| 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 | 1.12% | 29,000 | 0 | 0 |
8.90
9.80
9
|
|
2 tháng
(2025-10-13) |
0.50 | 5.88% | 105,200 | -15,200 | -0.1 |
7.80
9.80
9
|
|
3 tháng
(2025-09-15) |
1 | 12.50% | 235,700 | -16,800 | -0.1 |
7.30
9.80
9
|
|
6 tháng
(2025-06-16) |
2.40 | 36.36% | 983,700 | -60,500 | -0.4 |
5.50
9.80
9
|
|
12 tháng
(2024-12-17) |
-1.03 | -10.24% | 1,407,850 | -206,500 | -1.5 |
5.50
10.03
9
|
|
24 tháng
(2023-12-25) |
-2.54 | -22.01% | 1,550,242 | -229,000 | -1.8 |
5.50
11.92
9
|
|
36 tháng
(2022-12-28) |
-0.74 | -7.59% | 1,783,776 | -259,600 | -2.1 |
5.50
12.17
9
|
|
60 tháng
(2021-01-07) |
-0.08 | -0.93% | 3,323,345 | -54,600 | 0.9 |
5.50
14.20
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2025 |
9
|
2,400 | 9 | 9 | 9 | 0 | 0 | 0 |
| 11/12/2025 |
9
|
500 | 9 | 9 | 9 | 0 | 0 | 0 |
| 10/12/2025 |
9
|
300 | 9.50 | 9.60 | 9 | 0 | 0 | 0 |
| 09/12/2025 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 08/12/2025 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 05/12/2025 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 04/12/2025 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 03/12/2025 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 02/12/2025 |
9.80
|
200 | 9 | 9.80 | 9 | 0 | 0 | 0 |
| 01/12/2025 |
9
|
900 | 9 | 9 | 9 | 0 | 0 | 0 |
| 28/11/2025 |
9.50
|
200 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 27/11/2025 |
9.50
|
800 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 26/11/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 25/11/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 24/11/2025 |
9.70
|
200 | 9.10 | 9.70 | 9.10 | 0 | 0 | 0 |
| 21/11/2025 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 20/11/2025 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 19/11/2025 |
9.80
|
200 | 9 | 9.80 | 9 | 0 | 0 | 0 |
| 18/11/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 17/11/2025 |
9.50
|
12,600 | 9.50 | 9.60 | 9.50 | 0 | 0 | 0 |
| 14/11/2025 |
9.10
|
500 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 13/11/2025 |
9
|
3,500 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 12/11/2025 |
8.90
|
9,000 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 11/11/2025 |
8.50
|
900 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 10/11/2025 |
8.50
|
700 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 07/11/2025 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 06/11/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 05/11/2025 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 04/11/2025 |
8.50
|
700 | 8.50 | 8.50 | 8.50 | 0 | 200 | -0.0 |
| 03/11/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 31/10/2025 |
8.50
|
300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 30/10/2025 |
7.80
|
200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 29/10/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 28/10/2025 |
8.60
|
500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 27/10/2025 |
8.60
|
200 | 8.60 | 8.60 | 8.60 | 0 | 200 | -0.0 |
| 24/10/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 23/10/2025 |
8.60
|
15,600 | 8.60 | 8.60 | 8.60 | 0 | 15,000 | -0.1 |
| 22/10/2025 |
8.60
|
1,500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 21/10/2025 |
8.60
|
7,300 | 8.50 | 8.60 | 8.50 | 0 | 2,300 | -0.0 |
| 20/10/2025 |
8.50
|
10,100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 17/10/2025 |
8.50
|
300 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 16/10/2025 |
8
|
2,300 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 15/10/2025 |
8.50
|
10,700 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 14/10/2025 |
8.50
|
2,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 13/10/2025 |
8.50
|
22,700 | 8.50 | 8.50 | 8.50 | 2,500 | 0 | 0.0 |
| 10/10/2025 |
8.80
|
26,500 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 |
| 09/10/2025 |
8
|
200 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 08/10/2025 |
7.30
|
300 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 07/10/2025 |
7.70
|
400 | 8.40 | 8.40 | 7.70 | 0 | 0 | 0 |
| 06/10/2025 |
8.40
|
37,100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 03/10/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 02/10/2025 |
7.70
|
8,900 | 8.10 | 8.30 | 7.70 | 0 | 0 | 0 |
| 01/10/2025 |
7.60
|
6,300 | 7.70 | 8.30 | 7.50 | 0 | 0 | 0 |
| 30/09/2025 |
7.60
|
300 | 8 | 8.10 | 7.60 | 0 | 0 | 0 |
| 29/09/2025 |
8
|
2,000 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 26/09/2025 |
8.20
|
3,000 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 25/09/2025 |
7.50
|
300 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 24/09/2025 |
8.20
|
15,400 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| 23/09/2025 |
8.20
|
5,300 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 22/09/2025 |
8.10
|
2,600 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 19/09/2025 |
8.30
|
1,400 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 18/09/2025 |
8.30
|
6,200 | 8.30 | 8.30 | 8 | 0 | 1,500 | -0.0 |
| 17/09/2025 |
8.30
|
2,400 | 8.10 | 8.30 | 8.10 | 0 | 100 | -0.0 |
| 16/09/2025 |
8.20
|
6,300 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 15/09/2025 |
8
|
5,600 | 8.90 | 9 | 7.80 | 0 | 0 | 0 |
| 12/09/2025 |
8.20
|
8,800 | 7.80 | 8.80 | 7.60 | 0 | 0 | 0 |
| 11/09/2025 |
8
|
39,500 | 8 | 8 | 7.60 | 4,000 | 0 | 0.0 |
| 10/09/2025 |
7.30
|
29,800 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 09/09/2025 |
6.70
|
31,200 | 6.20 | 6.70 | 6.20 | 100 | 2,000 | -0.0 |
| 08/09/2025 |
6.10
|
6,300 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 05/09/2025 |
6.10
|
7,500 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 04/09/2025 |
6.10
|
67,400 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
| 03/09/2025 |
6
|
8,500 | 6 | 6 | 6 | 0 | 0 | 0 |
| 29/08/2025 |
6
|
3,800 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 28/08/2025 |
6
|
12,700 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 27/08/2025 |
6.10
|
6,700 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
| 26/08/2025 |
6
|
7,100 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
| 25/08/2025 |
6
|
9,600 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
| 22/08/2025 |
6.10
|
6,700 | 6.10 | 6.20 | 5.90 | 0 | 200 | -0.0 |
| 21/08/2025 |
6.10
|
62,600 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 20/08/2025 |
5.90
|
11,300 | 5.90 | 6 | 5.90 | 0 | 200 | -0.0 |
| 19/08/2025 |
5.90
|
4,700 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 18/08/2025 |
5.90
|
26,300 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 15/08/2025 |
5.90
|
23,100 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 14/08/2025 |
5.80
|
28,900 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 13/08/2025 |
5.90
|
43,900 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 12/08/2025 |
6.10
|
20,600 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
| 11/08/2025 |
5.90
|
53,400 | 6 | 6.20 | 5.90 | 2,000 | 0 | 0.0 |
| 08/08/2025 |
5.90
|
4,200 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 07/08/2025 |
5.90
|
9,500 | 5.90 | 6 | 5.90 | 100 | 0 | 0.0 |
| 06/08/2025 |
5.90
|
5,200 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 05/08/2025 |
5.80
|
33,100 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
| 04/08/2025 |
5.80
|
17,400 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
| 01/08/2025 |
5.80
|
1,900 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 31/07/2025 |
5.90
|
6,100 | 5.80 | 5.90 | 5.80 | 0 | 5,000 | -0.0 |
| 30/07/2025 |
5.90
|
6,500 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 29/07/2025 |
5.80
|
5,800 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 28/07/2025 |
5.70
|
600 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 25/07/2025 |
5.50
|
9,300 | 5.80 | 5.90 | 5.50 | 0 | 0 | 0 |
| 24/07/2025 |
5.50
|
7,300 | 5.80 | 5.80 | 5.50 | 0 | 2,300 | -0.0 |