| 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 | 0% | 323,400 | -189,700 | -1.5 |
7.80
8.10
7.80
|
|
2 tháng
(2025-10-13) |
-0.20 | -2.44% | 465,500 | -189,700 | -1.5 |
7.80
8.20
7.80
|
|
3 tháng
(2025-09-15) |
-0.40 | -4.76% | 619,900 | -202,700 | -1.6 |
7.80
8.40
7.80
|
|
6 tháng
(2025-06-16) |
-0.30 | -3.61% | 2,714,800 | -196,600 | -1.6 |
7.80
8.90
7.80
|
|
12 tháng
(2024-12-17) |
-3.97 | -33.15% | 8,397,030 | -467,538 | -4.6 |
7.80
12.45
7.80
|
|
24 tháng
(2023-12-25) |
-3.44 | -30.06% | 14,372,592 | -572,095 | -5.8 |
7.80
12.55
7.80
|
|
36 tháng
(2022-12-28) |
0.99 | 14.10% | 28,194,354 | -527,055 | -5.2 |
7.01
12.55
7.80
|
|
60 tháng
(2021-01-07) |
1.87 | 30.55% | 96,037,523 | -458,645 | -9.7 |
5.19
16.06
7.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2025 |
7.80
|
12,000 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 11/12/2025 |
8
|
400 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 10/12/2025 |
7.80
|
5,100 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 09/12/2025 |
7.90
|
7,800 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 08/12/2025 |
7.90
|
1,400 | 8 | 8 | 7.90 | 200 | 0 | 0.0 |
| 05/12/2025 |
7.90
|
19,900 | 8 | 8 | 7.90 | 0 | 18,400 | -0.1 |
| 04/12/2025 |
8
|
42,200 | 8 | 8 | 7.80 | 0 | 36,000 | -0.3 |
| 03/12/2025 |
8
|
7,200 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 02/12/2025 |
8
|
1,500 | 8 | 8 | 8 | 0 | 0 | 0 |
| 01/12/2025 |
8
|
6,300 | 8 | 8 | 8 | 0 | 0 | 0 |
| 28/11/2025 |
8
|
7,500 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 27/11/2025 |
8
|
11,400 | 8 | 8.10 | 7.90 | 0 | 8,700 | -0.1 |
| 26/11/2025 |
8.10
|
14,100 | 8.10 | 8.10 | 8 | 0 | 13,700 | -0.1 |
| 25/11/2025 |
8.10
|
119,000 | 8 | 8.10 | 7.70 | 0 | 90,900 | -0.7 |
| 24/11/2025 |
8
|
4,200 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 21/11/2025 |
7.90
|
11,000 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 20/11/2025 |
7.90
|
2,300 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 19/11/2025 |
7.90
|
16,800 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 18/11/2025 |
8
|
3,200 | 8 | 8.10 | 8 | 0 | 2,000 | -0.0 |
| 17/11/2025 |
8
|
6,600 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 14/11/2025 |
8
|
400 | 8 | 8.10 | 8 | 0 | 200 | -0.0 |
| 13/11/2025 |
8
|
5,000 | 8 | 8 | 7.90 | 0 | 4,000 | -0.0 |
| 12/11/2025 |
8
|
30,100 | 8 | 8 | 8 | 0 | 16,000 | -0.1 |
| 11/11/2025 |
8
|
11,600 | 7.80 | 8 | 7.50 | 0 | 0 | 0 |
| 10/11/2025 |
8
|
4,000 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 07/11/2025 |
7.90
|
13,000 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 06/11/2025 |
8
|
2,300 | 8 | 8 | 8 | 0 | 0 | 0 |
| 05/11/2025 |
8
|
10,800 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 04/11/2025 |
8
|
500 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 03/11/2025 |
8
|
3,400 | 8 | 8 | 8 | 0 | 0 | 0 |
| 31/10/2025 |
8
|
12,700 | 8 | 8 | 8 | 0 | 0 | 0 |
| 30/10/2025 |
8.10
|
6,900 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 29/10/2025 |
8
|
2,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 28/10/2025 |
8
|
11,500 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 27/10/2025 |
8
|
5,500 | 8 | 8 | 8 | 0 | 0 | 0 |
| 24/10/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 23/10/2025 |
8.10
|
8,000 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
| 22/10/2025 |
7.80
|
2,600 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 21/10/2025 |
8
|
1,700 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 20/10/2025 |
7.90
|
12,200 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 17/10/2025 |
8
|
4,500 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 16/10/2025 |
7.90
|
5,200 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 15/10/2025 |
8.10
|
13,100 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 14/10/2025 |
8.20
|
2,500 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 13/10/2025 |
8.20
|
8,100 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 10/10/2025 |
8.20
|
2,600 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 09/10/2025 |
8.10
|
1,500 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 08/10/2025 |
8.20
|
9,300 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 07/10/2025 |
8.10
|
2,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 06/10/2025 |
8.10
|
1,700 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 03/10/2025 |
8.20
|
8,200 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 02/10/2025 |
8.20
|
1,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 01/10/2025 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 30/09/2025 |
8.20
|
24,700 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 29/09/2025 |
8.20
|
2,300 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 26/09/2025 |
8.20
|
14,100 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 25/09/2025 |
8.20
|
500 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 24/09/2025 |
8.20
|
6,800 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 23/09/2025 |
8.20
|
5,900 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 22/09/2025 |
8.10
|
33,000 | 8 | 8.30 | 7.70 | 0 | 13,000 | -0.1 |
| 19/09/2025 |
8.10
|
14,600 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 18/09/2025 |
8.30
|
8,200 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 17/09/2025 |
8.30
|
10,600 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 16/09/2025 |
8.40
|
5,600 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 15/09/2025 |
8.40
|
1,700 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 12/09/2025 |
8.30
|
15,900 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 11/09/2025 |
8.40
|
13,500 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 10/09/2025 |
8.40
|
1,500 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 09/09/2025 |
8.20
|
6,600 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 08/09/2025 |
8.40
|
5,000 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 05/09/2025 |
8.40
|
30,700 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
| 04/09/2025 |
8.10
|
32,500 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 03/09/2025 |
8.30
|
9,300 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 29/08/2025 |
8.40
|
17,400 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 28/08/2025 |
8.40
|
4,700 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 27/08/2025 |
8.40
|
22,600 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 26/08/2025 |
8.40
|
10,600 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 25/08/2025 |
8.50
|
15,100 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 22/08/2025 |
8.40
|
17,000 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 21/08/2025 |
8.40
|
27,100 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 20/08/2025 |
8.40
|
89,500 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 19/08/2025 |
8.60
|
18,700 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 18/08/2025 |
8.60
|
7,800 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 15/08/2025 |
8.70
|
30,800 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
| 14/08/2025 |
8.70
|
28,100 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 13/08/2025 |
8.90
|
25,300 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 12/08/2025 |
8.90
|
140,500 | 8.50 | 9.10 | 8.50 | 0 | 0 | 0 |
| 11/08/2025 |
8.50
|
43,500 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 08/08/2025 |
8.50
|
27,400 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 07/08/2025 |
8.50
|
5,900 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 06/08/2025 |
8.50
|
40,300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 05/08/2025 |
8.60
|
40,700 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 04/08/2025 |
8.60
|
18,300 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 01/08/2025 |
8.50
|
2,800 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 31/07/2025 |
8.60
|
22,800 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 30/07/2025 |
8.60
|
43,300 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 29/07/2025 |
8.50
|
45,600 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 28/07/2025 |
8.70
|
88,300 | 8.50 | 8.70 | 8.20 | 0 | 0 | 0 |
| 25/07/2025 |
8.70
|
54,400 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 24/07/2025 |
8.80
|
42,700 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |