| 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) |
-0.10 | -1.12% | 93,800 | 0 | 0 |
8.70
9.10
8.90
|
|
2 tháng
(2025-08-11) |
-0.90 | -9.28% | 301,000 | 0 | 0 |
8.70
9.70
8.90
|
|
3 tháng
(2025-07-10) |
-0.90 | -9.28% | 696,200 | 0 | 0 |
8.70
10.10
8.90
|
|
6 tháng
(2025-04-11) |
-3.50 | -28.46% | 3,012,700 | 0 | 0 |
8.70
12.30
8.90
|
|
12 tháng
(2024-10-14) |
3.42 | 63.63% | 7,323,832 | 0 | 0 |
5.17
14.96
8.90
|
|
24 tháng
(2023-10-19) |
4.54 | 106.68% | 7,958,237 | -300 | -0.0 |
4.02
14.96
8.90
|
|
36 tháng
(2022-10-24) |
6.33 | 255.83% | 8,666,677 | 2,500 | 0.0 |
2.18
14.96
8.90
|
|
60 tháng
(2020-11-03) |
8 | 999.83% | 9,468,186 | 2,500 | 0.1 |
0.69
14.96
8.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/10/2025 |
8.80
|
1,100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 08/10/2025 |
8.90
|
1,900 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 07/10/2025 |
8.80
|
1,700 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 06/10/2025 |
8.80
|
3,700 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 03/10/2025 |
8.80
|
800 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 02/10/2025 |
8.80
|
3,900 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 01/10/2025 |
8.80
|
3,300 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 30/09/2025 |
8.90
|
1,700 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 29/09/2025 |
9
|
200 | 9 | 9 | 9 | 0 | 0 | 0 |
| 26/09/2025 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 25/09/2025 |
8.90
|
1,500 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 24/09/2025 |
8.70
|
500 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 23/09/2025 |
9
|
13,600 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 22/09/2025 |
8.70
|
20,800 | 9.10 | 9.10 | 8.60 | 0 | 0 | 0 |
| 19/09/2025 |
9.10
|
1,600 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 18/09/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 17/09/2025 |
8.90
|
18,800 | 8.80 | 9.50 | 8.70 | 0 | 0 | 0 |
| 16/09/2025 |
8.90
|
5,100 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 15/09/2025 |
8.80
|
5,600 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 12/09/2025 |
8.90
|
700 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 11/09/2025 |
8.90
|
900 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 10/09/2025 |
8.80
|
2,700 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 09/09/2025 |
8.80
|
3,400 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 08/09/2025 |
8.90
|
3,200 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 05/09/2025 |
8.90
|
16,400 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 04/09/2025 |
8.90
|
3,500 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 03/09/2025 |
9
|
3,100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 29/08/2025 |
9
|
6,800 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 28/08/2025 |
8.90
|
7,400 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 27/08/2025 |
8.90
|
5,100 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
| 26/08/2025 |
8.90
|
7,100 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 25/08/2025 |
8.90
|
4,300 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 22/08/2025 |
8.90
|
47,900 | 8.90 | 9 | 8.40 | 0 | 0 | 0 |
| 21/08/2025 |
9
|
8,400 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 20/08/2025 |
9.20
|
9,700 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| 19/08/2025 |
9.10
|
12,500 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
| 18/08/2025 |
9.20
|
15,300 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
| 15/08/2025 |
9.30
|
11,000 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| 14/08/2025 |
9.40
|
8,900 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
| 13/08/2025 |
9.50
|
3,500 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
| 12/08/2025 |
9.60
|
15,400 | 9.70 | 9.70 | 9 | 0 | 0 | 0 |
| 11/08/2025 |
9.70
|
20,900 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 |
| 08/08/2025 |
9.50
|
29,300 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
| 07/08/2025 |
9.50
|
7,400 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
| 06/08/2025 |
9.50
|
5,300 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
| 05/08/2025 |
9.40
|
13,000 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
| 04/08/2025 |
9.60
|
16,200 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
| 01/08/2025 |
9.60
|
16,200 | 9.20 | 9.60 | 9.10 | 0 | 0 | 0 |
| 31/07/2025 |
9.40
|
14,100 | 9.30 | 9.50 | 9.20 | 0 | 0 | 0 |
| 30/07/2025 |
9.40
|
3,500 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
| 29/07/2025 |
9.30
|
33,700 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 |
| 28/07/2025 |
9.50
|
32,500 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
| 25/07/2025 |
9.60
|
24,400 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
| 24/07/2025 |
9.70
|
25,100 | 9.60 | 9.80 | 9.50 | 0 | 0 | 0 |
| 23/07/2025 |
9.70
|
19,300 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
| 22/07/2025 |
9.80
|
8,100 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
| 21/07/2025 |
10
|
17,600 | 10 | 10.10 | 9.60 | 0 | 0 | 0 |
| 18/07/2025 |
10
|
14,800 | 10 | 10.10 | 9.80 | 0 | 0 | 0 |
| 17/07/2025 |
10.10
|
12,500 | 10.10 | 10.30 | 10 | 0 | 0 | 0 |
| 16/07/2025 |
10
|
19,100 | 10 | 10.30 | 10 | 0 | 0 | 0 |
| 15/07/2025 |
10.10
|
50,400 | 9.50 | 10.40 | 9.40 | 0 | 0 | 0 |
| 14/07/2025 |
9.50
|
11,800 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
| 11/07/2025 |
9.70
|
12,100 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
| 10/07/2025 |
9.70
|
8,800 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 |
| 09/07/2025 |
9.60
|
14,200 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 |
| 08/07/2025 |
9.60
|
15,200 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
| 07/07/2025 |
9.70
|
2,300 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
| 04/07/2025 |
9.60
|
14,700 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 |
| 03/07/2025 |
9.60
|
19,100 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
| 02/07/2025 |
9.80
|
5,200 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 |
| 01/07/2025 |
9.60
|
4,800 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
| 30/06/2025 |
9.70
|
15,600 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 |
| 27/06/2025 |
9.80
|
2,300 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
| 26/06/2025 |
9.70
|
14,300 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
| 25/06/2025 |
9.90
|
6,000 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
| 24/06/2025 |
9.70
|
16,000 | 9.70 | 9.90 | 9.70 | 0 | 0 | 0 |
| 23/06/2025 |
9.80
|
8,500 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
| 20/06/2025 |
9.60
|
17,600 | 9.80 | 9.90 | 9.60 | 0 | 0 | 0 |
| 19/06/2025 |
9.70
|
19,500 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
| 18/06/2025 |
9.80
|
23,600 | 10.10 | 10.10 | 9.70 | 0 | 0 | 0 |
| 17/06/2025 |
10.10
|
17,800 | 9.90 | 10.10 | 9.90 | 0 | 0 | 0 |
| 16/06/2025 |
9.80
|
25,800 | 9.70 | 10.10 | 9.60 | 0 | 0 | 0 |
| 13/06/2025 |
9.60
|
32,500 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
| 12/06/2025 |
9.70
|
25,200 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
| 11/06/2025 |
9.80
|
9,300 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 |
| 10/06/2025 |
9.70
|
11,800 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
| 09/06/2025 |
9.80
|
20,400 | 9.80 | 9.90 | 9.60 | 0 | 0 | 0 |
| 06/06/2025 |
9.90
|
25,700 | 9.80 | 10.20 | 9.80 | 0 | 0 | 0 |
| 05/06/2025 |
10
|
24,200 | 10 | 10.30 | 9.80 | 0 | 0 | 0 |
| 04/06/2025 |
10.30
|
26,600 | 10 | 10.90 | 10 | 0 | 0 | 0 |
| 03/06/2025 |
9.90
|
55,700 | 10.50 | 10.50 | 9.70 | 0 | 0 | 0 |
| 02/06/2025 |
10
|
95,600 | 12 | 12 | 9.60 | 0 | 0 | 0 |
| 30/05/2025 |
11.10
|
84,900 | 10.40 | 11.10 | 10.20 | 0 | 0 | 0 |
| 29/05/2025 |
10.20
|
104,200 | 9 | 10.20 | 9 | 0 | 0 | 0 |
| 28/05/2025 |
8.90
|
32,300 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 27/05/2025 |
8.90
|
29,800 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 26/05/2025 |
8.90
|
23,900 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 23/05/2025 |
8.90
|
13,700 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 22/05/2025 |
8.90
|
26,000 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 21/05/2025 |
9
|
23,600 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 20/05/2025 |
9
|
9,100 | 9 | 9 | 8.80 | 0 | 0 | 0 |