| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.20 | -2.47% | 16,600 | 0 | 0 |
6.90
10.60
7.90
|
|
2 tháng
(2026-07-20) |
-0.70 | -8.14% | 17,000 | 0 | 0 |
6.90
10.60
7.90
|
|
3 tháng
(2026-06-22) |
0.30 | 3.95% | 217,500 | 0 | 0 |
6.90
10.60
7.90
|
|
6 tháng
(2026-03-23) |
-0.30 | -3.66% | 420,700 | 0 | 0 |
6.60
10.60
7.90
|
|
12 tháng
(2025-09-23) |
-0.50 | -5.95% | 4,949,200 | 500 | 0.0 |
6.60
11.50
7.90
|
|
24 tháng
(2024-09-30) |
5.10 | 182.14% | 8,918,892 | -23,100 | -0.1 |
1.90
11.50
7.90
|
|
36 tháng
(2023-10-04) |
5 | 172.41% | 16,100,328 | -21,900 | -0.1 |
1.90
11.50
7.90
|
|
60 tháng
(2021-10-14) |
5.20 | 192.59% | 54,093,392 | -18,783 | -0.2 |
1.30
11.50
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2025 |
10.10
|
81,700 | 9.40 | 10.40 | 9.40 | 0 | 0 | 0 |
| 11/12/2025 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 10/12/2025 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 09/12/2025 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 08/12/2025 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 05/12/2025 |
9.60
|
290,500 | 9.60 | 9.60 | 8.60 | 0 | 0 | 0 |
| 04/12/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 03/12/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 02/12/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 01/12/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 28/11/2025 |
8.40
|
95,600 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
| 27/11/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 26/11/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 25/11/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 24/11/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 21/11/2025 |
8.30
|
29,500 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 20/11/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 19/11/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 18/11/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 17/11/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 14/11/2025 |
8
|
267,200 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 13/11/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 12/11/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 11/11/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 10/11/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 07/11/2025 |
8
|
156,000 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 06/11/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 05/11/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 04/11/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 03/11/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 31/10/2025 |
7.90
|
61,500 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
| 30/10/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 29/10/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 28/10/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 27/10/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 24/10/2025 |
8.20
|
140,800 | 8.10 | 8.30 | 7.80 | 0 | 0 | 0 |
| 23/10/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 22/10/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 21/10/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 20/10/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 17/10/2025 |
8.30
|
233,600 | 8.50 | 8.50 | 7.80 | 0 | 0 | 0 |
| 16/10/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 15/10/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 14/10/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 13/10/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 10/10/2025 |
8.40
|
91,600 | 8.60 | 8.80 | 8.40 | 0 | 0 | 0 |
| 09/10/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 08/10/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 07/10/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 06/10/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 03/10/2025 |
8.60
|
606,300 | 8.50 | 9 | 8 | 0 | 0 | 0 |
| 02/10/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 01/10/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 30/09/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 29/09/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 26/09/2025 |
8.50
|
769,600 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 25/09/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 24/09/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 23/09/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 22/09/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 19/09/2025 |
8.50
|
225,800 | 8.10 | 8.60 | 7.90 | 0 | 0 | 0 |
| 18/09/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 17/09/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 16/09/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 15/09/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 12/09/2025 |
8
|
307,500 | 7.30 | 8 | 7.30 | 0 | 0 | 0 |
| 11/09/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 10/09/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 09/09/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 08/09/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 05/09/2025 |
7.20
|
237,900 | 6.30 | 7.20 | 6.30 | 0 | 0 | 0 |
| 04/09/2025 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 03/09/2025 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 02/09/2025 |
2.30
|
59,600 | 2.10 | 2.40 | 2.10 | 0 | 0 | 0 |
| 01/09/2025 |
2.10
|
0 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 |
| 29/08/2025 |
6.40
|
266,000 | 5.70 | 6.40 | 5.70 | 0 | 0 | 0 |
| 28/08/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 27/08/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 26/08/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 25/08/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 22/08/2025 |
5.30
|
127,500 | 6.10 | 6.10 | 5.20 | 0 | 0 | 0 |
| 21/08/2025 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 20/08/2025 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 19/08/2025 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 18/08/2025 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 15/08/2025 |
5.40
|
292,800 | 5.50 | 6.30 | 5.40 | 0 | 0 | 0 |
| 14/08/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 13/08/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 12/08/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 11/08/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 08/08/2025 |
5.70
|
83,200 | 5.30 | 5.70 | 5.30 | 0 | 0 | 0 |
| 07/08/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 06/08/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 05/08/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 04/08/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 01/08/2025 |
5.30
|
78,100 | 5 | 5.40 | 5 | 0 | 0 | 0 |
| 31/07/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 30/07/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 29/07/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 28/07/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |