| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-08-25) |
0.10 | 1.30% | 13,400 | 0 | 0 |
7.20
7.80
7.80
|
|
2 tháng
(2025-07-24) |
0.40 | 5.41% | 37,500 | 0 | 0 |
7
7.90
7.80
|
|
3 tháng
(2025-06-24) |
0.40 | 5.41% | 83,300 | 0 | 0 |
6.80
8.80
7.80
|
|
6 tháng
(2025-03-26) |
0.70 | 9.86% | 151,600 | 0 | 0 |
6.50
10
7.80
|
|
12 tháng
(2024-09-27) |
-0.60 | -7.14% | 361,353 | 0 | 0 |
6.40
12.80
7.80
|
|
24 tháng
(2023-10-03) |
0 | 0% | 549,719 | 0 | 0 |
5.60
12.80
7.80
|
|
36 tháng
(2022-10-10) |
-2.50 | -24.27% | 2,401,392 | -239,870 | -5.6 |
5.60
14.50
7.80
|
|
60 tháng
(2020-10-19) |
0.16 | 2.13% | 3,074,051 | -327,770 | -7.2 |
5.60
14.50
7.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/09/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 19/09/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 18/09/2025 |
7.80
|
300 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 17/09/2025 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 16/09/2025 |
7.20
|
1,500 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 15/09/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 12/09/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 11/09/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 10/09/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 09/09/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 08/09/2025 |
7.50
|
500 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 05/09/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 04/09/2025 |
7.50
|
2,900 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 03/09/2025 |
7.50
|
5,100 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 29/08/2025 |
7.50
|
300 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 28/08/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 27/08/2025 |
7.50
|
300 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 26/08/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 25/08/2025 |
7.70
|
2,400 | 7.20 | 7.70 | 7.10 | 0 | 0 | 0 |
| 22/08/2025 |
7.10
|
600 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 21/08/2025 |
7.30
|
2,400 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 20/08/2025 |
7.50
|
1,600 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 19/08/2025 |
7.50
|
500 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 18/08/2025 |
7.50
|
1,400 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 15/08/2025 |
7.50
|
1,400 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
| 14/08/2025 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 13/08/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 12/08/2025 |
7.60
|
2,200 | 7.40 | 7.80 | 7.40 | 0 | 0 | 0 |
| 11/08/2025 |
7.30
|
3,200 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 08/08/2025 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 07/08/2025 |
7.30
|
2,600 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 06/08/2025 |
7.90
|
4,100 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 05/08/2025 |
7.20
|
200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 04/08/2025 |
7.40
|
300 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 01/08/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 31/07/2025 |
7.40
|
200 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 30/07/2025 |
7.40
|
500 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 29/07/2025 |
7.40
|
2,200 | 7 | 7.40 | 6.90 | 0 | 0 | 0 |
| 28/07/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 25/07/2025 |
7
|
600 | 7 | 7 | 7 | 0 | 0 | 0 |
| 24/07/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 23/07/2025 |
7.40
|
1,300 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 22/07/2025 |
7.40
|
2,300 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 21/07/2025 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 18/07/2025 |
7.20
|
6,400 | 8.80 | 8.80 | 7.20 | 0 | 0 | 0 |
| 17/07/2025 |
8
|
5,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 16/07/2025 |
8.80
|
500 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 15/07/2025 |
8.20
|
9,900 | 7 | 8.30 | 7 | 0 | 0 | 0 |
| 14/07/2025 |
7.70
|
200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 11/07/2025 |
7.80
|
1,500 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 10/07/2025 |
7.20
|
6,600 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 09/07/2025 |
7.90
|
400 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 08/07/2025 |
7.30
|
1,000 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 07/07/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 04/07/2025 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 |
| 03/07/2025 |
8
|
1,400 | 6.90 | 8.20 | 6.90 | 0 | 0 | 0 |
| 02/07/2025 |
7.50
|
1,100 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 01/07/2025 |
6.90
|
400 | 8 | 8 | 6.90 | 0 | 0 | 0 |
| 30/06/2025 |
7.50
|
4,200 | 6.90 | 7.50 | 6.90 | 0 | 0 | 0 |
| 27/06/2025 |
6.90
|
2,500 | 7.50 | 7.50 | 6.30 | 0 | 0 | 0 |
| 26/06/2025 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 25/06/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 24/06/2025 |
7.40
|
700 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 23/06/2025 |
6.80
|
600 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
| 20/06/2025 |
6.60
|
4,100 | 7.10 | 7.60 | 6.40 | 0 | 0 | 0 |
| 19/06/2025 |
7.10
|
500 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 18/06/2025 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 17/06/2025 |
7.80
|
1,400 | 7.20 | 7.80 | 7.20 | 0 | 0 | 0 |
| 16/06/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 13/06/2025 |
7.90
|
5,100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 12/06/2025 |
7.50
|
5,000 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 11/06/2025 |
8.10
|
6,600 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 10/06/2025 |
9
|
300 | 9 | 9 | 9 | 0 | 0 | 0 |
| 09/06/2025 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 06/06/2025 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 05/06/2025 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 04/06/2025 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 03/06/2025 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 02/06/2025 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 30/05/2025 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 29/05/2025 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 28/05/2025 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 27/05/2025 |
9.50
|
1,400 | 9 | 9 | 9 | 0 | 0 | 0 |
| 26/05/2025 |
8.90
|
500 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 23/05/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 22/05/2025 |
8
|
400 | 8 | 8 | 8 | 0 | 0 | 0 |
| 21/05/2025 |
7.50
|
500 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 20/05/2025 |
7.90
|
200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 19/05/2025 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 16/05/2025 |
7.70
|
500 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 15/05/2025 |
8.50
|
7,300 | 8.90 | 8.90 | 7.40 | 0 | 0 | 0 |
| 14/05/2025 |
8.20
|
6,200 | 7.40 | 8.20 | 7 | 0 | 0 | 0 |
| 13/05/2025 |
7.50
|
800 | 6.90 | 7.50 | 6.90 | 0 | 0 | 0 |
| 12/05/2025 |
7.50
|
1,100 | 7.10 | 7.50 | 7.10 | 0 | 0 | 0 |
| 09/05/2025 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 08/05/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 07/05/2025 |
6.50
|
1,100 | 7.20 | 7.20 | 6.50 | 0 | 0 | 0 |
| 06/05/2025 |
6.70
|
1,000 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
| 05/05/2025 |
7.20
|
2,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 29/04/2025 |
6.60
|
1,200 | 7.20 | 7.20 | 6.60 | 0 | 0 | 0 |