| 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) |
-0.72 | -7.42% | 10,100 | 0 | 0 |
7.91
9.70
8.36
|
|
2 tháng
(2026-07-20) |
0.98 | 12.25% | 25,900 | 0 | 0 |
7.41
9.70
8.36
|
|
3 tháng
(2026-06-22) |
0.88 | 10.86% | 27,600 | 0 | 0 |
7.41
9.70
8.36
|
|
6 tháng
(2026-03-23) |
0.98 | 12.25% | 39,900 | 0 | 0 |
7.41
9.70
8.36
|
|
12 tháng
(2025-09-23) |
0.45 | 5.28% | 480,900 | 0 | 0 |
7.41
10.95
8.36
|
|
24 tháng
(2024-09-30) |
-0.62 | -6.46% | 982,400 | -2,000 | -0.0 |
7.41
10.95
8.36
|
|
36 tháng
(2023-10-04) |
0.25 | 2.88% | 1,618,300 | -29,200 | -0.2 |
7.41
11.56
8.36
|
|
60 tháng
(2021-10-14) |
-2.77 | -23.58% | 2,881,700 | -36,600 | -0.5 |
6.73
16.10
8.36
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 06/03/2025 |
8.74
|
30,300 | 8.30 | 8.74 | 7.64 | 0 | 0 | 0 |
| 05/03/2025 |
8.20
|
3,300 | 8.36 | 8.40 | 8.20 | 0 | 0 | 0 |
| 04/03/2025 |
8.40
|
2,100 | 8.41 | 8.41 | 8.40 | 0 | 0 | 0 |
| 03/03/2025 |
8.41
|
39,600 | 8.94 | 8.94 | 8.41 | 0 | 0 | 0 |
| 28/02/2025 |
9.01
|
2,600 | 9 | 9.01 | 9 | 0 | 0 | 0 |
| 27/02/2025 |
9.01
|
1,600 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 26/02/2025 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
| 25/02/2025 |
9.06
|
500 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
| 24/02/2025 |
9.06
|
900 | 9.03 | 9.06 | 9.03 | 0 | 0 | 0 |
| 21/02/2025 |
9.04
|
700 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 20/02/2025 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 19/02/2025 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 18/02/2025 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 17/02/2025 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 14/02/2025 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 13/02/2025 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 12/02/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 11/02/2025 |
9.20
|
300 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 10/02/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 07/02/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 06/02/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 05/02/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 04/02/2025 |
9.20
|
800 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 03/02/2025 |
9.01
|
2,600 | 9 | 9.01 | 9 | 0 | 0 | 0 |
| 31/01/2025 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 30/01/2025 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 29/01/2025 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 28/01/2025 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 27/01/2025 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 24/01/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 23/01/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 22/01/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 21/01/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 20/01/2025 |
9.20
|
200 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 17/01/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 16/01/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 15/01/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 14/01/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 13/01/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 10/01/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 09/01/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 08/01/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 07/01/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 06/01/2025 |
9.20
|
300 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
| 03/01/2025 |
9.30
|
300 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
| 02/01/2025 |
9.09
|
1,800 | 9 | 9.09 | 9 | 0 | 0 | 0 |
| 01/01/2025 |
8.50
|
700 | 9.01 | 9.01 | 8.50 | 0 | 0 | 0 |
| 31/12/2024 |
8.50
|
700 | 9.01 | 9.01 | 8.50 | 0 | 0 | 0 |
| 30/12/2024 |
9.10
|
200 | 9.10 | 9.10 | 9.10 | 0 | 200 | -0.0 |
| 27/12/2024 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 26/12/2024 |
9.01
|
3,100 | 9.35 | 9.35 | 9 | 0 | 0 | 0 |
| 25/12/2024 |
9.35
|
1,000 | 9.32 | 9.35 | 9.30 | 0 | 0 | 0 |
| 24/12/2024 |
10
|
3,800 | 10.25 | 10.90 | 10 | 0 | 0 | 0 |
| 23/12/2024 |
10.25
|
1,500 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
| 20/12/2024 |
9.63
|
2,200 | 9.40 | 9.63 | 9.40 | 0 | 0 | 0 |
| 19/12/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 18/12/2024 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 17/12/2024 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 16/12/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 13/12/2024 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 12/12/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 11/12/2024 |
9.10
|
400 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 10/12/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 09/12/2024 |
9.10
|
1,200 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 06/12/2024 |
9.08
|
200 | 9.10 | 9.10 | 9.08 | 0 | 0 | 0 |
| 05/12/2024 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 04/12/2024 |
9.08
|
200 | 9.09 | 9.09 | 9.08 | 0 | 0 | 0 |
| 03/12/2024 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 02/12/2024 |
9.11
|
400 | 9.12 | 9.12 | 9.11 | 0 | 0 | 0 |
| 29/11/2024 |
9.12
|
300 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
| 28/11/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 27/11/2024 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 26/11/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 25/11/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 22/11/2024 |
8.70
|
2,100 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
| 21/11/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 20/11/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 19/11/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 18/11/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 15/11/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 14/11/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 13/11/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 12/11/2024 |
9.10
|
600 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 11/11/2024 |
9.10
|
900 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 08/11/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 07/11/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 06/11/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 05/11/2024 |
9
|
1,000 | 9 | 9 | 9 | 0 | 0 | 0 |
| 04/11/2024 |
9
|
800 | 9 | 9 | 9 | 0 | 0 | 0 |
| 01/11/2024 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 31/10/2024 |
8.91
|
100 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 30/10/2024 |
9.20
|
1,200 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
| 29/10/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 28/10/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 25/10/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 24/10/2024 |
9
|
600 | 8.83 | 9 | 8.82 | 0 | 0 | 0 |
| 23/10/2024 |
9
|
200 | 9 | 9 | 9 | 0 | 0 | 0 |
| 22/10/2024 |
9
|
700 | 9.01 | 9.01 | 9 | 0 | 0 | 0 |
| 21/10/2024 |
9.01
|
1,700 | 9 | 9.10 | 9 | 0 | 0 | 0 |