| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-17) |
0 | 0% | 0 | 0 | 0 |
8.20
9.40
8.20
|
|
2 tháng
(2025-10-17) |
-0.20 | -2.08% | 900 | 0 | 0 |
8.20
9.60
8.20
|
|
3 tháng
(2025-09-17) |
-0.70 | -6.93% | 14,600 | 0 | 0 |
8
10.10
8.20
|
|
6 tháng
(2025-06-19) |
0.60 | 6.82% | 61,000 | 0 | 0 |
7.50
10.10
8.20
|
|
12 tháng
(2024-12-23) |
-0.60 | -6% | 168,140 | 0 | 0 |
6.60
14.60
8.20
|
|
24 tháng
(2023-12-27) |
-8.50 | -47.49% | 184,908 | 0 | 0 |
6.60
33.60
8.20
|
|
36 tháng
(2023-01-03) |
3.60 | 62.07% | 275,957 | 0 | 0 |
5.10
33.60
8.20
|
|
60 tháng
(2021-01-11) |
-1.60 | -14.55% | 3,980,805 | 0 | 0 |
5.10
33.60
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/07/2025 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 23/07/2025 |
8.20
|
200 | 9 | 9 | 8.20 | 0 | 0 | 0 |
| 22/07/2025 |
8.90
|
600 | 8.30 | 8.90 | 8.20 | 0 | 0 | 0 |
| 21/07/2025 |
8.50
|
500 | 8.10 | 8.70 | 8.10 | 0 | 0 | 0 |
| 18/07/2025 |
8.90
|
2,300 | 9.10 | 9.10 | 8 | 0 | 0 | 0 |
| 17/07/2025 |
8.10
|
400 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 16/07/2025 |
8.30
|
500 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 15/07/2025 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 14/07/2025 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 11/07/2025 |
8.10
|
300 | 9.30 | 9.30 | 8.10 | 0 | 0 | 0 |
| 10/07/2025 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 09/07/2025 |
8
|
5,600 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 08/07/2025 |
8.40
|
200 | 9.20 | 9.20 | 8.40 | 0 | 0 | 0 |
| 07/07/2025 |
9
|
200 | 8.30 | 9 | 8.30 | 0 | 0 | 0 |
| 04/07/2025 |
9
|
600 | 9.20 | 9.20 | 8.30 | 0 | 0 | 0 |
| 03/07/2025 |
8.70
|
200 | 8.30 | 8.70 | 8.30 | 0 | 0 | 0 |
| 02/07/2025 |
9
|
500 | 8.90 | 9.30 | 8.30 | 0 | 0 | 0 |
| 01/07/2025 |
8.80
|
300 | 9.30 | 9.30 | 8.30 | 0 | 0 | 0 |
| 30/06/2025 |
8.20
|
300 | 8.60 | 9.20 | 8.20 | 0 | 0 | 0 |
| 27/06/2025 |
8.30
|
200 | 9 | 9 | 8.30 | 0 | 0 | 0 |
| 26/06/2025 |
8.90
|
200 | 8.30 | 8.90 | 8.30 | 0 | 0 | 0 |
| 25/06/2025 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 24/06/2025 |
8.40
|
200 | 9.40 | 9.40 | 8.40 | 0 | 0 | 0 |
| 23/06/2025 |
9.40
|
600 | 9.40 | 9.40 | 8.20 | 0 | 0 | 0 |
| 20/06/2025 |
9
|
300 | 8.50 | 9 | 8.50 | 0 | 0 | 0 |
| 19/06/2025 |
8.80
|
200 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 |
| 18/06/2025 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 17/06/2025 |
9.50
|
300 | 9.50 | 9.50 | 8.70 | 0 | 0 | 0 |
| 16/06/2025 |
8.70
|
800 | 9.50 | 9.50 | 8.70 | 0 | 0 | 0 |
| 13/06/2025 |
9.50
|
1,600 | 9.50 | 9.60 | 8.80 | 0 | 0 | 0 |
| 12/06/2025 |
9
|
1,600 | 9.60 | 9.60 | 8.60 | 0 | 0 | 0 |
| 11/06/2025 |
8.90
|
400 | 9.60 | 9.60 | 8.60 | 0 | 0 | 0 |
| 10/06/2025 |
9
|
300 | 8.60 | 9 | 8.60 | 0 | 0 | 0 |
| 09/06/2025 |
9.20
|
300 | 8.50 | 9.20 | 8.50 | 0 | 0 | 0 |
| 06/06/2025 |
9.10
|
400 | 9.50 | 9.50 | 8.70 | 0 | 0 | 0 |
| 05/06/2025 |
9.40
|
1,100 | 8.40 | 9.40 | 8.40 | 0 | 0 | 0 |
| 04/06/2025 |
9.10
|
700 | 8.70 | 9.40 | 8.70 | 0 | 0 | 0 |
| 03/06/2025 |
9.50
|
400 | 8.40 | 9.50 | 8.40 | 0 | 0 | 0 |
| 02/06/2025 |
9.30
|
200 | 8.60 | 9.30 | 8.60 | 0 | 0 | 0 |
| 30/05/2025 |
9.70
|
2,900 | 8.50 | 9.70 | 8.30 | 0 | 0 | 0 |
| 29/05/2025 |
8.40
|
400 | 8.30 | 9 | 8.30 | 0 | 0 | 0 |
| 28/05/2025 |
9.50
|
400 | 8.20 | 9.50 | 8.20 | 0 | 0 | 0 |
| 27/05/2025 |
9
|
800 | 8.40 | 9 | 8.40 | 0 | 0 | 0 |
| 26/05/2025 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 23/05/2025 |
9.80
|
600 | 9.50 | 9.80 | 9 | 0 | 0 | 0 |
| 22/05/2025 |
9.90
|
3,600 | 9.30 | 11.20 | 9 | 0 | 0 | 0 |
| 21/05/2025 |
10
|
7,000 | 10.10 | 10.80 | 10 | 0 | 0 | 0 |
| 20/05/2025 |
11
|
400 | 11 | 12.60 | 11 | 0 | 0 | 0 |
| 19/05/2025 |
11
|
6,300 | 11 | 13.70 | 11 | 0 | 0 | 0 |
| 16/05/2025 |
12.50
|
5,300 | 12 | 15.40 | 11.40 | 0 | 0 | 0 |
| 15/05/2025 |
13.80
|
2,800 | 15.50 | 15.50 | 11.90 | 0 | 0 | 0 |
| 14/05/2025 |
14.60
|
5,500 | 13.30 | 14.60 | 12.40 | 0 | 0 | 0 |
| 13/05/2025 |
13.40
|
6,100 | 11.80 | 13.40 | 11.80 | 0 | 0 | 0 |
| 12/05/2025 |
11.80
|
1,300 | 10.80 | 11.80 | 10.80 | 0 | 0 | 0 |
| 09/05/2025 |
10.80
|
4,300 | 8.70 | 10.80 | 8.70 | 0 | 0 | 0 |
| 08/05/2025 |
9.50
|
1,400 | 9 | 10 | 9 | 0 | 0 | 0 |
| 07/05/2025 |
10.40
|
2,000 | 10.60 | 10.70 | 10.40 | 0 | 0 | 0 |
| 06/05/2025 |
12
|
2,000 | 12 | 12.80 | 11 | 0 | 0 | 0 |
| 05/05/2025 |
12
|
1,800 | 11.70 | 12.40 | 10.50 | 0 | 0 | 0 |
| 29/04/2025 |
11.70
|
3,100 | 9.10 | 11.70 | 9.10 | 0 | 0 | 0 |
| 28/04/2025 |
10.90
|
2,000 | 10.20 | 10.90 | 9 | 0 | 0 | 0 |
| 25/04/2025 |
9.80
|
6,000 | 9.80 | 9.80 | 8.50 | 0 | 0 | 0 |
| 24/04/2025 |
8.70
|
5,700 | 7.70 | 8.70 | 7.70 | 0 | 0 | 0 |
| 23/04/2025 |
7.60
|
300 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 22/04/2025 |
7.90
|
600 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 21/04/2025 |
8
|
800 | 7 | 9 | 7 | 0 | 0 | 0 |
| 18/04/2025 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 17/04/2025 |
8
|
1,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 16/04/2025 |
8
|
1,300 | 7.60 | 8 | 7.60 | 0 | 0 | 0 |
| 15/04/2025 |
7.60
|
1,500 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 14/04/2025 |
8
|
900 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 11/04/2025 |
8.20
|
1,000 | 9.20 | 9.20 | 8.20 | 0 | 0 | 0 |
| 10/04/2025 |
9
|
4,100 | 9.10 | 9.20 | 8.50 | 0 | 0 | 0 |
| 09/04/2025 |
8
|
1,400 | 7.60 | 8.90 | 7.60 | 0 | 0 | 0 |
| 08/04/2025 |
8
|
1,000 | 9.20 | 9.20 | 8 | 0 | 0 | 0 |
| 04/04/2025 |
9.20
|
2,000 | 8 | 9.20 | 8 | 0 | 0 | 0 |
| 03/04/2025 |
7.80
|
2,100 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
| 02/04/2025 |
8.60
|
2,000 | 9.80 | 9.80 | 8.60 | 0 | 0 | 0 |
| 01/04/2025 |
8.60
|
3,100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 31/03/2025 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 28/03/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 27/03/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 26/03/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 25/03/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 24/03/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 21/03/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 20/03/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 19/03/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 18/03/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 17/03/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 14/03/2025 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 13/03/2025 |
6.60
|
200 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 12/03/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 11/03/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 10/03/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 07/03/2025 |
8.60
|
200 | 6.70 | 8.60 | 6.70 | 0 | 0 | 0 |
| 06/03/2025 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 05/03/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 04/03/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 03/03/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |