| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-24) |
-0.10 | -2.13% | 5,210,800 | 0 | 0 |
4.20
4.70
4.60
|
|
2 tháng
(2026-07-23) |
0 | 0% | 16,283,000 | 0 | 0 |
4.20
5.40
4.60
|
|
3 tháng
(2026-06-23) |
-0.30 | -6.12% | 19,913,400 | 0 | 0 |
4.20
6.50
4.60
|
|
6 tháng
(2026-03-25) |
-1.50 | -24.59% | 37,899,200 | 0 | 0 |
4.20
7
4.60
|
|
12 tháng
(2025-09-26) |
-2.70 | -36.99% | 44,617,600 | 0 | 0 |
4.20
7.60
4.60
|
|
24 tháng
(2024-10-01) |
-3.20 | -41.03% | 102,245,956 | 0 | 0 |
4.20
11.30
4.60
|
|
36 tháng
(2023-10-09) |
-3.90 | -45.88% | 121,067,634 | 0 | 0 |
4.20
11.30
4.60
|
|
60 tháng
(2021-10-18) |
-10.70 | -69.93% | 191,257,815 | 0 | 0 |
4.20
26.40
4.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/11/2025 |
6.80
|
9,700 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 27/11/2025 |
6.80
|
22,200 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 26/11/2025 |
6.80
|
12,500 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 25/11/2025 |
6.80
|
6,600 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 24/11/2025 |
6.80
|
12,400 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 21/11/2025 |
6.90
|
16,600 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 20/11/2025 |
6.90
|
7,000 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 19/11/2025 |
6.90
|
57,400 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 18/11/2025 |
6.80
|
31,000 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 17/11/2025 |
6.80
|
46,200 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 14/11/2025 |
6.80
|
71,400 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 13/11/2025 |
6.80
|
23,800 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 12/11/2025 |
6.90
|
33,900 | 6.60 | 6.90 | 6.60 | 0 | 0 | 0 |
| 11/11/2025 |
6.60
|
52,900 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 10/11/2025 |
6.80
|
16,600 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 07/11/2025 |
6.60
|
41,400 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 06/11/2025 |
6.80
|
31,700 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
| 05/11/2025 |
6.90
|
34,100 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 04/11/2025 |
6.70
|
97,800 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
| 03/11/2025 |
6.80
|
56,400 | 7 | 7.10 | 6.70 | 0 | 0 | 0 |
| 31/10/2025 |
6.90
|
65,700 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 30/10/2025 |
7
|
40,000 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
| 29/10/2025 |
7.30
|
52,100 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| 28/10/2025 |
7
|
142,800 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
| 27/10/2025 |
6.80
|
14,200 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 24/10/2025 |
6.60
|
13,300 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
| 23/10/2025 |
6.70
|
52,500 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 22/10/2025 |
6.80
|
24,900 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 21/10/2025 |
6.90
|
58,100 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 20/10/2025 |
7
|
20,800 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
| 17/10/2025 |
7
|
154,600 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 16/10/2025 |
6.90
|
13,700 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 15/10/2025 |
6.90
|
31,800 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 14/10/2025 |
7
|
81,300 | 7 | 7.20 | 6.80 | 0 | 0 | 0 |
| 13/10/2025 |
7
|
34,600 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 10/10/2025 |
7.10
|
167,800 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 09/10/2025 |
7.30
|
13,900 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 08/10/2025 |
7.50
|
31,200 | 7.60 | 7.70 | 7.30 | 0 | 0 | 0 |
| 07/10/2025 |
7.60
|
43,700 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 06/10/2025 |
7.60
|
86,900 | 7.40 | 7.70 | 7.30 | 0 | 0 | 0 |
| 03/10/2025 |
7.40
|
17,600 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 02/10/2025 |
7.50
|
26,400 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 01/10/2025 |
7.60
|
48,600 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 30/09/2025 |
7.60
|
44,200 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
| 29/09/2025 |
7.50
|
97,400 | 7.30 | 7.70 | 7.20 | 0 | 0 | 0 |
| 26/09/2025 |
7.30
|
31,300 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 25/09/2025 |
7.30
|
79,600 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 24/09/2025 |
7.40
|
214,400 | 7.50 | 7.60 | 7 | 0 | 0 | 0 |
| 23/09/2025 |
7.60
|
156,600 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
| 22/09/2025 |
7.70
|
92,700 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 19/09/2025 |
7.80
|
99,200 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 18/09/2025 |
7.90
|
349,200 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 17/09/2025 |
7.90
|
297,800 | 8.10 | 8.30 | 7.60 | 0 | 0 | 0 |
| 16/09/2025 |
8.20
|
428,000 | 8.20 | 8.30 | 7.80 | 0 | 0 | 0 |
| 15/09/2025 |
8.20
|
774,400 | 8.70 | 8.80 | 7.90 | 0 | 0 | 0 |
| 12/09/2025 |
8.70
|
839,000 | 8.70 | 9 | 8.30 | 0 | 0 | 0 |
| 11/09/2025 |
8.60
|
727,800 | 9 | 9.20 | 8.30 | 0 | 0 | 0 |
| 10/09/2025 |
9.10
|
221,600 | 9.20 | 9.80 | 8.70 | 0 | 0 | 0 |
| 09/09/2025 |
9.10
|
2,585,000 | 8.80 | 10.20 | 8.70 | 0 | 0 | 0 |
| 08/09/2025 |
8.80
|
241,700 | 9 | 9.20 | 8.70 | 0 | 0 | 0 |
| 05/09/2025 |
9.10
|
226,000 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
| 04/09/2025 |
9.30
|
337,900 | 9.40 | 9.50 | 9 | 0 | 0 | 0 |
| 03/09/2025 |
9.40
|
276,300 | 9.40 | 9.60 | 9.30 | 0 | 0 | 0 |
| 29/08/2025 |
9.50
|
318,900 | 9.40 | 9.80 | 9 | 0 | 0 | 0 |
| 28/08/2025 |
9.50
|
156,200 | 9.40 | 9.70 | 9.30 | 0 | 0 | 0 |
| 27/08/2025 |
9.40
|
369,800 | 9.40 | 9.80 | 9 | 0 | 0 | 0 |
| 26/08/2025 |
9.50
|
83,800 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |
| 25/08/2025 |
9.30
|
139,700 | 9.50 | 9.90 | 9.20 | 0 | 0 | 0 |
| 22/08/2025 |
9.40
|
336,900 | 9.50 | 10 | 9.20 | 0 | 0 | 0 |
| 21/08/2025 |
9.50
|
145,100 | 9.50 | 10 | 9.50 | 0 | 0 | 0 |
| 20/08/2025 |
9.70
|
372,200 | 9.90 | 10.10 | 9.50 | 0 | 0 | 0 |
| 19/08/2025 |
9.90
|
851,900 | 9 | 10.40 | 9 | 0 | 0 | 0 |
| 18/08/2025 |
9
|
127,200 | 8.90 | 9.20 | 8.90 | 0 | 0 | 0 |
| 15/08/2025 |
9
|
146,500 | 9 | 9.30 | 8.90 | 0 | 0 | 0 |
| 14/08/2025 |
9
|
372,300 | 8.70 | 9.30 | 8.70 | 0 | 0 | 0 |
| 13/08/2025 |
8.70
|
687,100 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 12/08/2025 |
8.80
|
68,100 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
| 11/08/2025 |
8.80
|
139,400 | 8.50 | 8.80 | 8.40 | 0 | 0 | 0 |
| 08/08/2025 |
8.50
|
175,400 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 07/08/2025 |
8.50
|
56,500 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 06/08/2025 |
8.50
|
49,400 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 05/08/2025 |
8.40
|
192,300 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 04/08/2025 |
8.50
|
88,700 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 01/08/2025 |
8.50
|
225,800 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 31/07/2025 |
8.50
|
127,800 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 30/07/2025 |
8.60
|
237,700 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 29/07/2025 |
8.80
|
244,700 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |
| 28/07/2025 |
9
|
488,400 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
| 25/07/2025 |
8.90
|
605,100 | 9.10 | 9.30 | 8.70 | 0 | 0 | 0 |
| 24/07/2025 |
9.10
|
344,200 | 9.20 | 9.40 | 8.80 | 0 | 0 | 0 |
| 23/07/2025 |
9.20
|
303,200 | 9.30 | 9.50 | 8.90 | 0 | 0 | 0 |
| 22/07/2025 |
9.30
|
328,000 | 9 | 9.40 | 9 | 0 | 0 | 0 |
| 21/07/2025 |
9.10
|
712,000 | 8.80 | 9.20 | 8.80 | 0 | 0 | 0 |
| 18/07/2025 |
8.80
|
305,800 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 17/07/2025 |
8.80
|
424,700 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 16/07/2025 |
9
|
473,600 | 9 | 9.10 | 8.70 | 0 | 0 | 0 |
| 15/07/2025 |
9
|
421,100 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 14/07/2025 |
9
|
222,100 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 11/07/2025 |
9
|
544,800 | 9 | 9.20 | 8.80 | 0 | 0 | 0 |
| 10/07/2025 |
9.10
|
450,100 | 9 | 9.30 | 8.90 | 0 | 0 | 0 |