| 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) |
0.56 | 6.51% | 3,200 | 0 | 0 |
8.60
9.50
8.80
|
|
2 tháng
(2026-07-20) |
0.86 | 10.36% | 16,600 | 0 | 0 |
8.01
9.50
8.80
|
|
3 tháng
(2026-06-22) |
0.27 | 2.99% | 316,000 | 0 | 0 |
8.01
9.60
8.80
|
|
6 tháng
(2026-03-23) |
0.78 | 9.35% | 418,600 | 0 | 0 |
7.74
9.60
8.80
|
|
12 tháng
(2025-09-23) |
0.50 | 5.79% | 808,800 | 0 | 0 |
7.74
9.88
8.80
|
|
24 tháng
(2024-09-30) |
0.23 | 2.59% | 2,004,900 | 0 | 0 |
7.74
10.66
8.80
|
|
36 tháng
(2023-10-04) |
0.65 | 7.59% | 3,456,800 | 0 | 0 |
7.56
10.97
8.80
|
|
60 tháng
(2021-10-14) |
-0.17 | -1.85% | 7,429,800 | -78,673 | -1.0 |
5.61
10.97
8.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2025 |
8.80
|
4,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 11/12/2025 |
8.80
|
400 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 10/12/2025 |
8.80
|
200 | 8.84 | 8.84 | 8.80 | 0 | 0 | 0 |
| 09/12/2025 |
8.85
|
700 | 8.66 | 8.85 | 8.66 | 0 | 0 | 0 |
| 08/12/2025 |
8.66
|
100 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 05/12/2025 |
8.47
|
100 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 04/12/2025 |
8.47
|
500 | 8.44 | 8.47 | 8.44 | 0 | 0 | 0 |
| 03/12/2025 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 02/12/2025 |
8.43
|
1,600 | 7.89 | 8.43 | 7.89 | 0 | 0 | 0 |
| 01/12/2025 |
7.89
|
100 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 28/11/2025 |
8.47
|
500 | 7.92 | 8.48 | 7.92 | 0 | 0 | 0 |
| 27/11/2025 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 26/11/2025 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 25/11/2025 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 24/11/2025 |
8.47
|
200 | 9.00 | 9.00 | 8.47 | 0 | 0 | 0 |
| 21/11/2025 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 20/11/2025 |
8.47
|
400 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 19/11/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 18/11/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 17/11/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 14/11/2025 |
8.56
|
300 | 8.34 | 8.56 | 8.33 | 0 | 0 | 0 |
| 13/11/2025 |
8.28
|
100 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 12/11/2025 |
8.85
|
13,500 | 8.56 | 8.91 | 8.56 | 0 | 0 | 0 |
| 11/11/2025 |
8.56
|
600 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 10/11/2025 |
8.56
|
500 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 07/11/2025 |
8.47
|
1,000 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 06/11/2025 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 05/11/2025 |
8.47
|
5,400 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 04/11/2025 |
8.47
|
100 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 03/11/2025 |
8.56
|
600 | 8.85 | 8.85 | 8.56 | 0 | 0 | 0 |
| 31/10/2025 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 30/10/2025 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 29/10/2025 |
8.85
|
6,100 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 28/10/2025 |
8.85
|
5,000 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 27/10/2025 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 24/10/2025 |
8.85
|
200 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 23/10/2025 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 22/10/2025 |
8.85
|
1,100 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 21/10/2025 |
8.38
|
2,000 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 20/10/2025 |
8.47
|
2,300 | 8.56 | 8.56 | 8.47 | 0 | 0 | 0 |
| 17/10/2025 |
8.47
|
300 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 16/10/2025 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 15/10/2025 |
9.02
|
100 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 14/10/2025 |
8.47
|
2,300 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 13/10/2025 |
8.47
|
16,200 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 10/10/2025 |
8.47
|
2,200 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 09/10/2025 |
8.47
|
1,900 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 08/10/2025 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 07/10/2025 |
8.47
|
400 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 06/10/2025 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 03/10/2025 |
8.47
|
1,700 | 8.48 | 8.48 | 8.47 | 0 | 0 | 0 |
| 02/10/2025 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 01/10/2025 |
8.89
|
400 | 8.40 | 8.89 | 8.40 | 0 | 0 | 0 |
| 30/09/2025 |
8.93
|
100 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 29/09/2025 |
8.98
|
1,000 | 9.03 | 9.03 | 8.98 | 0 | 0 | 0 |
| 26/09/2025 |
8.56
|
300 | 8.66 | 8.66 | 8.56 | 0 | 0 | 0 |
| 25/09/2025 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 24/09/2025 |
8.66
|
800 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 23/09/2025 |
8.66
|
300 | 8.39 | 8.66 | 8.39 | 0 | 0 | 0 |
| 22/09/2025 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 19/09/2025 |
8.66
|
2,200 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 18/09/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 17/09/2025 |
8.56
|
3,900 | 9.13 | 9.13 | 8.56 | 0 | 0 | 0 |
| 16/09/2025 |
8.56
|
700 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 15/09/2025 |
8.56
|
500 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 12/09/2025 |
8.66
|
200 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 11/09/2025 |
8.66
|
7,400 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 10/09/2025 |
8.66
|
7,000 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 09/09/2025 |
8.61
|
2,500 | 8.61 | 8.61 | 8.23 | 0 | 0 | 0 |
| 08/09/2025 |
8.67
|
4,700 | 8.66 | 8.75 | 8.66 | 0 | 0 | 0 |
| 05/09/2025 |
8.69
|
6,100 | 8.71 | 8.85 | 8.56 | 0 | 0 | 0 |
| 04/09/2025 |
8.71
|
1,400 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 03/09/2025 |
8.71
|
2,100 | 8.66 | 8.71 | 8.66 | 0 | 0 | 0 |
| 02/09/2025 |
9.69
|
11,900 | 10.02 | 10.02 | 9.40 | 0 | 0 | 0 |
| 01/09/2025 |
9.69
|
400 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
| 29/08/2025 |
8.66
|
6,700 | 8.60 | 8.66 | 8.60 | 0 | 0 | 0 |
| 28/08/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 27/08/2025 |
8.56
|
1,300 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 26/08/2025 |
8.56
|
9,100 | 8.47 | 8.56 | 8.47 | 0 | 0 | 0 |
| 25/08/2025 |
8.60
|
7,100 | 8.48 | 8.60 | 8.47 | 0 | 0 | 0 |
| 22/08/2025 |
8.47
|
17,600 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 21/08/2025 |
8.47
|
29,700 | 8.47 | 8.57 | 8.47 | 0 | 0 | 0 |
| 20/08/2025 |
8.61
|
36,500 | 8.61 | 8.61 | 8.53 | 0 | 0 | 0 |
| 19/08/2025 |
8.56
|
49,700 | 8.54 | 8.56 | 8.53 | 0 | 0 | 0 |
| 18/08/2025 |
8.56
|
9,200 | 8.55 | 8.56 | 8.55 | 0 | 0 | 0 |
| 15/08/2025 |
8.56
|
10,500 | 8.61 | 8.61 | 8.52 | 0 | 0 | 0 |
| 14/08/2025 |
8.66
|
14,400 | 8.56 | 8.72 | 8.56 | 0 | 0 | 0 |
| 13/08/2025 |
8.57
|
8,100 | 8.74 | 8.74 | 8.57 | 0 | 0 | 0 |
| 12/08/2025 |
8.72
|
7,500 | 8.59 | 8.72 | 8.53 | 0 | 0 | 0 |
| 11/08/2025 |
8.59
|
24,100 | 8.75 | 8.75 | 8.50 | 0 | 0 | 0 |
| 08/08/2025 |
8.75
|
2,800 | 8.77 | 8.78 | 8.75 | 0 | 0 | 0 |
| 07/08/2025 |
8.82
|
17,800 | 8.58 | 8.87 | 8.13 | 0 | 0 | 0 |
| 06/08/2025 |
8.73
|
15,900 | 8.66 | 8.74 | 8.56 | 0 | 0 | 0 |
| 05/08/2025 |
8.71
|
15,900 | 8.58 | 8.71 | 8.56 | 0 | 0 | 0 |
| 04/08/2025 |
8.66
|
2,500 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 01/08/2025 |
8.66
|
1,700 | 8.67 | 8.88 | 8.47 | 0 | 0 | 0 |
| 31/07/2025 |
8.90
|
7,500 | 8.71 | 8.96 | 8.66 | 0 | 0 | 0 |
| 30/07/2025 |
8.99
|
21,500 | 9.08 | 9.08 | 8.47 | 0 | 0 | 0 |
| 29/07/2025 |
8.76
|
3,300 | 9.20 | 9.20 | 8.66 | 0 | 0 | 0 |
| 28/07/2025 |
9.20
|
2,300 | 9.21 | 9.22 | 9.20 | 0 | 0 | 0 |