| 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) |
0.01 | 0.12% | 3,039,000 | 16,100 | 0.1 |
8.13
8.28
8.21
|
|
2 tháng
(2025-10-13) |
0.12 | 1.48% | 10,328,600 | 26,600 | 0.2 |
8
8.33
8.21
|
|
3 tháng
(2025-09-15) |
0.28 | 3.52% | 18,565,200 | -6,000 | -0.1 |
7.86
8.46
8.21
|
|
6 tháng
(2025-06-16) |
1.41 | 20.67% | 38,602,500 | 37,100 | 0.2 |
6.72
8.46
8.21
|
|
12 tháng
(2024-12-17) |
2.20 | 36.48% | 68,497,400 | -423,221 | -2.7 |
5.38
8.46
8.21
|
|
24 tháng
(2023-12-25) |
2.92 | 54.99% | 116,903,400 | -434,321 | -2.7 |
4.27
8.46
8.21
|
|
36 tháng
(2022-12-28) |
5.32 | 182.48% | 232,856,000 | -443,884 | -2.7 |
2.83
8.46
8.21
|
|
60 tháng
(2021-01-07) |
2.70 | 48.92% | 519,425,300 | -1,268,708 | -10.0 |
2.38
13.27
8.21
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2025 |
8.21
|
110,100 | 8.23 | 8.25 | 8.15 | 0 | 0 | 0 |
| 11/12/2025 |
8.23
|
109,600 | 8.21 | 8.25 | 8.15 | 0 | 0 | 0 |
| 10/12/2025 |
8.21
|
193,300 | 8.26 | 8.28 | 8.20 | 0 | 0 | 0 |
| 09/12/2025 |
8.26
|
205,000 | 8.29 | 8.29 | 8.21 | 0 | 0 | 0 |
| 08/12/2025 |
8.28
|
51,700 | 8.25 | 8.30 | 8.21 | 0 | 0 | 0 |
| 05/12/2025 |
8.25
|
71,400 | 8.23 | 8.30 | 8.23 | 0 | 0 | 0 |
| 04/12/2025 |
8.23
|
60,300 | 8.21 | 8.23 | 8.18 | 0 | 0 | 0 |
| 03/12/2025 |
8.21
|
95,900 | 8.18 | 8.25 | 8.18 | 0 | 0 | 0 |
| 02/12/2025 |
8.19
|
103,200 | 8.30 | 8.30 | 8.16 | 0 | 0 | 0 |
| 01/12/2025 |
8.18
|
144,200 | 8.19 | 8.20 | 8.12 | 0 | 0 | 0 |
| 28/11/2025 |
8.19
|
71,800 | 8.19 | 8.25 | 8.15 | 0 | 0 | 0 |
| 27/11/2025 |
8.19
|
90,400 | 8.21 | 8.21 | 8.16 | 0 | 0 | 0 |
| 26/11/2025 |
8.21
|
103,700 | 8.24 | 8.27 | 8.19 | 0 | 0 | 0 |
| 25/11/2025 |
8.24
|
228,600 | 8.17 | 8.24 | 8.10 | 0 | 0 | 0 |
| 24/11/2025 |
8.15
|
303,300 | 8.15 | 8.18 | 8.10 | 0 | 0 | 0 |
| 21/11/2025 |
8.15
|
121,400 | 8.17 | 8.20 | 8.11 | 0 | 0 | 0 |
| 20/11/2025 |
8.17
|
107,600 | 8.15 | 8.18 | 8.10 | 0 | 0 | 0 |
| 19/11/2025 |
8.13
|
185,100 | 8.17 | 8.19 | 8.10 | 1,500 | 100 | 0.0 |
| 18/11/2025 |
8.17
|
130,500 | 8.20 | 8.24 | 8.15 | 0 | 0 | 0 |
| 17/11/2025 |
8.22
|
121,200 | 8.24 | 8.24 | 8.15 | 0 | 0 | 0 |
| 14/11/2025 |
8.24
|
227,000 | 8.23 | 8.34 | 8.18 | 8,100 | 0 | 0.1 |
| 13/11/2025 |
8.23
|
180,900 | 8.15 | 8.29 | 8.15 | 6,600 | 0 | 0.1 |
| 12/11/2025 |
8.22
|
132,900 | 8.11 | 8.22 | 8.11 | 0 | 0 | 0 |
| 11/11/2025 |
8.15
|
355,000 | 8.05 | 8.20 | 8 | 0 | 0 | 0 |
| 10/11/2025 |
8.09
|
116,100 | 8 | 8.10 | 7.96 | 0 | 0 | 0 |
| 07/11/2025 |
8.05
|
649,600 | 8.15 | 8.20 | 8.01 | 21,500 | 0 | 0.2 |
| 06/11/2025 |
8.19
|
684,200 | 8.10 | 8.19 | 8.10 | 0 | 0 | 0 |
| 05/11/2025 |
8.17
|
93,100 | 8.13 | 8.18 | 8.06 | 0 | 0 | 0 |
| 04/11/2025 |
8.15
|
211,100 | 8.11 | 8.17 | 8 | 0 | 1,100 | -0.0 |
| 03/11/2025 |
8.15
|
239,500 | 8.35 | 8.45 | 8.15 | 0 | 3,000 | -0.0 |
| 31/10/2025 |
8.33
|
936,000 | 8.14 | 8.43 | 8.09 | 1,100 | 29,200 | -0.2 |
| 30/10/2025 |
8.14
|
314,000 | 8.19 | 8.19 | 8.12 | 0 | 0 | 0 |
| 29/10/2025 |
8.19
|
353,900 | 8.10 | 8.19 | 8.09 | 0 | 0 | 0 |
| 28/10/2025 |
8.12
|
246,200 | 8.05 | 8.12 | 8.04 | 0 | 0 | 0 |
| 27/10/2025 |
8.09
|
206,600 | 8.10 | 8.11 | 8.05 | 1,400 | 0 | 0.0 |
| 24/10/2025 |
8.10
|
206,100 | 8.07 | 8.12 | 8.04 | 6,200 | 0 | 0.1 |
| 23/10/2025 |
8.11
|
261,000 | 8.06 | 8.14 | 8.04 | 0 | 0 | 0 |
| 22/10/2025 |
8.09
|
237,800 | 8 | 8.09 | 7.97 | 0 | 0 | 0 |
| 21/10/2025 |
8.03
|
220,300 | 7.97 | 8.03 | 7.93 | 24,600 | 0 | 0.2 |
| 20/10/2025 |
8
|
438,800 | 8.11 | 8.12 | 7.90 | 0 | 0 | 0 |
| 17/10/2025 |
8.12
|
353,800 | 8.12 | 8.13 | 8.04 | 0 | 0 | 0 |
| 16/10/2025 |
8.12
|
220,200 | 8.17 | 8.17 | 8.10 | 0 | 0 | 0 |
| 15/10/2025 |
8.09
|
233,100 | 8.18 | 8.19 | 8.08 | 0 | 0 | 0 |
| 14/10/2025 |
8.18
|
456,000 | 8.15 | 8.25 | 8.09 | 0 | 11,000 | -0.1 |
| 13/10/2025 |
8.11
|
257,200 | 8.10 | 8.17 | 8.08 | 0 | 0 | 0 |
| 10/10/2025 |
8.17
|
331,800 | 8.15 | 8.22 | 8.13 | 0 | 0 | 0 |
| 09/10/2025 |
8.16
|
244,500 | 8.15 | 8.22 | 8.13 | 0 | 0 | 0 |
| 08/10/2025 |
8.14
|
236,000 | 8.15 | 8.18 | 8.06 | 0 | 0 | 0 |
| 07/10/2025 |
8.07
|
269,100 | 8.15 | 8.18 | 8.02 | 0 | 0 | 0 |
| 06/10/2025 |
8.15
|
292,900 | 8.12 | 8.16 | 8.09 | 0 | 0 | 0 |
| 03/10/2025 |
8.10
|
251,000 | 8.10 | 8.13 | 8.01 | 0 | 18,500 | -0.1 |
| 02/10/2025 |
8.12
|
266,600 | 8.05 | 8.17 | 8.05 | 0 | 7,500 | -0.1 |
| 01/10/2025 |
8.05
|
231,300 | 8 | 8.08 | 7.99 | 0 | 0 | 0 |
| 30/09/2025 |
8.01
|
297,500 | 8.09 | 8.10 | 7.97 | 0 | 0 | 0 |
| 29/09/2025 |
8.10
|
589,400 | 8.10 | 8.16 | 8.04 | 0 | 0 | 0 |
| 26/09/2025 |
8.10
|
684,500 | 8.20 | 8.20 | 8 | 37,000 | 1,000 | 0.3 |
| 25/09/2025 |
8.20
|
533,800 | 8.45 | 8.48 | 8.14 | 0 | 0 | 0 |
| 24/09/2025 |
8.46
|
1,404,300 | 8.26 | 8.60 | 8.26 | 0 | 43,500 | -0.4 |
| 23/09/2025 |
8.25
|
1,188,000 | 7.90 | 8.31 | 7.88 | 1,000 | 100 | 0.0 |
| 22/09/2025 |
7.91
|
234,600 | 7.91 | 7.92 | 7.81 | 0 | 0 | 0 |
| 19/09/2025 |
7.91
|
240,100 | 7.89 | 7.91 | 7.84 | 0 | 0 | 0 |
| 18/09/2025 |
7.88
|
309,200 | 7.87 | 7.89 | 7.76 | 0 | 0 | 0 |
| 17/09/2025 |
7.86
|
221,200 | 7.90 | 7.94 | 7.84 | 0 | 0 | 0 |
| 16/09/2025 |
7.90
|
207,900 | 7.96 | 7.98 | 7.89 | 0 | 0 | 0 |
| 15/09/2025 |
7.95
|
202,900 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 12/09/2025 |
7.95
|
386,800 | 7.80 | 7.95 | 7.80 | 0 | 0 | 0 |
| 11/09/2025 |
7.80
|
339,200 | 7.76 | 7.82 | 7.60 | 0 | 0 | 0 |
| 10/09/2025 |
7.75
|
254,300 | 7.71 | 7.81 | 7.71 | 41,600 | 0 | 0.3 |
| 09/09/2025 |
7.70
|
118,800 | 7.67 | 7.70 | 7.63 | 2,000 | 0 | 0.0 |
| 08/09/2025 |
7.68
|
302,000 | 7.75 | 7.80 | 7.60 | 0 | 20,700 | -0.2 |
| 05/09/2025 |
7.79
|
125,900 | 7.82 | 7.83 | 7.79 | 0 | 0 | 0 |
| 04/09/2025 |
7.82
|
175,300 | 7.81 | 7.82 | 7.78 | 0 | 0 | 0 |
| 03/09/2025 |
7.80
|
143,500 | 7.80 | 7.84 | 7.78 | 0 | 0 | 0 |
| 29/08/2025 |
7.80
|
328,100 | 7.74 | 7.83 | 7.74 | 0 | 17,500 | -0.1 |
| 28/08/2025 |
7.73
|
122,500 | 7.75 | 7.78 | 7.71 | 0 | 0 | 0 |
| 27/08/2025 |
7.74
|
296,900 | 7.80 | 7.85 | 7.71 | 0 | 0 | 0 |
| 26/08/2025 |
7.75
|
320,900 | 7.65 | 7.79 | 7.64 | 19,200 | 0 | 0.1 |
| 25/08/2025 |
7.65
|
552,300 | 7.60 | 7.65 | 7.50 | 17,500 | 11,400 | 0.0 |
| 22/08/2025 |
7.60
|
531,400 | 7.95 | 7.99 | 7.55 | 1,500 | 9,200 | -0.1 |
| 21/08/2025 |
7.96
|
198,400 | 8 | 8.10 | 7.96 | 0 | 21,400 | -0.2 |
| 20/08/2025 |
8.02
|
540,600 | 8.10 | 8.20 | 7.98 | 0 | 0 | 0 |
| 19/08/2025 |
8.10
|
1,114,900 | 7.79 | 8.12 | 7.79 | 17,600 | 17,600 | 0.0 |
| 18/08/2025 |
7.76
|
156,900 | 7.70 | 7.76 | 7.67 | 21,400 | 11,600 | 0.1 |
| 15/08/2025 |
7.69
|
268,100 | 7.79 | 7.80 | 7.61 | 0 | 9,000 | -0.1 |
| 14/08/2025 |
7.79
|
367,800 | 7.96 | 7.98 | 7.77 | 12,600 | 8,500 | 0.0 |
| 13/08/2025 |
7.95
|
574,600 | 7.90 | 8.05 | 7.85 | 16,600 | 0 | 0.1 |
| 12/08/2025 |
7.85
|
1,415,400 | 7.60 | 7.95 | 7.60 | 10,200 | 30,200 | -0.2 |
| 11/08/2025 |
7.60
|
230,800 | 7.55 | 7.62 | 7.55 | 9,000 | 1,400 | 0.1 |
| 08/08/2025 |
7.52
|
154,900 | 7.52 | 7.60 | 7.48 | 0 | 0 | 0 |
| 07/08/2025 |
7.50
|
324,500 | 7.42 | 7.50 | 7.30 | 0 | 0 | 0 |
| 06/08/2025 |
7.42
|
312,000 | 7.41 | 7.47 | 7.40 | 10,600 | 0 | 0.1 |
| 05/08/2025 |
7.40
|
311,500 | 7.44 | 7.47 | 7.40 | 20,200 | 500 | 0.1 |
| 04/08/2025 |
7.43
|
270,600 | 7.42 | 7.50 | 7.40 | 800 | 0 | 0.0 |
| 01/08/2025 |
7.41
|
240,400 | 7.43 | 7.50 | 7.40 | 0 | 0 | 0 |
| 31/07/2025 |
7.40
|
297,100 | 7.60 | 7.60 | 7.26 | 0 | 0 | 0 |
| 30/07/2025 |
7.59
|
237,400 | 7.59 | 7.64 | 7.51 | 0 | 0 | 0 |
| 29/07/2025 |
7.52
|
696,700 | 7.52 | 7.64 | 7.44 | 0 | 0 | 0 |
| 28/07/2025 |
7.50
|
558,400 | 7.50 | 7.59 | 7.45 | 0 | 25,500 | -0.2 |
| 25/07/2025 |
7.45
|
712,200 | 7.26 | 7.52 | 7.25 | 0 | 300 | -0.0 |
| 24/07/2025 |
7.25
|
662,800 | 7.20 | 7.35 | 7.20 | 0 | 200 | -0.0 |