| 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) |
1 | 11.49% | 3,365,400 | -4,400 | -0.0 |
8.70
11.40
9.80
|
|
2 tháng
(2025-08-11) |
0.40 | 4.30% | 4,321,300 | -10,500 | -0.1 |
8.60
11.40
9.80
|
|
3 tháng
(2025-07-10) |
2.20 | 29.33% | 6,659,000 | -11,400 | -0.1 |
7.50
11.40
9.80
|
|
6 tháng
(2025-04-11) |
3.60 | 59.02% | 8,634,700 | -19,046 | -0.2 |
6.10
11.40
9.80
|
|
12 tháng
(2024-10-14) |
1.28 | 15.25% | 12,124,548 | -82,566 | -0.6 |
6
11.40
9.80
|
|
24 tháng
(2023-10-19) |
-1.47 | -13.13% | 27,800,410 | -102,366 | -0.9 |
6
12.17
9.80
|
|
36 tháng
(2022-10-24) |
2.53 | 35.35% | 55,477,001 | -151,776 | -1.4 |
5.42
15.83
9.80
|
|
60 tháng
(2020-11-03) |
-16.82 | -63.43% | 153,817,990 | 148,431 | 12.0 |
5.42
48.59
9.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/10/2025 |
9.80
|
36,900 | 9.90 | 10 | 9.60 | 0 | 0 | 0 |
| 07/10/2025 |
9.70
|
42,200 | 9.70 | 9.80 | 9.60 | 0 | 400 | -0.0 |
| 06/10/2025 |
9.70
|
40,600 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
| 03/10/2025 |
9.60
|
30,600 | 9.50 | 9.60 | 9.20 | 0 | 0 | 0 |
| 02/10/2025 |
9.60
|
30,600 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 |
| 01/10/2025 |
9.70
|
37,300 | 10.10 | 10.10 | 9 | 0 | 0 | 0 |
| 30/09/2025 |
9.70
|
46,800 | 9.80 | 9.90 | 8.80 | 0 | 0 | 0 |
| 29/09/2025 |
9.70
|
10,800 | 10.10 | 10.10 | 9.70 | 0 | 0 | 0 |
| 26/09/2025 |
9.90
|
42,500 | 9.90 | 10.20 | 9.80 | 0 | 0 | 0 |
| 25/09/2025 |
10.20
|
56,800 | 10.20 | 10.40 | 10.20 | 0 | 0 | 0 |
| 24/09/2025 |
10.20
|
52,100 | 10.20 | 10.30 | 9.80 | 0 | 0 | 0 |
| 23/09/2025 |
10.20
|
92,600 | 9.90 | 10.20 | 8.90 | 0 | 0 | 0 |
| 22/09/2025 |
9.80
|
203,500 | 10.10 | 10.20 | 9.80 | 0 | 4,000 | -0.0 |
| 19/09/2025 |
10.10
|
224,100 | 10.50 | 10.60 | 10.10 | 0 | 0 | 0 |
| 18/09/2025 |
10.50
|
117,500 | 10.20 | 10.80 | 10.20 | 0 | 0 | 0 |
| 17/09/2025 |
10.50
|
162,700 | 10.30 | 10.70 | 10.10 | 0 | 0 | 0 |
| 16/09/2025 |
10.50
|
203,800 | 11.30 | 11.30 | 10.40 | 0 | 0 | 0 |
| 15/09/2025 |
11
|
214,300 | 11.40 | 11.90 | 10.90 | 0 | 0 | 0 |
| 12/09/2025 |
11.40
|
809,600 | 10.50 | 11.40 | 10.50 | 0 | 0 | 0 |
| 11/09/2025 |
10.40
|
574,600 | 9.80 | 10.40 | 9.20 | 0 | 0 | 0 |
| 10/09/2025 |
9.50
|
315,700 | 9 | 9.80 | 8.90 | 0 | 0 | 0 |
| 09/09/2025 |
9
|
24,300 | 8.70 | 9 | 8.50 | 0 | 0 | 0 |
| 08/09/2025 |
8.70
|
32,400 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 05/09/2025 |
9
|
61,300 | 9.30 | 9.50 | 9 | 0 | 0 | 0 |
| 04/09/2025 |
9.30
|
104,900 | 8.80 | 9.50 | 8.60 | 0 | 0 | 0 |
| 03/09/2025 |
8.70
|
37,400 | 8.70 | 8.70 | 8.50 | 0 | 200 | -0.0 |
| 29/08/2025 |
8.80
|
21,500 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
| 28/08/2025 |
8.70
|
30,100 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 27/08/2025 |
8.70
|
8,900 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 26/08/2025 |
8.70
|
10,300 | 8.70 | 8.80 | 8.20 | 0 | 0 | 0 |
| 25/08/2025 |
8.70
|
27,600 | 8.60 | 8.80 | 8.40 | 0 | 0 | 0 |
| 22/08/2025 |
8.60
|
25,800 | 8.80 | 8.80 | 8.20 | 0 | 0 | 0 |
| 21/08/2025 |
9
|
83,100 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
| 20/08/2025 |
9
|
75,900 | 9.10 | 9.20 | 8.80 | 0 | 5,000 | -0.0 |
| 19/08/2025 |
9.20
|
76,800 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 18/08/2025 |
9.10
|
43,500 | 9.30 | 9.30 | 9 | 0 | 900 | -0.0 |
| 15/08/2025 |
9.20
|
45,800 | 9.30 | 9.40 | 9 | 0 | 0 | 0 |
| 14/08/2025 |
9.20
|
60,600 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| 13/08/2025 |
9.30
|
72,100 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
| 12/08/2025 |
9.40
|
121,500 | 9.40 | 9.60 | 9.30 | 0 | 0 | 0 |
| 11/08/2025 |
9.30
|
48,800 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
| 08/08/2025 |
9.20
|
25,800 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| 07/08/2025 |
9.10
|
37,300 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
| 06/08/2025 |
9.20
|
19,100 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
| 05/08/2025 |
9.10
|
128,400 | 9.50 | 9.60 | 8.80 | 0 | 0 | 0 |
| 04/08/2025 |
9.40
|
96,300 | 9.40 | 9.60 | 9 | 0 | 0 | 0 |
| 01/08/2025 |
9.60
|
57,300 | 10 | 10 | 9.40 | 0 | 0 | 0 |
| 31/07/2025 |
10
|
172,100 | 9.80 | 10.40 | 9.60 | 0 | 0 | 0 |
| 30/07/2025 |
9.60
|
327,900 | 8.90 | 9.70 | 8.80 | 0 | 0 | 0 |
| 29/07/2025 |
8.90
|
276,000 | 9.40 | 9.90 | 8.90 | 0 | 0 | 0 |
| 28/07/2025 |
9.10
|
149,300 | 8.30 | 9.10 | 8.30 | 0 | 0 | 0 |
| 25/07/2025 |
8.30
|
237,500 | 8 | 8.40 | 8 | 0 | 0 | 0 |
| 24/07/2025 |
8
|
56,400 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 23/07/2025 |
8
|
86,500 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 22/07/2025 |
7.90
|
75,800 | 7.70 | 8 | 7.60 | 0 | 0 | 0 |
| 21/07/2025 |
7.80
|
41,600 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
| 18/07/2025 |
8
|
71,000 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
| 17/07/2025 |
8.10
|
153,600 | 7.80 | 8.30 | 7.80 | 0 | 0 | 0 |
| 16/07/2025 |
7.80
|
81,600 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 15/07/2025 |
7.60
|
72,100 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 14/07/2025 |
7.60
|
56,300 | 7.30 | 7.60 | 7.30 | 0 | 900 | -0.0 |
| 11/07/2025 |
7.50
|
33,700 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
| 10/07/2025 |
7.50
|
82,100 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 09/07/2025 |
7.50
|
9,900 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 08/07/2025 |
7.50
|
23,100 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 07/07/2025 |
7.30
|
6,900 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 04/07/2025 |
7.20
|
600 | 7.10 | 7.20 | 7.10 | 0 | 200 | -0.0 |
| 03/07/2025 |
7.10
|
60,000 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 02/07/2025 |
7.20
|
45,000 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 01/07/2025 |
7.20
|
8,100 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 30/06/2025 |
7.20
|
22,600 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 27/06/2025 |
7.20
|
41,600 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 26/06/2025 |
7.20
|
6,500 | 7.10 | 7.20 | 7.10 | 0 | 1,200 | -0.0 |
| 25/06/2025 |
7.20
|
16,800 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 24/06/2025 |
7.10
|
11,700 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 23/06/2025 |
7.10
|
3,100 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 20/06/2025 |
7.10
|
14,600 | 7.20 | 7.20 | 7.10 | 0 | 100 | -0.0 |
| 19/06/2025 |
7.20
|
1,500 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 18/06/2025 |
7.30
|
16,400 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 17/06/2025 |
7.20
|
8,200 | 7.20 | 7.40 | 7.10 | 0 | 2,100 | -0.0 |
| 16/06/2025 |
7.10
|
5,000 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 13/06/2025 |
7.10
|
22,900 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| 12/06/2025 |
7.50
|
200 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 11/06/2025 |
7.30
|
19,600 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 10/06/2025 |
7.30
|
54,500 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 09/06/2025 |
7.30
|
1,300 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 06/06/2025 |
7.60
|
15,900 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
| 05/06/2025 |
7.60
|
5,800 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 04/06/2025 |
7.60
|
48,500 | 7.40 | 8 | 7.20 | 0 | 0 | 0 |
| 03/06/2025 |
7.40
|
16,800 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 02/06/2025 |
7.40
|
14,500 | 7.20 | 7.40 | 7 | 0 | 0 | 0 |
| 30/05/2025 |
7.20
|
11,800 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 29/05/2025 |
7.40
|
10,000 | 7.50 | 7.70 | 7.10 | 0 | 0 | 0 |
| 28/05/2025 |
7.40
|
16,800 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
| 27/05/2025 |
7.40
|
139,600 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 26/05/2025 |
6.80
|
29,900 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 |
| 23/05/2025 |
6.70
|
33,500 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 22/05/2025 |
6.70
|
33,900 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 21/05/2025 |
6.70
|
20,200 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 20/05/2025 |
6.70
|
13,900 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |