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) |
-0.20 | -2.17% | 1,246,300 | 0 | 0 |
8.80
9.50
9.40
|
2 tháng
(2025-08-11) |
0.70 | 8.43% | 2,999,400 | 0 | 0 |
8.20
9.50
9.40
|
3 tháng
(2025-07-10) |
0.30 | 3.45% | 6,363,000 | 0 | 0 |
7.80
9.50
9.40
|
6 tháng
(2025-04-11) |
4.10 | 83.67% | 20,554,900 | 0 | 0 |
4.80
9.50
9.40
|
12 tháng
(2024-10-14) |
5.90 | 190.32% | 54,553,175 | -1,000 | -0.0 |
2.90
9.50
9.40
|
24 tháng
(2023-10-19) |
4.90 | 119.51% | 80,642,168 | -1,300 | -0.0 |
2.90
9.50
9.40
|
36 tháng
(2022-10-24) |
4.70 | 109.30% | 152,079,621 | -2,700 | -0.0 |
2.90
9.50
9.40
|
60 tháng
(2020-11-03) |
5.90 | 190.32% | 719,549,191 | 94,500 | -0.8 |
2.50
16.40
9.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/10/2025 |
9.30
|
11,900 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
08/10/2025 |
9.40
|
119,400 | 9 | 9.40 | 9 | 0 | 0 | 0 |
07/10/2025 |
9
|
32,600 | 9 | 9 | 8.90 | 0 | 0 | 0 |
06/10/2025 |
9.10
|
43,900 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
03/10/2025 |
9
|
39,500 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
02/10/2025 |
9
|
77,200 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
01/10/2025 |
9.10
|
22,500 | 9 | 9.10 | 9 | 0 | 0 | 0 |
30/09/2025 |
9
|
137,400 | 8.70 | 9 | 8.60 | 0 | 0 | 0 |
29/09/2025 |
8.80
|
25,500 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
26/09/2025 |
8.80
|
24,500 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
25/09/2025 |
8.80
|
102,000 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
24/09/2025 |
9
|
28,700 | 9 | 9 | 8.90 | 0 | 0 | 0 |
23/09/2025 |
9
|
11,000 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
22/09/2025 |
9
|
55,800 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
19/09/2025 |
9
|
69,800 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
18/09/2025 |
9
|
18,300 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
17/09/2025 |
9
|
69,300 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
16/09/2025 |
9.30
|
66,700 | 9.20 | 9.40 | 9 | 0 | 0 | 0 |
15/09/2025 |
9.30
|
57,900 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 |
12/09/2025 |
9.50
|
122,700 | 9.20 | 9.60 | 9 | 0 | 0 | 0 |
11/09/2025 |
9.20
|
35,900 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
10/09/2025 |
9.20
|
62,100 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
09/09/2025 |
9.20
|
81,700 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
08/09/2025 |
9.20
|
61,300 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 |
05/09/2025 |
9.50
|
195,300 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 |
04/09/2025 |
9.50
|
120,400 | 9.20 | 9.50 | 9.10 | 0 | 0 | 0 |
03/09/2025 |
9.30
|
35,300 | 9.10 | 9.30 | 9 | 0 | 0 | 0 |
29/08/2025 |
9.20
|
26,900 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
28/08/2025 |
9.20
|
11,800 | 9.20 | 9.50 | 9.10 | 0 | 0 | 0 |
27/08/2025 |
9.30
|
117,500 | 9.10 | 9.30 | 8.90 | 0 | 0 | 0 |
26/08/2025 |
9.10
|
13,500 | 9.10 | 9.40 | 9.10 | 0 | 0 | 0 |
25/08/2025 |
9.10
|
384,900 | 8.60 | 9.40 | 8.30 | 0 | 0 | 0 |
22/08/2025 |
8.60
|
96,000 | 8.40 | 8.60 | 8.20 | 0 | 0 | 0 |
21/08/2025 |
8.60
|
48,200 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
20/08/2025 |
8.50
|
292,600 | 8.20 | 8.80 | 8.20 | 0 | 0 | 0 |
19/08/2025 |
8.20
|
55,200 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
18/08/2025 |
8.20
|
15,800 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
15/08/2025 |
8.20
|
67,600 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
14/08/2025 |
8.40
|
34,500 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
13/08/2025 |
8.30
|
139,100 | 8.20 | 8.40 | 7.90 | 0 | 0 | 0 |
12/08/2025 |
8.30
|
34,800 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
11/08/2025 |
8.30
|
63,700 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
08/08/2025 |
8.20
|
171,100 | 8 | 8.20 | 8 | 0 | 0 | 0 |
07/08/2025 |
8.10
|
59,300 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
06/08/2025 |
8.20
|
42,400 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
05/08/2025 |
8.20
|
41,100 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
04/08/2025 |
8.10
|
60,200 | 8 | 8.10 | 8 | 0 | 0 | 0 |
01/08/2025 |
8
|
31,200 | 8 | 8.10 | 8 | 0 | 0 | 0 |
31/07/2025 |
8
|
67,700 | 8 | 8 | 7.80 | 0 | 0 | 0 |
30/07/2025 |
8
|
95,100 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
29/07/2025 |
7.80
|
170,200 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
28/07/2025 |
8
|
74,700 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
25/07/2025 |
7.90
|
138,400 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
24/07/2025 |
7.90
|
32,100 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
23/07/2025 |
7.90
|
46,800 | 8 | 8 | 7.90 | 0 | 0 | 0 |
22/07/2025 |
7.90
|
182,700 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
21/07/2025 |
8
|
81,100 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
18/07/2025 |
8.20
|
25,400 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
17/07/2025 |
8.10
|
587,900 | 8.10 | 8.50 | 8 | 0 | 0 | 0 |
16/07/2025 |
8.10
|
54,500 | 8 | 8.10 | 8 | 0 | 0 | 0 |
15/07/2025 |
8.10
|
366,500 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
14/07/2025 |
8.20
|
621,100 | 8.20 | 8.60 | 8.10 | 0 | 0 | 0 |
11/07/2025 |
8.30
|
273,100 | 8.40 | 8.50 | 8.10 | 0 | 0 | 0 |
10/07/2025 |
8.70
|
141,000 | 8.50 | 8.90 | 8.30 | 0 | 0 | 0 |
09/07/2025 |
8.90
|
404,600 | 8.60 | 8.70 | 8.30 | 0 | 0 | 0 |
08/07/2025 |
8.60
|
66,500 | 9.10 | 9.10 | 8.60 | 0 | 0 | 0 |
07/07/2025 |
9
|
17,400 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
04/07/2025 |
9.10
|
1,338,300 | 8.50 | 9.10 | 8.10 | 0 | 0 | 0 |
03/07/2025 |
8.30
|
95,800 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
02/07/2025 |
8.30
|
148,800 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
01/07/2025 |
8.30
|
109,200 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
30/06/2025 |
8.20
|
80,400 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
27/06/2025 |
8.30
|
4,600 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
26/06/2025 |
8.30
|
117,000 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
25/06/2025 |
8.20
|
962,500 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
24/06/2025 |
8.20
|
109,700 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
23/06/2025 |
8.10
|
189,000 | 8 | 8.20 | 7.60 | 0 | 0 | 0 |
20/06/2025 |
8
|
149,700 | 8 | 8.20 | 8 | 0 | 0 | 0 |
19/06/2025 |
8
|
22,500 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
18/06/2025 |
7.90
|
58,600 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
17/06/2025 |
7.90
|
253,000 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
16/06/2025 |
7.90
|
145,800 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
13/06/2025 |
8
|
149,600 | 8.10 | 8 | 7.80 | 0 | 0 | 0 |
12/06/2025 |
8.10
|
181,100 | 8.20 | 8.80 | 8 | 0 | 0 | 0 |
11/06/2025 |
8.20
|
851,600 | 7.60 | 8.20 | 7.60 | 0 | 0 | 0 |
10/06/2025 |
7.50
|
80,800 | 7.70 | 7.50 | 7 | 0 | 0 | 0 |
09/06/2025 |
7.50
|
166,000 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
06/06/2025 |
8
|
189,400 | 7.90 | 8.10 | 7.60 | 0 | 0 | 0 |
05/06/2025 |
7.90
|
65,800 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
04/06/2025 |
7.90
|
394,800 | 8.10 | 8.20 | 7.70 | 0 | 0 | 0 |
03/06/2025 |
7.80
|
608,000 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
02/06/2025 |
7.50
|
110,400 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
30/05/2025 |
7.50
|
156,700 | 7.40 | 7.90 | 7.30 | 0 | 0 | 0 |
29/05/2025 |
7.50
|
545,000 | 7.50 | 8.10 | 7.10 | 0 | 0 | 0 |
28/05/2025 |
7.50
|
1,022,400 | 6.90 | 7.50 | 6.60 | 0 | 0 | 0 |
27/05/2025 |
6.90
|
94,200 | 6.90 | 7.30 | 6.80 | 0 | 0 | 0 |
26/05/2025 |
6.90
|
606,800 | 6.40 | 6.90 | 6.30 | 0 | 0 | 0 |
23/05/2025 |
6.30
|
161,900 | 6.50 | 6.80 | 6.30 | 0 | 0 | 0 |
22/05/2025 |
6.50
|
407,700 | 6.60 | 7.20 | 6.50 | 0 | 0 | 0 |
21/05/2025 |
6.60
|
1,260,600 | 6 | 6.60 | 6 | 0 | 0 | 0 |
20/05/2025 |
6
|
51,500 | 6 | 6 | 5.90 | 0 | 0 | 0 |