| 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) |
0.20 | 2.04% | 1,200 | 0 | 0 |
8.60
11.20
8.60
|
|
2 tháng
(2026-08-05) |
1 | 11.11% | 8,400 | 0 | 0 |
8.30
11.20
8.60
|
|
3 tháng
(2026-07-06) |
1 | 11.11% | 14,000 | 0 | 0 |
8.30
11.20
8.60
|
|
6 tháng
(2026-04-07) |
1.30 | 14.94% | 44,100 | 0 | 0 |
7.80
11.20
8.60
|
|
12 tháng
(2025-10-09) |
1.60 | 19.05% | 193,200 | 0 | 0 |
7.70
11.20
8.60
|
|
24 tháng
(2024-10-14) |
2 | 25% | 428,891 | 0 | 0 |
7.50
11.20
8.60
|
|
36 tháng
(2023-10-20) |
2 | 25% | 921,214 | 0 | 0 |
6.60
11.70
8.60
|
|
60 tháng
(2021-11-01) |
4.30 | 75.56% | 1,342,927 | -300 | 0.0 |
5.70
12.34
8.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/08/2025 |
8.50
|
13,100 | 8.90 | 8.90 | 8.20 | 0 | 0 | 0 |
| 18/08/2025 |
8.60
|
6,600 | 8 | 8.60 | 8 | 0 | 0 | 0 |
| 15/08/2025 |
8.70
|
600 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 14/08/2025 |
8.50
|
4,900 | 8.70 | 8.70 | 8 | 0 | 0 | 0 |
| 13/08/2025 |
8.60
|
200 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 12/08/2025 |
8.50
|
1,900 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 11/08/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 08/08/2025 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 07/08/2025 |
8.60
|
3,800 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 06/08/2025 |
8.40
|
900 | 8.60 | 8.80 | 8.40 | 0 | 0 | 0 |
| 05/08/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 04/08/2025 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 01/08/2025 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 31/07/2025 |
8.60
|
1,700 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
| 30/07/2025 |
8.20
|
1,000 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 29/07/2025 |
8.80
|
1,400 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
| 28/07/2025 |
8.30
|
1,200 | 8.90 | 8.90 | 8.30 | 0 | 0 | 0 |
| 25/07/2025 |
8.70
|
9,900 | 8.40 | 8.90 | 8.40 | 0 | 0 | 0 |
| 24/07/2025 |
8.40
|
5,000 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
| 23/07/2025 |
8.30
|
2,200 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 22/07/2025 |
8.10
|
200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 21/07/2025 |
8.30
|
7,000 | 7.90 | 8.30 | 7.90 | 0 | 0 | 0 |
| 18/07/2025 |
7.90
|
4,000 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 17/07/2025 |
7.90
|
2,500 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 16/07/2025 |
7.90
|
1,100 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 15/07/2025 |
8
|
800 | 8 | 8 | 8 | 0 | 0 | 0 |
| 14/07/2025 |
7.90
|
8,000 | 7.40 | 7.90 | 7.20 | 0 | 0 | 0 |
| 11/07/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 10/07/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 09/07/2025 |
8
|
24,200 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 08/07/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 07/07/2025 |
7.90
|
2,500 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 04/07/2025 |
7.90
|
11,700 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 03/07/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 02/07/2025 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 01/07/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 30/06/2025 |
8
|
2,100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 27/06/2025 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 26/06/2025 |
8
|
400 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 25/06/2025 |
7.90
|
200 | 8.60 | 8.60 | 7.90 | 0 | 0 | 0 |
| 24/06/2025 |
8
|
700 | 8 | 8 | 8 | 0 | 0 | 0 |
| 23/06/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 20/06/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 19/06/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 18/06/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 17/06/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 16/06/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 13/06/2025 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 12/06/2025 |
8
|
1,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 11/06/2025 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 10/06/2025 |
8.20
|
600 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 09/06/2025 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 06/06/2025 |
7.70
|
2,700 | 8.20 | 8.20 | 7.70 | 0 | 0 | 0 |
| 05/06/2025 |
7.60
|
1,500 | 8.40 | 8.40 | 7.60 | 0 | 0 | 0 |
| 04/06/2025 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 03/06/2025 |
8
|
3,000 | 8.40 | 8.40 | 7.90 | 0 | 0 | 0 |
| 02/06/2025 |
8.40
|
600 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 30/05/2025 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 29/05/2025 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 28/05/2025 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 27/05/2025 |
8.10
|
300 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 26/05/2025 |
8.20
|
600 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 23/05/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 22/05/2025 |
8.40
|
200 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
| 21/05/2025 |
8.10
|
300 | 7.60 | 8.10 | 7.60 | 0 | 0 | 0 |
| 20/05/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 19/05/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 16/05/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 15/05/2025 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 14/05/2025 |
7.90
|
2,600 | 8.40 | 8.40 | 7.60 | 0 | 0 | 0 |
| 13/05/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 12/05/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 09/05/2025 |
8.50
|
1,700 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 08/05/2025 |
8.40
|
1,200 | 8.10 | 8.70 | 8 | 0 | 0 | 0 |
| 07/05/2025 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 06/05/2025 |
8
|
200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 05/05/2025 |
7.80
|
300 | 7.80 | 0 | 7.50 | 0 | 0 | 0 |
| 29/04/2025 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 28/04/2025 |
7.80
|
400 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
| 25/04/2025 |
8.20
|
600 | 7.30 | 8.20 | 7.30 | 0 | 0 | 0 |
| 24/04/2025 |
8
|
1,702 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 23/04/2025 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 22/04/2025 |
7.70
|
1,600 | 7.30 | 7.90 | 7.30 | 0 | 0 | 0 |
| 21/04/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 18/04/2025 |
8
|
101 | 8 | 8 | 8 | 0 | 0 | 0 |
| 17/04/2025 |
7.50
|
700 | 8 | 8 | 7.50 | 0 | 0 | 0 |
| 16/04/2025 |
7.80
|
1,000 | 7.30 | 7.80 | 7.30 | 0 | 0 | 0 |
| 15/04/2025 |
8
|
201 | 7.30 | 8 | 7.30 | 0 | 0 | 0 |
| 14/04/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 11/04/2025 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 10/04/2025 |
8.10
|
5,300 | 9.70 | 9.70 | 8.10 | 0 | 0 | 0 |
| 09/04/2025 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 08/04/2025 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 04/04/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 03/04/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 02/04/2025 |
9.20
|
200 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| 01/04/2025 |
8.60
|
1,600 | 8 | 8.60 | 8 | 0 | 0 | 0 |
| 31/03/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 28/03/2025 |
8.80
|
400 | 8.10 | 8.80 | 8.10 | 0 | 0 | 0 |
| 27/03/2025 |
8.10
|
6 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |