| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
0.40 | 7.84% | 16,200 | 0 | 0 |
5
5.80
5.20
|
|
2 tháng
(2026-09-07) |
0 | 0% | 36,600 | 0 | 0 |
5
6
5.20
|
|
3 tháng
(2026-08-06) |
-0.50 | -8.33% | 64,200 | 0 | 0 |
5
6.70
5.20
|
|
6 tháng
(2026-05-08) |
-2.60 | -32.10% | 164,200 | 0 | 0 |
5
8.10
5.20
|
|
12 tháng
(2025-11-10) |
-3 | -35.29% | 890,700 | 0 | 0 |
5
9.30
5.20
|
|
24 tháng
(2024-11-14) |
0.17 | 3.25% | 8,062,158 | 0 | 0 |
2.87
14.96
5.20
|
|
36 tháng
(2023-11-20) |
1.15 | 26.36% | 8,928,494 | 0 | 0 |
2.65
14.96
5.20
|
|
60 tháng
(2021-11-30) |
1.72 | 45.41% | 9,855,136 | 0 | 0 |
1.85
14.96
5.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/01/2026 |
8.10
|
8,400 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 13/01/2026 |
8.10
|
800 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 12/01/2026 |
8.10
|
3,200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 09/01/2026 |
8.20
|
9,600 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 08/01/2026 |
8
|
2,300 | 8 | 8 | 8 | 0 | 0 | 0 |
| 07/01/2026 |
8
|
3,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 06/01/2026 |
8
|
4,200 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 05/01/2026 |
8
|
2,700 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 31/12/2025 |
8
|
3,900 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 30/12/2025 |
8
|
1,500 | 8 | 8 | 8 | 0 | 0 | 0 |
| 29/12/2025 |
8.10
|
1,200 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 26/12/2025 |
8.20
|
5,100 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 25/12/2025 |
8.20
|
1,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 24/12/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 23/12/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 22/12/2025 |
8.20
|
5,300 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 19/12/2025 |
8
|
2,700 | 8 | 8 | 8 | 0 | 0 | 0 |
| 18/12/2025 |
8
|
3,500 | 8 | 8 | 8 | 0 | 0 | 0 |
| 17/12/2025 |
8
|
5,200 | 8 | 8.40 | 8 | 0 | 0 | 0 |
| 16/12/2025 |
8.10
|
800 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 15/12/2025 |
8.10
|
2,900 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 12/12/2025 |
8
|
8,500 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 11/12/2025 |
8.20
|
4,600 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 10/12/2025 |
8.10
|
5,100 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 09/12/2025 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 08/12/2025 |
8.10
|
2,200 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 05/12/2025 |
8.20
|
1,100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 04/12/2025 |
8.20
|
6,800 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 03/12/2025 |
7.80
|
1,200 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
| 02/12/2025 |
8.20
|
1,400 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 01/12/2025 |
8.10
|
4,000 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 28/11/2025 |
8.20
|
500 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 27/11/2025 |
8.20
|
4,000 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 26/11/2025 |
8.20
|
600 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 25/11/2025 |
8
|
4,000 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 24/11/2025 |
8.20
|
1,900 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 21/11/2025 |
8.20
|
2,900 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 20/11/2025 |
8.30
|
1,500 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 19/11/2025 |
8.30
|
4,100 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 18/11/2025 |
8.30
|
11,200 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 17/11/2025 |
8.20
|
2,700 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 14/11/2025 |
8
|
15,700 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 13/11/2025 |
8.20
|
3,900 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 12/11/2025 |
8.30
|
9,900 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 11/11/2025 |
8.30
|
2,500 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 10/11/2025 |
8.50
|
5,900 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
| 07/11/2025 |
8.70
|
2,100 | 8.30 | 8.70 | 8.30 | 0 | 0 | 0 |
| 06/11/2025 |
8.50
|
5,000 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 05/11/2025 |
8.30
|
11,100 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 04/11/2025 |
8.30
|
6,200 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 03/11/2025 |
8.40
|
2,600 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 |
| 31/10/2025 |
8.40
|
3,400 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 30/10/2025 |
8.50
|
10,300 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 29/10/2025 |
8.50
|
6,000 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 28/10/2025 |
8.60
|
4,500 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 |
| 27/10/2025 |
8.60
|
1,300 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 24/10/2025 |
8.90
|
10,700 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 23/10/2025 |
8.50
|
6,800 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
| 22/10/2025 |
8.50
|
2,100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 21/10/2025 |
8.60
|
4,400 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 20/10/2025 |
8.50
|
6,500 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 17/10/2025 |
8.70
|
400 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 16/10/2025 |
8.60
|
6,700 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 15/10/2025 |
8.60
|
2,800 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 14/10/2025 |
8.60
|
19,800 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 13/10/2025 |
8.70
|
5,900 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 10/10/2025 |
8.70
|
1,100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 09/10/2025 |
8.70
|
4,400 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 08/10/2025 |
8.90
|
1,900 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 07/10/2025 |
8.80
|
1,700 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 06/10/2025 |
8.80
|
3,700 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 03/10/2025 |
8.80
|
800 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 02/10/2025 |
8.80
|
3,900 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 01/10/2025 |
8.80
|
3,300 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 30/09/2025 |
8.90
|
1,700 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 29/09/2025 |
9
|
200 | 9 | 9 | 9 | 0 | 0 | 0 |
| 26/09/2025 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 25/09/2025 |
8.90
|
1,500 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 24/09/2025 |
8.70
|
500 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 23/09/2025 |
9
|
13,600 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 22/09/2025 |
8.70
|
20,800 | 9.10 | 9.10 | 8.60 | 0 | 0 | 0 |
| 19/09/2025 |
9.10
|
1,600 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 18/09/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 17/09/2025 |
8.90
|
18,800 | 8.80 | 9.50 | 8.70 | 0 | 0 | 0 |
| 16/09/2025 |
8.90
|
5,100 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 15/09/2025 |
8.80
|
5,600 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 12/09/2025 |
8.90
|
700 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 11/09/2025 |
8.90
|
900 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 10/09/2025 |
8.80
|
2,700 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 09/09/2025 |
8.80
|
3,400 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 08/09/2025 |
8.90
|
3,200 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 05/09/2025 |
8.90
|
16,400 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 04/09/2025 |
8.90
|
3,500 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 03/09/2025 |
9
|
3,100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 29/08/2025 |
9
|
6,800 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 28/08/2025 |
8.90
|
7,400 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 27/08/2025 |
8.90
|
5,100 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
| 26/08/2025 |
8.90
|
7,100 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 25/08/2025 |
8.90
|
4,300 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 22/08/2025 |
8.90
|
47,900 | 8.90 | 9 | 8.40 | 0 | 0 | 0 |