| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.50 | -5.56% | 25,900 | 0 | 0 |
8.40
10.70
10.50
|
|
2 tháng
(2026-08-05) |
0.10 | 1.19% | 67,100 | 0 | 0 |
8.40
10.70
10.50
|
|
3 tháng
(2026-07-06) |
-0.50 | -5.56% | 82,400 | 0 | 0 |
8.20
10.70
10.50
|
|
6 tháng
(2026-04-07) |
-0.50 | -5.56% | 162,700 | -500 | 0.0 |
8.20
10.70
10.50
|
|
12 tháng
(2025-10-09) |
1.30 | 18.06% | 364,200 | -22,200 | -0.2 |
7.02
10.70
10.50
|
|
24 tháng
(2024-10-14) |
-0.61 | -6.69% | 1,663,755 | -221,400 | -1.7 |
4.95
11.07
10.50
|
|
36 tháng
(2023-10-20) |
-1.73 | -16.88% | 1,808,666 | -244,400 | -2.0 |
4.95
11.07
10.50
|
|
60 tháng
(2021-11-01) |
-2.70 | -24.09% | 2,703,025 | -144,470 | -0.6 |
4.95
12.78
10.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/01/2026 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 09/01/2026 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 08/01/2026 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 07/01/2026 |
8.19
|
1,100 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 06/01/2026 |
8.10
|
2,100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 05/01/2026 |
8.10
|
2,200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 31/12/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 30/12/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 29/12/2025 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 26/12/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 25/12/2025 |
8.10
|
600 | 7.74 | 8.10 | 7.74 | 0 | 0 | 0 |
| 24/12/2025 |
8.10
|
5,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 23/12/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 22/12/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 19/12/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 18/12/2025 |
8.10
|
5,800 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 17/12/2025 |
8.10
|
3,900 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 16/12/2025 |
8.10
|
1,400 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 15/12/2025 |
8.10
|
500 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 12/12/2025 |
8.10
|
2,400 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 11/12/2025 |
8.10
|
500 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 10/12/2025 |
8.10
|
300 | 8.55 | 8.64 | 8.10 | 0 | 0 | 0 |
| 09/12/2025 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 08/12/2025 |
8.82
|
100 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 05/12/2025 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 04/12/2025 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 03/12/2025 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 02/12/2025 |
8.82
|
200 | 8.10 | 8.82 | 8.10 | 0 | 0 | 0 |
| 01/12/2025 |
8.10
|
900 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 28/11/2025 |
8.55
|
200 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 27/11/2025 |
8.55
|
800 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 26/11/2025 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 25/11/2025 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 24/11/2025 |
8.73
|
200 | 8.19 | 8.73 | 8.19 | 0 | 0 | 0 |
| 21/11/2025 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 20/11/2025 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 19/11/2025 |
8.82
|
200 | 8.10 | 8.82 | 8.10 | 0 | 0 | 0 |
| 18/11/2025 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 17/11/2025 |
8.55
|
12,600 | 8.55 | 8.64 | 8.55 | 0 | 0 | 0 |
| 14/11/2025 |
8.19
|
500 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 13/11/2025 |
8.10
|
3,500 | 8.01 | 8.10 | 8.01 | 0 | 0 | 0 |
| 12/11/2025 |
8.01
|
9,000 | 7.92 | 8.01 | 7.92 | 0 | 0 | 0 |
| 11/11/2025 |
7.65
|
900 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 10/11/2025 |
7.65
|
700 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 07/11/2025 |
7.92
|
100 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 06/11/2025 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 05/11/2025 |
8.01
|
100 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 04/11/2025 |
7.65
|
700 | 7.65 | 7.65 | 7.65 | 0 | 200 | 0.0 |
| 03/11/2025 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 31/10/2025 |
7.65
|
300 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 30/10/2025 |
7.02
|
200 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
| 29/10/2025 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 28/10/2025 |
7.74
|
500 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 27/10/2025 |
7.74
|
200 | 7.74 | 7.74 | 7.74 | 0 | 200 | 0.0 |
| 24/10/2025 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 23/10/2025 |
7.74
|
15,600 | 7.74 | 7.74 | 7.74 | 0 | 15,000 | -0.1 |
| 22/10/2025 |
7.74
|
1,500 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 21/10/2025 |
7.74
|
7,300 | 7.65 | 7.74 | 7.65 | 0 | 2,300 | 0.0 |
| 20/10/2025 |
7.65
|
10,100 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 17/10/2025 |
7.65
|
300 | 7.92 | 7.92 | 7.65 | 0 | 0 | 0 |
| 16/10/2025 |
7.20
|
2,300 | 7.65 | 7.65 | 7.20 | 0 | 0 | 0 |
| 15/10/2025 |
7.65
|
10,700 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 14/10/2025 |
7.65
|
2,000 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 13/10/2025 |
7.65
|
22,700 | 7.65 | 7.65 | 7.65 | 2,500 | 0 | 0.0 |
| 10/10/2025 |
7.92
|
26,500 | 7.65 | 7.92 | 7.65 | 0 | 0 | 0 |
| 09/10/2025 |
7.20
|
200 | 7.02 | 7.20 | 7.02 | 0 | 0 | 0 |
| 08/10/2025 |
6.57
|
300 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
| 07/10/2025 |
6.93
|
400 | 7.56 | 7.56 | 6.93 | 0 | 0 | 0 |
| 06/10/2025 |
7.56
|
37,100 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 03/10/2025 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
| 02/10/2025 |
6.93
|
8,900 | 7.29 | 7.47 | 6.93 | 0 | 0 | 0 |
| 01/10/2025 |
6.84
|
6,300 | 6.93 | 7.47 | 6.75 | 0 | 0 | 0 |
| 30/09/2025 |
6.84
|
300 | 7.20 | 7.29 | 6.84 | 0 | 0 | 0 |
| 29/09/2025 |
7.20
|
2,000 | 7.56 | 7.56 | 7.20 | 0 | 0 | 0 |
| 26/09/2025 |
7.38
|
3,000 | 7.20 | 7.38 | 7.20 | 0 | 0 | 0 |
| 25/09/2025 |
6.75
|
300 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
| 24/09/2025 |
7.38
|
15,400 | 7.38 | 7.65 | 7.38 | 0 | 0 | 0 |
| 23/09/2025 |
7.38
|
5,300 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 22/09/2025 |
7.29
|
2,600 | 7.56 | 7.56 | 7.29 | 0 | 0 | 0 |
| 19/09/2025 |
7.47
|
1,400 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 18/09/2025 |
7.47
|
6,200 | 7.47 | 7.47 | 7.20 | 0 | 1,500 | 0.0 |
| 17/09/2025 |
7.47
|
2,400 | 7.29 | 7.47 | 7.29 | 0 | 100 | 0.0 |
| 16/09/2025 |
7.38
|
6,300 | 7.29 | 7.47 | 7.20 | 0 | 0 | 0 |
| 15/09/2025 |
7.20
|
5,600 | 8.01 | 8.10 | 7.02 | 0 | 0 | 0 |
| 12/09/2025 |
7.38
|
8,800 | 7.02 | 7.92 | 6.84 | 0 | 0 | 0 |
| 11/09/2025 |
7.20
|
39,500 | 7.20 | 7.20 | 6.84 | 4,000 | 0 | 0.0 |
| 10/09/2025 |
6.57
|
29,800 | 6.48 | 6.57 | 6.48 | 0 | 0 | 0 |
| 09/09/2025 |
6.03
|
31,200 | 5.58 | 6.03 | 5.58 | 100 | 2,000 | 0.0 |
| 08/09/2025 |
5.49
|
6,300 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 05/09/2025 |
5.49
|
7,500 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 04/09/2025 |
5.49
|
67,400 | 5.49 | 5.58 | 5.31 | 0 | 0 | 0 |
| 03/09/2025 |
5.40
|
8,500 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 29/08/2025 |
5.40
|
3,800 | 5.40 | 5.40 | 5.31 | 0 | 0 | 0 |
| 28/08/2025 |
5.40
|
12,700 | 5.49 | 5.49 | 5.40 | 0 | 0 | 0 |
| 27/08/2025 |
5.49
|
6,700 | 5.31 | 5.49 | 5.31 | 0 | 0 | 0 |
| 26/08/2025 |
5.40
|
7,100 | 5.31 | 5.49 | 5.31 | 0 | 0 | 0 |
| 25/08/2025 |
5.40
|
9,600 | 5.58 | 5.58 | 5.22 | 0 | 0 | 0 |
| 22/08/2025 |
5.49
|
6,700 | 5.49 | 5.58 | 5.31 | 0 | 200 | 0.0 |
| 21/08/2025 |
5.49
|
62,600 | 5.40 | 5.76 | 5.40 | 0 | 0 | 0 |
| 20/08/2025 |
5.31
|
11,300 | 5.31 | 5.40 | 5.31 | 0 | 200 | 0.0 |