Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-09-08) |
0.40 | 4.35% | 814,300 | 1,000 | 0.0 |
9.10
9.60
9.50
|
2 tháng
(2025-08-11) |
1.40 | 17.07% | 2,343,200 | 1,000 | 0.0 |
8.20
9.60
9.50
|
3 tháng
(2025-07-10) |
2.30 | 31.51% | 3,530,800 | 1,000 | 0.0 |
7.10
9.60
9.50
|
6 tháng
(2025-04-11) |
3.20 | 50% | 5,361,000 | 3,000 | 0.0 |
6.40
9.60
9.50
|
12 tháng
(2024-10-14) |
2.10 | 28% | 9,629,154 | 15,100 | 0.1 |
6
9.60
9.50
|
24 tháng
(2023-10-19) |
-5.66 | -37.09% | 28,877,726 | 2,000 | -0.1 |
6
15.26
9.50
|
36 tháng
(2022-10-24) |
-28.55 | -74.84% | 56,487,130 | -141,000 | -5.5 |
6
41.49
9.50
|
60 tháng
(2020-11-03) |
-5.23 | -35.26% | 76,194,265 | -277,500 | -15.2 |
6
45.30
9.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/10/2025 |
9.50
|
15,400 | 9.50 | 9.60 | 9.50 | 0 | 0 | 0 |
07/10/2025 |
9.60
|
135,900 | 9.30 | 9.90 | 9.20 | 1,000 | 0 | 0.0 |
06/10/2025 |
9.30
|
3,400 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
03/10/2025 |
9.30
|
13,600 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 |
02/10/2025 |
9.30
|
55,900 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
01/10/2025 |
9.30
|
16,200 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 |
30/09/2025 |
9.40
|
45,400 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
29/09/2025 |
9.40
|
71,600 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
26/09/2025 |
9.30
|
78,500 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 |
25/09/2025 |
9.30
|
20,200 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
24/09/2025 |
9.40
|
12,100 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 |
23/09/2025 |
9.40
|
15,400 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
22/09/2025 |
9.20
|
22,500 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
19/09/2025 |
9.40
|
24,400 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 |
18/09/2025 |
9.30
|
5,900 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
17/09/2025 |
9.30
|
89,500 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
16/09/2025 |
9.30
|
39,600 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 |
15/09/2025 |
9.30
|
20,900 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
12/09/2025 |
9.30
|
4,100 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
11/09/2025 |
9.10
|
7,900 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
10/09/2025 |
9.10
|
26,900 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
09/09/2025 |
9.20
|
9,100 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
08/09/2025 |
9.20
|
95,300 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
05/09/2025 |
9.30
|
29,300 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
04/09/2025 |
9.50
|
578,600 | 9.30 | 9.80 | 9.20 | 0 | 0 | 0 |
03/09/2025 |
9.30
|
49,200 | 8.80 | 9.30 | 8.80 | 0 | 0 | 0 |
29/08/2025 |
8.90
|
61,300 | 8.50 | 9.10 | 8.50 | 0 | 0 | 0 |
28/08/2025 |
8.50
|
6,800 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
27/08/2025 |
8.40
|
25,100 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
26/08/2025 |
8.30
|
6,300 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
25/08/2025 |
8.30
|
35,400 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
22/08/2025 |
8.30
|
64,000 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
21/08/2025 |
8.30
|
35,000 | 7.10 | 8.40 | 7.10 | 0 | 0 | 0 |
20/08/2025 |
8.30
|
244,100 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
19/08/2025 |
8.30
|
44,900 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
18/08/2025 |
8.30
|
31,300 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
15/08/2025 |
8.20
|
130,400 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
14/08/2025 |
8.20
|
32,500 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
13/08/2025 |
8.30
|
51,000 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
12/08/2025 |
8.20
|
84,500 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
11/08/2025 |
8.20
|
19,200 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
08/08/2025 |
8.10
|
53,200 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
07/08/2025 |
8.20
|
28,700 | 8 | 8.20 | 8 | 0 | 0 | 0 |
06/08/2025 |
8.10
|
102,700 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
05/08/2025 |
8.10
|
113,200 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
04/08/2025 |
8
|
36,100 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
01/08/2025 |
8.10
|
61,700 | 8 | 8.20 | 8 | 0 | 0 | 0 |
31/07/2025 |
8
|
109,200 | 7.80 | 8.40 | 7.70 | 0 | 0 | 0 |
30/07/2025 |
7.80
|
39,900 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
29/07/2025 |
7.70
|
60,600 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
28/07/2025 |
7.80
|
47,800 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
25/07/2025 |
7.60
|
28,000 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
24/07/2025 |
7.60
|
39,000 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
23/07/2025 |
7.60
|
21,500 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
22/07/2025 |
7.60
|
30,600 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
21/07/2025 |
7.60
|
49,200 | 7.60 | 7.80 | 7.40 | 0 | 0 | 0 |
18/07/2025 |
7.50
|
47,100 | 7.40 | 8 | 7.40 | 0 | 0 | 0 |
17/07/2025 |
7.40
|
126,300 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
16/07/2025 |
7.30
|
63,100 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
15/07/2025 |
7.30
|
41,100 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
14/07/2025 |
7.20
|
24,200 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
11/07/2025 |
7.10
|
15,100 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
10/07/2025 |
7.30
|
49,300 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
09/07/2025 |
7.10
|
18,200 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
08/07/2025 |
7.10
|
45,500 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
07/07/2025 |
7.10
|
90,500 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
04/07/2025 |
7
|
31,200 | 7 | 7 | 6.90 | 0 | 0 | 0 |
03/07/2025 |
7
|
26,900 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
02/07/2025 |
6.90
|
17,300 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
01/07/2025 |
7
|
8,700 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
30/06/2025 |
7.10
|
21,600 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
27/06/2025 |
7.20
|
39,200 | 7 | 7.20 | 6.80 | 0 | 0 | 0 |
26/06/2025 |
6.90
|
800 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
25/06/2025 |
7
|
7,600 | 7 | 7 | 6.90 | 0 | 0 | 0 |
24/06/2025 |
7
|
17,200 | 7 | 7 | 7 | 0 | 0 | 0 |
23/06/2025 |
6.90
|
17,400 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
20/06/2025 |
6.90
|
4,000 | 7 | 7 | 6.90 | 0 | 0 | 0 |
19/06/2025 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
18/06/2025 |
6.90
|
4,000 | 7 | 7 | 6.90 | 0 | 0 | 0 |
17/06/2025 |
6.90
|
9,500 | 7 | 7 | 6.90 | 0 | 0 | 0 |
16/06/2025 |
6.90
|
26,100 | 7 | 7 | 6.90 | 0 | 0 | 0 |
13/06/2025 |
6.90
|
30,700 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
12/06/2025 |
7
|
17,800 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
11/06/2025 |
7
|
57,200 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
10/06/2025 |
6.90
|
34,600 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
09/06/2025 |
6.80
|
24,600 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
06/06/2025 |
7
|
2,900 | 7 | 7 | 6.90 | 0 | 0 | 0 |
05/06/2025 |
7
|
16,900 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
04/06/2025 |
7
|
16,800 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
03/06/2025 |
7
|
24,200 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
02/06/2025 |
7
|
55,300 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
30/05/2025 |
7
|
42,000 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
29/05/2025 |
7.20
|
29,400 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
28/05/2025 |
7.20
|
50,000 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
27/05/2025 |
7.10
|
21,100 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
26/05/2025 |
7.20
|
31,900 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
23/05/2025 |
7
|
7,100 | 7 | 7 | 7 | 0 | 0 | 0 |
22/05/2025 |
6.90
|
17,900 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
21/05/2025 |
7
|
61,900 | 7.30 | 7.50 | 7 | 0 | 0 | 0 |
20/05/2025 |
7.20
|
20,700 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |