| 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) |
0.05 | 0.61% | 228,200 | -50,900 | -0.4 |
8.19
8.50
8.30
|
|
2 tháng
(2025-08-11) |
-0.24 | -2.81% | 325,100 | -67,500 | -0.6 |
8.19
8.61
8.30
|
|
3 tháng
(2025-07-10) |
-0.67 | -7.47% | 767,900 | -64,900 | -0.5 |
8.19
9.50
8.30
|
|
6 tháng
(2025-04-11) |
-1.05 | -11.23% | 1,329,000 | -64,800 | -0.5 |
8.19
9.90
8.30
|
|
12 tháng
(2024-10-14) |
-0.45 | -5.14% | 3,042,600 | -74,700 | -0.6 |
7.68
10
8.30
|
|
24 tháng
(2023-10-19) |
0.53 | 6.82% | 9,335,500 | -361,835 | -3.0 |
7.49
10.35
8.30
|
|
36 tháng
(2022-10-24) |
-2.60 | -23.85% | 12,047,600 | -375,235 | -4.3 |
7.49
11.50
8.30
|
|
60 tháng
(2020-11-03) |
-4.15 | -33.36% | 16,890,590 | -489,730 | -8.2 |
7.49
21
8.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/10/2025 |
8.20
|
11,700 | 7.91 | 8.20 | 7.72 | 0 | 9,500 | 0 |
| 08/10/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 07/10/2025 |
8.30
|
6,200 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 06/10/2025 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 03/10/2025 |
8.28
|
4,200 | 7.90 | 8.28 | 7.88 | 100 | 0 | 0.0 |
| 02/10/2025 |
8.33
|
11,600 | 7.91 | 8.33 | 7.80 | 0 | 0 | 0 |
| 01/10/2025 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 30/09/2025 |
8.19
|
1,200 | 8.29 | 8.29 | 7.83 | 0 | 0 | 0 |
| 29/09/2025 |
8.19
|
3,700 | 8.26 | 8.26 | 7.94 | 0 | 0 | 0 |
| 26/09/2025 |
8.19
|
18,100 | 7.98 | 8.29 | 7.94 | 0 | 6,400 | -0.1 |
| 25/09/2025 |
8.19
|
400 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 24/09/2025 |
8.30
|
10,000 | 8.25 | 8.30 | 8.25 | 0 | 100 | -0.0 |
| 23/09/2025 |
8.33
|
6,600 | 8.40 | 8.50 | 8.10 | 0 | 0 | 0 |
| 22/09/2025 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 19/09/2025 |
8.30
|
1,700 | 8.39 | 8.39 | 8.08 | 0 | 0 | 0 |
| 18/09/2025 |
8.37
|
5,300 | 8.45 | 8.49 | 8.07 | 0 | 0 | 0 |
| 17/09/2025 |
8.29
|
3,300 | 8.36 | 8.36 | 8.29 | 0 | 0 | 0 |
| 16/09/2025 |
8.29
|
16,900 | 8.15 | 8.49 | 8.15 | 0 | 11,000 | -0.1 |
| 15/09/2025 |
8.34
|
2,600 | 8.31 | 8.38 | 8.27 | 0 | 0 | 0 |
| 12/09/2025 |
8.31
|
900 | 8.49 | 8.49 | 8.20 | 0 | 0 | 0 |
| 11/09/2025 |
8.34
|
41,100 | 8.40 | 8.41 | 8 | 0 | 0 | 0 |
| 10/09/2025 |
8.38
|
21,400 | 8.20 | 8.50 | 8.15 | 0 | 11,000 | -0.1 |
| 09/09/2025 |
8.44
|
41,800 | 8.10 | 8.49 | 8 | 0 | 22,500 | -0.2 |
| 08/09/2025 |
8.25
|
30,800 | 8.30 | 9 | 8.25 | 0 | 0 | 0 |
| 05/09/2025 |
8.51
|
20,700 | 8.31 | 8.52 | 8.30 | 0 | 16,000 | -0.1 |
| 04/09/2025 |
8.58
|
11,600 | 8.44 | 8.76 | 8.32 | 0 | 0 | 0 |
| 03/09/2025 |
8.44
|
6,800 | 8.46 | 8.46 | 8.44 | 0 | 0 | 0 |
| 29/08/2025 |
8.46
|
1,400 | 8.23 | 8.46 | 8.23 | 0 | 0 | 0 |
| 28/08/2025 |
8.49
|
1,100 | 8.32 | 8.49 | 8.32 | 0 | 0 | 0 |
| 27/08/2025 |
8.50
|
800 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 26/08/2025 |
8.50
|
400 | 8.33 | 8.50 | 8.33 | 0 | 0 | 0 |
| 25/08/2025 |
8.52
|
100 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 22/08/2025 |
8.53
|
1,400 | 8.36 | 8.56 | 8.30 | 0 | 0 | 0 |
| 21/08/2025 |
8.57
|
5,400 | 8.65 | 8.65 | 8.34 | 0 | 0 | 0 |
| 20/08/2025 |
8.60
|
4,300 | 8.60 | 8.69 | 8.57 | 0 | 0 | 0 |
| 19/08/2025 |
8.54
|
1,900 | 8.53 | 8.59 | 8.40 | 0 | 0 | 0 |
| 18/08/2025 |
8.50
|
8,000 | 8.35 | 8.61 | 8.35 | 0 | 100 | -0.0 |
| 15/08/2025 |
8.61
|
200 | 8.49 | 8.61 | 8.49 | 0 | 0 | 0 |
| 14/08/2025 |
8.49
|
4,500 | 8.64 | 8.64 | 8.38 | 0 | 0 | 0 |
| 13/08/2025 |
8.51
|
7,300 | 8.59 | 8.59 | 8.35 | 0 | 0 | 0 |
| 12/08/2025 |
8.51
|
4,300 | 8.40 | 8.55 | 8.40 | 100 | 500 | -0.0 |
| 11/08/2025 |
8.54
|
16,700 | 8.40 | 8.64 | 8.39 | 0 | 100 | -0.0 |
| 08/08/2025 |
8.48
|
4,000 | 8.65 | 8.65 | 8.48 | 0 | 0 | 0 |
| 07/08/2025 |
8.69
|
1,400 | 8.71 | 8.74 | 8.69 | 0 | 0 | 0 |
| 06/08/2025 |
8.71
|
24,400 | 8.70 | 8.88 | 8.26 | 600 | 0 | 0.0 |
| 05/08/2025 |
8.74
|
1,200 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 04/08/2025 |
8.79
|
21,700 | 8.91 | 8.91 | 8.31 | 0 | 0 | 0 |
| 01/08/2025 |
8.84
|
19,500 | 8.70 | 8.94 | 8.50 | 0 | 0 | 0 |
| 31/07/2025 |
8.80
|
10,900 | 8.87 | 8.87 | 8.55 | 0 | 100 | -0.0 |
| 30/07/2025 |
8.92
|
65,100 | 8.50 | 8.94 | 8.30 | 0 | 0 | 0 |
| 29/07/2025 |
8.71
|
22,100 | 8.84 | 8.84 | 8.50 | 0 | 0 | 0 |
| 28/07/2025 |
8.89
|
64,200 | 8.95 | 9 | 8.50 | 100 | 0 | 0.0 |
| 25/07/2025 |
8.99
|
900 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 24/07/2025 |
9.05
|
16,200 | 8.90 | 9.26 | 8.62 | 2,000 | 0 | 0.0 |
| 23/07/2025 |
9.19
|
100 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 22/07/2025 |
9.08
|
70,500 | 8.83 | 9.08 | 8.61 | 0 | 0 | 0 |
| 21/07/2025 |
9.20
|
1,500 | 8.90 | 9.20 | 8.78 | 0 | 0 | 0 |
| 18/07/2025 |
9.28
|
5,300 | 9 | 9.28 | 8.72 | 0 | 0 | 0 |
| 17/07/2025 |
9.19
|
31,800 | 9.30 | 9.30 | 8.72 | 0 | 0 | 0 |
| 16/07/2025 |
9.25
|
4,200 | 9.42 | 9.42 | 8.83 | 0 | 0 | 0 |
| 15/07/2025 |
9.33
|
17,600 | 9.50 | 9.54 | 8.85 | 0 | 0 | 0 |
| 14/07/2025 |
9.50
|
48,500 | 8.64 | 9.50 | 8.60 | 0 | 0 | 0 |
| 11/07/2025 |
8.95
|
6,000 | 8.64 | 9.09 | 8.61 | 0 | 0 | 0 |
| 10/07/2025 |
8.97
|
5,700 | 8.63 | 8.97 | 8.60 | 0 | 0 | 0 |
| 09/07/2025 |
9
|
13,700 | 8.99 | 9.48 | 8.60 | 0 | 0 | 0 |
| 08/07/2025 |
9
|
17,300 | 8.85 | 9 | 8.59 | 0 | 0 | 0 |
| 07/07/2025 |
8.93
|
5,500 | 8.80 | 8.93 | 8.52 | 0 | 0 | 0 |
| 04/07/2025 |
8.94
|
900 | 8.88 | 8.94 | 8.88 | 0 | 0 | 0 |
| 03/07/2025 |
8.90
|
6,000 | 9.08 | 9.08 | 8.52 | 0 | 0 | 0 |
| 02/07/2025 |
8.65
|
24,700 | 8.51 | 8.66 | 8.43 | 0 | 0 | 0 |
| 01/07/2025 |
8.51
|
11,900 | 8.62 | 8.72 | 8.51 | 0 | 0 | 0 |
| 30/06/2025 |
8.72
|
9,700 | 8.65 | 8.78 | 8.51 | 0 | 0 | 0 |
| 27/06/2025 |
8.79
|
4,100 | 8.78 | 8.97 | 8.63 | 0 | 0 | 0 |
| 26/06/2025 |
8.78
|
3,700 | 8.95 | 8.95 | 8.62 | 0 | 0 | 0 |
| 25/06/2025 |
8.75
|
5,200 | 8.95 | 8.98 | 8.70 | 0 | 500 | -0.0 |
| 24/06/2025 |
8.96
|
22,500 | 8.73 | 9.01 | 8.53 | 0 | 0 | 0 |
| 23/06/2025 |
9.11
|
5,000 | 9.11 | 9.11 | 8.72 | 0 | 0 | 0 |
| 20/06/2025 |
9.16
|
43,800 | 8.90 | 9.19 | 8.60 | 0 | 0 | 0 |
| 19/06/2025 |
8.92
|
3,500 | 8.71 | 8.99 | 8.70 | 0 | 0 | 0 |
| 18/06/2025 |
8.89
|
2,700 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 17/06/2025 |
9.04
|
11,900 | 8.90 | 9.08 | 8.65 | 0 | 0 | 0 |
| 16/06/2025 |
8.99
|
600 | 8.95 | 9.08 | 8.95 | 0 | 0 | 0 |
| 13/06/2025 |
8.95
|
14,500 | 8.96 | 9.04 | 8.60 | 0 | 0 | 0 |
| 12/06/2025 |
8.75
|
1,500 | 9.38 | 9.38 | 8.71 | 0 | 0 | 0 |
| 11/06/2025 |
8.99
|
400 | 8.93 | 8.99 | 8.93 | 0 | 0 | 0 |
| 10/06/2025 |
8.97
|
9,000 | 9.01 | 9.01 | 8.41 | 500 | 0 | 0.0 |
| 09/06/2025 |
9.01
|
1,100 | 8.98 | 9.01 | 8.96 | 0 | 0 | 0 |
| 06/06/2025 |
9.02
|
4,000 | 8.97 | 9.02 | 8.71 | 0 | 0 | 0 |
| 05/06/2025 |
9.02
|
1,100 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 04/06/2025 |
9
|
16,700 | 8.67 | 9.18 | 8.65 | 0 | 0 | 0 |
| 03/06/2025 |
8.99
|
11,600 | 8.95 | 9.10 | 8.67 | 0 | 0 | 0 |
| 02/06/2025 |
8.98
|
11,700 | 8.99 | 9 | 8.53 | 0 | 0 | 0 |
| 30/05/2025 |
9
|
17,800 | 9.09 | 9.49 | 8.65 | 0 | 0 | 0 |
| 29/05/2025 |
8.99
|
12,200 | 8.95 | 9.09 | 8.65 | 0 | 0 | 0 |
| 28/05/2025 |
8.92
|
34,400 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 27/05/2025 |
8.89
|
8,400 | 9 | 9 | 8.66 | 0 | 0 | 0 |
| 26/05/2025 |
8.98
|
15,800 | 8.66 | 9 | 8.63 | 0 | 0 | 0 |
| 23/05/2025 |
9.06
|
10,900 | 8.79 | 9.22 | 8.59 | 0 | 0 | 0 |
| 22/05/2025 |
8.77
|
15,000 | 8.60 | 8.84 | 8.57 | 0 | 0 | 0 |
| 21/05/2025 |
8.60
|
3,600 | 9.16 | 9.16 | 8.50 | 0 | 0 | 0 |
| 20/05/2025 |
9
|
500 | 8.95 | 9.05 | 8.95 | 0 | 0 | 0 |