| 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% | 96,600 | 0 | 0 |
8.20
8.40
8.20
|
|
2 tháng
(2025-10-13) |
-0.10 | -1.18% | 447,800 | -200 | -0.0 |
8.20
8.70
8.20
|
|
3 tháng
(2025-09-15) |
0 | 0% | 620,900 | -200 | -0.0 |
8.20
8.70
8.20
|
|
6 tháng
(2025-06-16) |
0 | 0% | 2,453,000 | -400 | -0.0 |
8.20
8.80
8.20
|
|
12 tháng
(2024-12-17) |
-2.40 | -22.22% | 3,675,184 | -400 | -0.0 |
7
11.80
8.20
|
|
24 tháng
(2023-12-25) |
0.91 | 12.13% | 9,092,844 | -6,400 | -0.1 |
6.97
25.99
8.20
|
|
36 tháng
(2022-12-28) |
-1.34 | -13.74% | 9,536,549 | -39,600 | -0.5 |
6.74
25.99
8.20
|
|
60 tháng
(2021-01-07) |
-1.02 | -10.87% | 16,595,606 | 33,400 | 0.9 |
6.74
25.99
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2025 |
8.20
|
1,500 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 11/12/2025 |
8.40
|
1,300 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 10/12/2025 |
8.40
|
1,300 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 09/12/2025 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 08/12/2025 |
8.40
|
3,100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 05/12/2025 |
8.30
|
3,100 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 04/12/2025 |
8.40
|
1,300 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 03/12/2025 |
8.30
|
1,900 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 02/12/2025 |
8.30
|
2,500 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 01/12/2025 |
8.30
|
700 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 28/11/2025 |
8.30
|
600 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 27/11/2025 |
8.30
|
4,900 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 26/11/2025 |
8.30
|
3,300 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 25/11/2025 |
8.30
|
1,700 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 24/11/2025 |
8.30
|
6,500 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 21/11/2025 |
8.20
|
800 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 20/11/2025 |
8.30
|
8,900 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 19/11/2025 |
8.20
|
3,500 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 18/11/2025 |
8.30
|
15,100 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 17/11/2025 |
8.20
|
30,200 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 14/11/2025 |
8.30
|
3,600 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 13/11/2025 |
8.30
|
200 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 12/11/2025 |
8.30
|
2,000 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 11/11/2025 |
8.30
|
4,800 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 10/11/2025 |
8.30
|
3,300 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 07/11/2025 |
8.40
|
2,600 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 06/11/2025 |
8.40
|
900 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 05/11/2025 |
8.30
|
500 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 04/11/2025 |
8.30
|
25,000 | 8.40 | 8.60 | 8.20 | 0 | 0 | 0 |
| 03/11/2025 |
8.30
|
2,800 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 31/10/2025 |
8.40
|
36,400 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 30/10/2025 |
8.30
|
10,200 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 29/10/2025 |
8.50
|
14,900 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| 28/10/2025 |
8.40
|
17,100 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 27/10/2025 |
8.30
|
6,300 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 24/10/2025 |
8.20
|
3,300 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 23/10/2025 |
8.20
|
14,300 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 22/10/2025 |
8.20
|
26,900 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
| 21/10/2025 |
8.50
|
17,600 | 8.50 | 8.60 | 8.20 | 0 | 0 | 0 |
| 20/10/2025 |
8.40
|
28,900 | 8.80 | 8.80 | 8.40 | 0 | 200 | -0.0 |
| 17/10/2025 |
8.70
|
107,900 | 8.60 | 9.30 | 8.60 | 0 | 0 | 0 |
| 16/10/2025 |
8.50
|
1,100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 15/10/2025 |
8.50
|
1,700 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 14/10/2025 |
8.60
|
8,500 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 13/10/2025 |
8.50
|
16,200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 10/10/2025 |
8.50
|
10,300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 09/10/2025 |
8.50
|
2,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 08/10/2025 |
8.50
|
17,300 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 07/10/2025 |
8.50
|
3,500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 06/10/2025 |
8.60
|
300 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 03/10/2025 |
8.50
|
27,900 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 02/10/2025 |
8.50
|
22,200 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 01/10/2025 |
8.50
|
4,600 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 30/09/2025 |
8.40
|
10,100 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 29/09/2025 |
8.50
|
6,000 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 26/09/2025 |
8.50
|
9,600 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 25/09/2025 |
8.50
|
6,200 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 24/09/2025 |
8.50
|
2,900 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 23/09/2025 |
8.30
|
400 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 22/09/2025 |
8.40
|
400 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 19/09/2025 |
8.40
|
4,300 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 18/09/2025 |
8.30
|
5,300 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 17/09/2025 |
8.50
|
7,900 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 16/09/2025 |
8.50
|
13,100 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 15/09/2025 |
8.40
|
18,800 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 12/09/2025 |
8.40
|
33,000 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 11/09/2025 |
8.40
|
8,800 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 10/09/2025 |
8.40
|
6,500 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 09/09/2025 |
8.40
|
12,700 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 08/09/2025 |
8.40
|
26,000 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 05/09/2025 |
8.50
|
6,300 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 04/09/2025 |
8.60
|
41,300 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 03/09/2025 |
8.60
|
40,300 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
| 29/08/2025 |
8.40
|
38,300 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 28/08/2025 |
8.40
|
3,300 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 27/08/2025 |
8.40
|
5,800 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 26/08/2025 |
8.50
|
38,200 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 25/08/2025 |
8.40
|
23,100 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 22/08/2025 |
8.30
|
64,900 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 21/08/2025 |
8.50
|
30,600 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 20/08/2025 |
8.60
|
25,200 | 8.70 | 8.70 | 8.50 | 0 | 200 | -0.0 |
| 19/08/2025 |
8.60
|
10,200 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 18/08/2025 |
8.50
|
20,600 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 15/08/2025 |
8.50
|
11,100 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 14/08/2025 |
8.50
|
13,800 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 13/08/2025 |
8.50
|
18,100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 12/08/2025 |
8.50
|
19,300 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 11/08/2025 |
8.50
|
25,300 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 08/08/2025 |
8.70
|
53,700 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 07/08/2025 |
8.60
|
22,500 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 06/08/2025 |
8.50
|
16,400 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 05/08/2025 |
8.50
|
55,200 | 9.30 | 9.30 | 8.40 | 0 | 0 | 0 |
| 04/08/2025 |
8.40
|
16,700 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 01/08/2025 |
8.40
|
24,300 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 31/07/2025 |
8.50
|
17,000 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 30/07/2025 |
8.40
|
33,100 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 29/07/2025 |
8.40
|
45,000 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 28/07/2025 |
8.60
|
36,100 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 25/07/2025 |
8.40
|
34,300 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 24/07/2025 |
8.50
|
27,200 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |