60
|
4,400 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 20/10/2025 |
8.50
|
6,500 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 17/10/2025 |
8.70
|
400 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 16/10/2025 |
8.60
|
6,700 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 15/10/2025 |
8.60
|
2,800 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 14/10/2025 |
8.60
|
19,800 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 13/10/2025 |
8.70
|
5,900 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 10/10/2025 |
8.70
|
1,100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 09/10/2025 |
8.70
|
4,400 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 08/10/2025 |
8.90
|
1,900 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 07/10/2025 |
8.80
|
1,700 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 06/10/2025 |
8.80
|
3,700 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 03/10/2025 |
8.80
|
800 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 02/10/2025 |
8.80
|
3,900 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 01/10/2025 |
8.80
|
3,300 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 30/09/2025 |
8.90
|
1,700 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 29/09/2025 |
9
|
200 | 9 | 9 | 9 | 0 | 0 | 0 |
| 26/09/2025 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 25/09/2025 |
8.90
|
1,500 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 24/09/2025 |
8.70
|
500 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 23/09/2025 |
9
|
13,600 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 22/09/2025 |
8.70
|
20,800 | 9.10 | 9.10 | 8.60 | 0 | 0 | 0 |
| 19/09/2025 |
9.10
|
1,600 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 18/09/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 17/09/2025 |
8.90
|
18,800 | 8.80 | 9.50 | 8.70 | 0 | 0 | 0 |
| 16/09/2025 |
8.90
|
5,100 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 15/09/2025 |
8.80
|
5,600 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 12/09/2025 |
8.90
|
700 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 11/09/2025 |
8.90
|
900 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 10/09/2025 |
8.80
|
2,700 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 09/09/2025 |
8.80
|
3,400 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 08/09/2025 |
8.90
|
3,200 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 05/09/2025 |
8.90
|
16,400 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 04/09/2025 |
8.90
|
3,500 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 03/09/2025 |
9
|
3,100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 29/08/2025 |
9
|
6,800 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 28/08/2025 |
8.90
|
7,400 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 27/08/2025 |
8.90
|
5,100 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
| 26/08/2025 |
8.90
|
7,100 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 25/08/2025 |
8.90
|
4,300 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 22/08/2025 |
8.90
|
47,900 | 8.90 | 9 | 8.40 | 0 | 0 | 0 |
| 21/08/2025 |
9
|
8,400 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 20/08/2025 |
9.20
|
9,700 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| 19/08/2025 |
9.10
|
12,500 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
| 18/08/2025 |
9.20
|
15,300 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
| 15/08/2025 |
9.30
|
11,000 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| 14/08/2025 |
9.40
|
8,900 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
| 13/08/2025 |
9.50
|
3,500 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
| 12/08/2025 |
9.60
|
15,400 | 9.70 | 9.70 | 9 | 0 | 0 | 0 |
| 11/08/2025 |
9.70
|
20,900 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 |
| 08/08/2025 |
9.50
|
29,300 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
| 07/08/2025 |
9.50
|
7,400 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
| 06/08/2025 |
9.50
|
5,300 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
| 05/08/2025 |
9.40
|
13,000 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
| 04/08/2025 |
9.60
|
16,200 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
| 01/08/2025 |
9.60
|
16,200 | 9.20 | 9.60 | 9.10 | 0 | 0 | 0 |
| 31/07/2025 |
9.40
|
14,100 | 9.30 | 9.50 | 9.20 | 0 | 0 | 0 |
| 30/07/2025 |
9.40
|
3,500 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
| 29/07/2025 |
9.30
|
33,700 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 |
| 28/07/2025 |
9.50
|
32,500 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
| 25/07/2025 |
9.60
|
24,400 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
| 24/07/2025 |
9.70
|
25,100 | 9.60 | 9.80 | 9.50 | 0 | 0 | 0 |