| 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) |
-0.70 | -10.14% | 41,800 | 0 | 0 |
6.20
8
7.30
|
|
2 tháng
(2026-07-20) |
-0.83 | -11.82% | 97,000 | 0 | 0 |
6.20
8
7.30
|
|
3 tháng
(2026-06-22) |
-1.58 | -20.32% | 123,300 | 0 | 0 |
6.20
8
7.30
|
|
6 tháng
(2026-03-23) |
-1.30 | -17.33% | 264,500 | 0 | 0 |
6.20
8.16
7.30
|
|
12 tháng
(2025-09-23) |
-0.83 | -11.82% | 530,200 | 0 | 0 |
6.20
8.16
7.30
|
|
24 tháng
(2024-09-30) |
-0.36 | -5.52% | 8,229,356 | 0 | 0 |
5.62
10.59
7.30
|
|
36 tháng
(2023-10-04) |
-1.30 | -17.33% | 14,525,998 | 0 | 0 |
5.62
12.37
7.30
|
|
60 tháng
(2021-10-14) |
-3.82 | -38.14% | 16,279,752 | 16,423 | 0.3 |
5.62
20.88
7.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2025 |
6.84
|
6,000 | 7.03 | 7.03 | 6.75 | 0 | 0 | 0 |
| 11/12/2025 |
6.84
|
9,900 | 6.84 | 7.78 | 6.84 | 0 | 0 | 0 |
| 10/12/2025 |
6.84
|
100 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 09/12/2025 |
6.84
|
100 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 08/12/2025 |
6.75
|
8,600 | 6.75 | 6.84 | 6.75 | 0 | 0 | 0 |
| 05/12/2025 |
6.66
|
1,100 | 6.94 | 6.94 | 6.66 | 0 | 0 | 0 |
| 04/12/2025 |
6.94
|
2,000 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 03/12/2025 |
6.84
|
3,700 | 6.75 | 6.84 | 6.75 | 0 | 0 | 0 |
| 02/12/2025 |
6.94
|
4,300 | 6.84 | 6.94 | 6.84 | 0 | 0 | 0 |
| 01/12/2025 |
6.84
|
1,000 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 28/11/2025 |
6.84
|
1,000 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 27/11/2025 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 26/11/2025 |
6.94
|
500 | 6.75 | 6.94 | 6.75 | 0 | 0 | 0 |
| 25/11/2025 |
6.84
|
500 | 6.66 | 7.41 | 6.66 | 0 | 0 | 0 |
| 24/11/2025 |
6.66
|
14,500 | 6.56 | 6.84 | 6.56 | 0 | 0 | 0 |
| 21/11/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 20/11/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 19/11/2025 |
7.41
|
400 | 7.50 | 7.50 | 7.41 | 0 | 0 | 0 |
| 18/11/2025 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 17/11/2025 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 14/11/2025 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 13/11/2025 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 12/11/2025 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 11/11/2025 |
7.03
|
500 | 7.22 | 7.22 | 7.03 | 0 | 0 | 0 |
| 10/11/2025 |
7.03
|
3,000 | 6.94 | 7.03 | 6.94 | 0 | 0 | 0 |
| 07/11/2025 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 06/11/2025 |
7.31
|
400 | 7.59 | 7.59 | 7.31 | 0 | 0 | 0 |
| 05/11/2025 |
7.69
|
400 | 6.94 | 7.69 | 6.94 | 0 | 0 | 0 |
| 04/11/2025 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 03/11/2025 |
7.97
|
1,500 | 8.16 | 8.16 | 7.97 | 0 | 0 | 0 |
| 31/10/2025 |
6.94
|
200 | 7.59 | 7.59 | 6.94 | 0 | 0 | 0 |
| 30/10/2025 |
7.03
|
600 | 6.84 | 7.03 | 6.84 | 0 | 0 | 0 |
| 29/10/2025 |
7.41
|
200 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 28/10/2025 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 27/10/2025 |
7.31
|
400 | 7.41 | 7.41 | 7.31 | 0 | 0 | 0 |
| 24/10/2025 |
7.03
|
700 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 23/10/2025 |
7.03
|
1,800 | 7.22 | 7.50 | 7.03 | 0 | 0 | 0 |
| 22/10/2025 |
7.41
|
2,100 | 7.22 | 7.41 | 7.22 | 0 | 0 | 0 |
| 21/10/2025 |
7.22
|
10,500 | 7.50 | 7.50 | 6.84 | 0 | 0 | 0 |
| 20/10/2025 |
6.94
|
5,000 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 17/10/2025 |
7.50
|
300 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 16/10/2025 |
7.50
|
5,100 | 7.78 | 7.78 | 7.50 | 0 | 0 | 0 |
| 15/10/2025 |
6.84
|
100 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 14/10/2025 |
6.75
|
15,000 | 7.03 | 7.03 | 6.56 | 0 | 0 | 0 |
| 13/10/2025 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 10/10/2025 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 09/10/2025 |
8.06
|
400 | 7.41 | 8.06 | 7.41 | 0 | 0 | 0 |
| 08/10/2025 |
7.41
|
500 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 07/10/2025 |
7.41
|
100 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 06/10/2025 |
6.94
|
3,800 | 7.03 | 7.03 | 6.94 | 0 | 0 | 0 |
| 03/10/2025 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 02/10/2025 |
7.03
|
4,000 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 01/10/2025 |
7.03
|
5,000 | 6.94 | 7.03 | 6.94 | 0 | 0 | 0 |
| 30/09/2025 |
7.59
|
3,200 | 6.94 | 7.59 | 6.94 | 0 | 0 | 0 |
| 29/09/2025 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 26/09/2025 |
7.69
|
2,000 | 7.59 | 7.69 | 7.59 | 0 | 0 | 0 |
| 25/09/2025 |
7.22
|
4,500 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
| 24/09/2025 |
6.94
|
100 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 23/09/2025 |
7.03
|
3,200 | 7.12 | 7.12 | 7.03 | 0 | 0 | 0 |
| 22/09/2025 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 19/09/2025 |
7.03
|
14,700 | 7.12 | 7.12 | 7.03 | 0 | 0 | 0 |
| 18/09/2025 |
7.22
|
500 | 7.03 | 7.59 | 7.03 | 0 | 0 | 0 |
| 17/09/2025 |
7.22
|
2,900 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
| 16/09/2025 |
7.22
|
5,400 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
| 15/09/2025 |
7.31
|
16,500 | 7.31 | 7.41 | 7.22 | 0 | 0 | 0 |
| 12/09/2025 |
7.97
|
200 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 11/09/2025 |
7.50
|
11,200 | 7.59 | 7.59 | 7.50 | 0 | 0 | 0 |
| 10/09/2025 |
7.59
|
1,800 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 09/09/2025 |
7.69
|
5,600 | 7.59 | 7.69 | 7.59 | 0 | 0 | 0 |
| 08/09/2025 |
7.59
|
9,000 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 05/09/2025 |
8.34
|
1,200 | 7.69 | 8.34 | 7.59 | 0 | 0 | 0 |
| 04/09/2025 |
7.50
|
300 | 8.25 | 8.25 | 7.50 | 0 | 0 | 0 |
| 03/09/2025 |
7.59
|
2,500 | 7.31 | 7.59 | 7.31 | 0 | 0 | 0 |
| 02/09/2025 |
7.50
|
87,233 | 7.69 | 7.87 | 7.41 | 0 | 0 | 0 |
| 01/09/2025 |
7.03
|
35,514 | 7.12 | 7.12 | 7.03 | 0 | 0 | 0 |
| 29/08/2025 |
8.25
|
11,500 | 8.25 | 8.25 | 7.97 | 0 | 0 | 0 |
| 28/08/2025 |
8.16
|
12,500 | 8.91 | 9.66 | 8.16 | 0 | 0 | 0 |
| 27/08/2025 |
8.91
|
210,400 | 7.78 | 8.91 | 7.78 | 0 | 0 | 0 |
| 26/08/2025 |
7.69
|
14,600 | 7.69 | 7.78 | 7.69 | 0 | 0 | 0 |
| 25/08/2025 |
7.59
|
149,000 | 7.22 | 7.69 | 7.22 | 0 | 0 | 0 |
| 22/08/2025 |
7.03
|
1,500 | 7.22 | 7.22 | 7.03 | 0 | 0 | 0 |
| 21/08/2025 |
7.31
|
27,900 | 7.41 | 7.41 | 7.31 | 0 | 0 | 0 |
| 20/08/2025 |
7.31
|
12,700 | 7.31 | 7.31 | 7.12 | 0 | 0 | 0 |
| 19/08/2025 |
7.22
|
19,900 | 7.22 | 7.31 | 7.03 | 0 | 0 | 0 |
| 18/08/2025 |
7.22
|
50,700 | 7.22 | 7.22 | 7.12 | 0 | 0 | 0 |
| 15/08/2025 |
7.22
|
16,100 | 7.03 | 7.22 | 7.03 | 0 | 0 | 0 |
| 14/08/2025 |
7.22
|
13,300 | 7.03 | 7.22 | 7.03 | 0 | 0 | 0 |
| 13/08/2025 |
7.03
|
10,800 | 7.03 | 7.12 | 6.94 | 0 | 0 | 0 |
| 12/08/2025 |
6.84
|
58,700 | 7.12 | 7.12 | 6.75 | 0 | 0 | 0 |
| 11/08/2025 |
6.94
|
16,000 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 08/08/2025 |
6.84
|
10,000 | 6.84 | 6.94 | 6.84 | 0 | 0 | 0 |
| 07/08/2025 |
6.94
|
8,100 | 6.84 | 6.94 | 6.84 | 0 | 0 | 0 |
| 06/08/2025 |
6.94
|
42,000 | 6.84 | 6.94 | 6.84 | 0 | 0 | 0 |
| 05/08/2025 |
6.94
|
56,000 | 6.75 | 6.94 | 6.75 | 0 | 0 | 0 |
| 04/08/2025 |
6.75
|
14,000 | 6.75 | 6.75 | 6.66 | 0 | 0 | 0 |
| 01/08/2025 |
6.75
|
400 | 6.84 | 6.84 | 6.75 | 0 | 0 | 0 |
| 31/07/2025 |
6.66
|
9,600 | 6.66 | 6.75 | 6.66 | 0 | 0 | 0 |
| 30/07/2025 |
6.66
|
10,100 | 6.94 | 6.94 | 6.66 | 0 | 0 | 0 |
| 29/07/2025 |
6.75
|
20,000 | 6.84 | 6.84 | 6.66 | 0 | 0 | 0 |
| 28/07/2025 |
6.84
|
22,100 | 6.75 | 6.84 | 6.66 | 0 | 0 | 0 |