| 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) |
-0.40 | -4.21% | 10,091,100 | 0 | 0 |
7.90
9.80
9.10
|
|
2 tháng
(2026-07-20) |
-0.20 | -2.15% | 24,323,200 | 0 | 0 |
7.90
10
9.10
|
|
3 tháng
(2026-06-22) |
-2.40 | -20.87% | 39,968,200 | 0 | 0 |
7.90
11.90
9.10
|
|
6 tháng
(2026-03-23) |
1.40 | 18.18% | 91,679,800 | 0 | 0 |
7.30
12
9.10
|
|
12 tháng
(2025-09-23) |
0.50 | 5.81% | 174,264,600 | 0 | 0 |
7.30
12
9.10
|
|
24 tháng
(2024-09-30) |
0.20 | 2.25% | 317,504,482 | 0 | 0 |
5.60
12
9.10
|
|
36 tháng
(2023-10-04) |
2.83 | 45.14% | 455,184,748 | 0 | 0 |
5.40
12.10
9.10
|
|
60 tháng
(2021-10-14) |
-7.72 | -45.88% | 724,737,623 | -339,650 | -6.5 |
3.52
19.48
9.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2025 |
7.50
|
253,600 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 11/12/2025 |
7.50
|
77,400 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 10/12/2025 |
7.70
|
94,100 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 09/12/2025 |
7.60
|
252,100 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 08/12/2025 |
7.70
|
128,700 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 05/12/2025 |
7.70
|
148,500 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 04/12/2025 |
7.80
|
184,000 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 03/12/2025 |
7.70
|
164,900 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 02/12/2025 |
7.70
|
185,200 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 01/12/2025 |
7.60
|
416,600 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 28/11/2025 |
7.70
|
1,033,600 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 27/11/2025 |
8
|
266,400 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 26/11/2025 |
8
|
194,500 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 25/11/2025 |
8
|
121,000 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 24/11/2025 |
7.90
|
163,300 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 21/11/2025 |
7.80
|
172,200 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 20/11/2025 |
8
|
176,900 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 19/11/2025 |
8
|
374,500 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 18/11/2025 |
8
|
136,700 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 17/11/2025 |
7.90
|
303,000 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 14/11/2025 |
7.80
|
94,100 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 13/11/2025 |
7.80
|
189,900 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 12/11/2025 |
7.80
|
138,500 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 11/11/2025 |
7.70
|
116,300 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 10/11/2025 |
7.70
|
120,200 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 07/11/2025 |
7.80
|
191,600 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 06/11/2025 |
7.90
|
110,500 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 05/11/2025 |
8
|
284,500 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
| 04/11/2025 |
8
|
439,500 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
| 03/11/2025 |
7.80
|
301,600 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| 31/10/2025 |
8
|
386,100 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 30/10/2025 |
8.20
|
604,600 | 7.80 | 8.20 | 7.70 | 0 | 0 | 0 |
| 29/10/2025 |
7.80
|
143,300 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 28/10/2025 |
7.70
|
141,600 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 27/10/2025 |
7.60
|
87,800 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 24/10/2025 |
7.50
|
133,700 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 23/10/2025 |
7.60
|
59,200 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 22/10/2025 |
7.60
|
223,000 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
| 21/10/2025 |
7.50
|
325,100 | 7.50 | 7.60 | 7.20 | 0 | 0 | 0 |
| 20/10/2025 |
7.50
|
491,300 | 7.90 | 7.90 | 7.30 | 0 | 0 | 0 |
| 17/10/2025 |
7.90
|
354,800 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| 16/10/2025 |
7.90
|
197,500 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 15/10/2025 |
7.90
|
373,800 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 14/10/2025 |
8
|
378,100 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 13/10/2025 |
8.20
|
136,500 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 10/10/2025 |
8.20
|
308,900 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 09/10/2025 |
8.20
|
228,500 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 08/10/2025 |
8.20
|
241,100 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 07/10/2025 |
8.10
|
212,800 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 06/10/2025 |
8.30
|
270,200 | 8 | 8.40 | 8 | 0 | 0 | 0 |
| 03/10/2025 |
8
|
790,300 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 02/10/2025 |
8.10
|
141,200 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 01/10/2025 |
8.20
|
228,400 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 30/09/2025 |
8.20
|
280,700 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 29/09/2025 |
8.20
|
409,400 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
| 26/09/2025 |
8.20
|
1,028,300 | 8.50 | 8.60 | 8.10 | 0 | 0 | 0 |
| 25/09/2025 |
8.50
|
515,800 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 24/09/2025 |
8.60
|
219,100 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 23/09/2025 |
8.60
|
236,100 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 22/09/2025 |
8.60
|
459,500 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
| 19/09/2025 |
8.70
|
454,800 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 18/09/2025 |
8.80
|
574,400 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 17/09/2025 |
8.90
|
967,600 | 8.90 | 9.20 | 8.60 | 0 | 0 | 0 |
| 16/09/2025 |
8.90
|
615,400 | 9.10 | 9.30 | 8.80 | 0 | 0 | 0 |
| 15/09/2025 |
9.10
|
2,374,200 | 8.70 | 9.40 | 8.70 | 0 | 0 | 0 |
| 12/09/2025 |
8.60
|
545,400 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 |
| 11/09/2025 |
8.40
|
762,800 | 8.40 | 8.50 | 8.10 | 0 | 0 | 0 |
| 10/09/2025 |
8.40
|
214,700 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 09/09/2025 |
8.40
|
460,700 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
| 08/09/2025 |
8.40
|
824,100 | 8.70 | 8.80 | 8.40 | 0 | 0 | 0 |
| 05/09/2025 |
8.60
|
1,211,700 | 9 | 9.10 | 8.60 | 0 | 0 | 0 |
| 04/09/2025 |
9.10
|
1,770,200 | 8.60 | 9.10 | 8.30 | 0 | 0 | 0 |
| 03/09/2025 |
8.60
|
1,426,700 | 8.20 | 8.80 | 8.10 | 0 | 0 | 0 |
| 02/09/2025 |
8.90
|
1,741,909 | 8.50 | 9.20 | 8.50 | 0 | 0 | 0 |
| 01/09/2025 |
8
|
302,426 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 29/08/2025 |
8.20
|
300,500 | 8.10 | 8.40 | 8 | 0 | 0 | 0 |
| 28/08/2025 |
8.20
|
332,900 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 27/08/2025 |
8.10
|
239,200 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 26/08/2025 |
8.30
|
285,700 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 25/08/2025 |
8
|
215,400 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 22/08/2025 |
7.90
|
971,400 | 8.30 | 8.40 | 7.80 | 0 | 0 | 0 |
| 21/08/2025 |
8.50
|
659,400 | 8.50 | 8.70 | 8.30 | 0 | 0 | 0 |
| 20/08/2025 |
8.50
|
1,227,000 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
| 19/08/2025 |
8.90
|
1,174,300 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |
| 18/08/2025 |
8.90
|
903,900 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 |
| 15/08/2025 |
8.80
|
2,175,700 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 14/08/2025 |
8.90
|
589,100 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 13/08/2025 |
8.80
|
776,700 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 12/08/2025 |
8.80
|
1,025,800 | 8.80 | 9.10 | 8.70 | 0 | 0 | 0 |
| 11/08/2025 |
8.70
|
630,700 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 08/08/2025 |
8.70
|
990,700 | 9 | 9 | 8.60 | 0 | 0 | 0 |
| 07/08/2025 |
9
|
1,236,400 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 06/08/2025 |
9
|
995,600 | 8.70 | 9.10 | 8.70 | 0 | 0 | 0 |
| 05/08/2025 |
8.70
|
2,376,200 | 8.60 | 9 | 8.50 | 0 | 0 | 0 |
| 04/08/2025 |
8.60
|
1,208,000 | 8.40 | 8.60 | 8.20 | 0 | 0 | 0 |
| 01/08/2025 |
8.40
|
785,800 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
| 31/07/2025 |
8.40
|
1,123,300 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
| 30/07/2025 |
8.10
|
638,600 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 29/07/2025 |
7.90
|
1,229,900 | 8.50 | 8.60 | 7.80 | 0 | 0 | 0 |
| 28/07/2025 |
8.50
|
1,442,300 | 8.30 | 8.50 | 8.10 | 0 | 0 | 0 |