| 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 | 17.28% | 113,400 | 0 | 0 |
8.10
9.50
8.40
|
|
2 tháng
(2026-08-05) |
-0.10 | -1.04% | 220,800 | 0 | 0 |
8
9.60
8.40
|
|
3 tháng
(2026-07-06) |
1 | 11.76% | 221,100 | 0 | 0 |
8
10
8.40
|
|
6 tháng
(2026-04-07) |
-2.40 | -20.17% | 294,400 | 0 | 0 |
8
12.50
8.40
|
|
12 tháng
(2025-10-09) |
-1.30 | -12.04% | 380,400 | 0 | 0 |
8
13.10
8.40
|
|
24 tháng
(2024-10-14) |
2.50 | 35.71% | 3,910,570 | 0 | 0 |
5.20
13.10
8.40
|
|
36 tháng
(2023-10-20) |
1 | 11.76% | 5,307,263 | 0 | 0 |
4.70
13.10
8.40
|
|
60 tháng
(2021-11-01) |
-0.43 | -4.35% | 24,250,329 | 0 | 0 |
4.70
23.60
8.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/08/2025 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 18/08/2025 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 15/08/2025 |
10.10
|
27,500 | 10.90 | 10.90 | 10 | 0 | 0 | 0 |
| 14/08/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 13/08/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 12/08/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 11/08/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 08/08/2025 |
10.30
|
1,634,800 | 11 | 11 | 10.20 | 0 | 0 | 0 |
| 07/08/2025 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 06/08/2025 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 05/08/2025 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 04/08/2025 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 01/08/2025 |
9.70
|
952,100 | 8.50 | 9.70 | 8.50 | 0 | 0 | 0 |
| 31/07/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 30/07/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 29/07/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 28/07/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 25/07/2025 |
8.10
|
151,700 | 7.90 | 8.80 | 7.90 | 0 | 0 | 0 |
| 24/07/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 23/07/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 22/07/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 21/07/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 18/07/2025 |
7.80
|
30,500 | 7.90 | 8.10 | 7.70 | 0 | 0 | 0 |
| 17/07/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 16/07/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 15/07/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 14/07/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 11/07/2025 |
8.10
|
17,800 | 8 | 8.10 | 7.50 | 0 | 0 | 0 |
| 10/07/2025 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 09/07/2025 |
10.50
|
15,800 | 11.60 | 11.60 | 10.50 | 0 | 0 | 0 |
| 08/07/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 07/07/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 04/07/2025 |
8.20
|
83,600 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 03/07/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 02/07/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 01/07/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 30/06/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 27/06/2025 |
8.20
|
41,700 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 26/06/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 25/06/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 24/06/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 23/06/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 20/06/2025 |
8.10
|
64,100 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
| 19/06/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 18/06/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 17/06/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 16/06/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 13/06/2025 |
8.10
|
18,800 | 9 | 9 | 8 | 0 | 0 | 0 |
| 12/06/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 11/06/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 10/06/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 09/06/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 06/06/2025 |
8
|
61,100 | 8.90 | 8.90 | 8 | 0 | 0 | 0 |
| 05/06/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 04/06/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 03/06/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 02/06/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 30/05/2025 |
8
|
59,200 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 29/05/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 28/05/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 27/05/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 26/05/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 23/05/2025 |
7.60
|
29,400 | 8.60 | 8.60 | 7.50 | 0 | 0 | 0 |
| 22/05/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 21/05/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 20/05/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 19/05/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 16/05/2025 |
7.50
|
60,600 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 15/05/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 14/05/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 13/05/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 12/05/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 09/05/2025 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 08/05/2025 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 07/05/2025 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 06/05/2025 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 05/05/2025 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 29/04/2025 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 28/04/2025 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 25/04/2025 |
6.80
|
4,100 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 24/04/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 23/04/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 22/04/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 21/04/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 18/04/2025 |
6.80
|
13,000 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
| 17/04/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 16/04/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 15/04/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 14/04/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 11/04/2025 |
8
|
200 | 6.30 | 8 | 6.30 | 0 | 0 | 0 |
| 10/04/2025 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 09/04/2025 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 08/04/2025 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 04/04/2025 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 03/04/2025 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 02/04/2025 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 01/04/2025 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 31/03/2025 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 28/03/2025 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 27/03/2025 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |