| 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) |
1.40 | 30.43% | 30,800 | 0 | 0 |
4.50
8.50
5.20
|
|
2 tháng
(2026-08-05) |
0.10 | 1.69% | 46,600 | 0 | 0 |
4.50
8.50
5.20
|
|
3 tháng
(2026-07-06) |
-0.10 | -1.64% | 64,000 | 0 | 0 |
4.50
8.50
5.20
|
|
6 tháng
(2026-04-07) |
-1.50 | -20% | 91,000 | 0 | 0 |
4.50
8.50
5.20
|
|
12 tháng
(2025-10-09) |
-2.50 | -29.41% | 236,000 | 0 | 0 |
4.50
9.20
5.20
|
|
24 tháng
(2024-10-14) |
-2.80 | -31.82% | 879,400 | -900 | 0 |
4.50
18.50
5.20
|
|
36 tháng
(2023-10-20) |
-4.50 | -42.86% | 887,873 | -900 | 0 |
4.50
18.50
5.20
|
|
60 tháng
(2021-11-01) |
-7.50 | -55.56% | 1,119,852 | -900 | 0 |
4.50
18.50
5.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/01/2026 |
7.80
|
700 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 09/01/2026 |
7
|
2,100 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 08/01/2026 |
6.80
|
1,300 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 07/01/2026 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 06/01/2026 |
6.20
|
5,100 | 7.20 | 7.20 | 6.20 | 0 | 0 | 0 |
| 05/01/2026 |
7.20
|
1,400 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 31/12/2025 |
7.20
|
200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 30/12/2025 |
6.20
|
3,500 | 7.20 | 7.20 | 6.20 | 0 | 0 | 0 |
| 29/12/2025 |
7.20
|
1,600 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 26/12/2025 |
7.20
|
1,500 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 25/12/2025 |
7.20
|
300 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 24/12/2025 |
7.30
|
500 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 23/12/2025 |
7.30
|
900 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 22/12/2025 |
7.30
|
200 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 19/12/2025 |
7.20
|
200 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 18/12/2025 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 17/12/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 16/12/2025 |
8.20
|
300 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 15/12/2025 |
8.20
|
5,600 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 12/12/2025 |
8.20
|
500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 11/12/2025 |
8.20
|
300 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 10/12/2025 |
8.10
|
400 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 09/12/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 08/12/2025 |
8.10
|
200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 05/12/2025 |
8.10
|
500 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 04/12/2025 |
8
|
1,400 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
| 03/12/2025 |
8
|
3,600 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 02/12/2025 |
7.80
|
500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 01/12/2025 |
7.80
|
300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 28/11/2025 |
7.80
|
4,400 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 27/11/2025 |
7.70
|
1,300 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 26/11/2025 |
8.10
|
200 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 25/11/2025 |
8.10
|
2,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 24/11/2025 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 21/11/2025 |
8.10
|
7,600 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 20/11/2025 |
9
|
600 | 8.50 | 9 | 8.50 | 0 | 0 | 0 |
| 19/11/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 18/11/2025 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 17/11/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 14/11/2025 |
8.50
|
1,700 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 13/11/2025 |
8.70
|
900 | 8.30 | 8.70 | 8.30 | 0 | 0 | 0 |
| 12/11/2025 |
8.30
|
800 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 11/11/2025 |
8.50
|
400 | 8 | 8.50 | 8 | 0 | 0 | 0 |
| 10/11/2025 |
8
|
500 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
| 07/11/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 06/11/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 05/11/2025 |
8.80
|
800 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 04/11/2025 |
8.30
|
2,900 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 03/11/2025 |
8.40
|
1,400 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 31/10/2025 |
8.30
|
900 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 30/10/2025 |
8.20
|
1,900 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 29/10/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 28/10/2025 |
8.50
|
5,700 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 27/10/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 24/10/2025 |
8.60
|
2,500 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 23/10/2025 |
9.20
|
400 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
| 22/10/2025 |
8.40
|
1,200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 21/10/2025 |
8.50
|
3,100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 20/10/2025 |
8.50
|
1,400 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 17/10/2025 |
8.30
|
4,300 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 16/10/2025 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 15/10/2025 |
8.50
|
600 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 14/10/2025 |
8.60
|
400 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 13/10/2025 |
8.60
|
3,200 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 10/10/2025 |
8.60
|
4,800 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 09/10/2025 |
8.50
|
1,000 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 08/10/2025 |
8.40
|
1,500 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 07/10/2025 |
8.60
|
4,000 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 06/10/2025 |
8.60
|
2,100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 03/10/2025 |
8.60
|
2,100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 02/10/2025 |
8.60
|
1,800 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 01/10/2025 |
8.90
|
400 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 30/09/2025 |
8.90
|
2,300 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 29/09/2025 |
8.80
|
1,900 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 26/09/2025 |
8.90
|
2,100 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 25/09/2025 |
8.80
|
4,900 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 24/09/2025 |
8.90
|
2,100 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 23/09/2025 |
8.80
|
1,600 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 22/09/2025 |
8.80
|
1,600 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 19/09/2025 |
8.90
|
4,800 | 9 | 9 | 8.60 | 0 | 0 | 0 |
| 18/09/2025 |
8.90
|
1,400 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 17/09/2025 |
8.80
|
3,200 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 16/09/2025 |
9
|
3,200 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 15/09/2025 |
8.90
|
5,800 | 9 | 9.10 | 8.40 | 0 | 0 | 0 |
| 12/09/2025 |
9
|
3,800 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 11/09/2025 |
9
|
7,000 | 8.80 | 9 | 8.50 | 0 | 0 | 0 |
| 10/09/2025 |
8.40
|
2,400 | 9.10 | 9.10 | 8.40 | 0 | 0 | 0 |
| 09/09/2025 |
9.10
|
4,000 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 08/09/2025 |
9.20
|
2,900 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
| 05/09/2025 |
9
|
13,900 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 04/09/2025 |
9.10
|
5,700 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
| 03/09/2025 |
9.10
|
5,700 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 29/08/2025 |
9.20
|
7,000 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
| 28/08/2025 |
8.90
|
3,600 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
| 27/08/2025 |
9.10
|
4,800 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 26/08/2025 |
9.10
|
2,300 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
| 25/08/2025 |
9
|
5,400 | 9.10 | 9.10 | 8.20 | 0 | 0 | 0 |
| 22/08/2025 |
9.10
|
900 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 21/08/2025 |
9.10
|
2,100 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 20/08/2025 |
9.10
|
700 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |