| 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) |
-0.10 | -1.15% | 2,139,700 | 6,690 | 0.0 |
8.40
11.40
9
|
|
2 tháng
(2026-07-20) |
-1.10 | -11.34% | 5,760,100 | 790 | -0.0 |
8.40
11.40
9
|
|
3 tháng
(2026-06-22) |
-2.20 | -20.37% | 9,297,200 | -10 | -0.0 |
8.40
11.40
9
|
|
6 tháng
(2026-03-23) |
-1.30 | -13.13% | 20,805,800 | -71,710 | -0.8 |
8.40
11.50
9
|
|
12 tháng
(2025-09-23) |
-3.80 | -30.65% | 56,804,200 | -223,110 | -2.6 |
8.40
13.90
9
|
|
24 tháng
(2024-09-30) |
-0.12 | -1.33% | 138,223,031 | -438,732 | -4.1 |
6.73
14.10
9
|
|
36 tháng
(2023-10-04) |
-0.97 | -10.12% | 209,030,435 | -438,795 | -3.3 |
6.54
14.10
9
|
|
60 tháng
(2021-10-14) |
-9.38 | -52.17% | 640,878,311 | 344,676 | 11.7 |
5.49
22.16
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
9.09
|
415,336 | 9.00 | 9.19 | 9.00 | 2,900 | 0 | 0.0 |
| 06/03/2025 |
9.00
|
155,524 | 9.00 | 9.00 | 8.81 | 0 | 2,800 | -0.0 |
| 05/03/2025 |
8.91
|
194,632 | 9.09 | 9.09 | 8.91 | 0 | 600 | -0.0 |
| 04/03/2025 |
9.09
|
350,280 | 9.00 | 9.09 | 8.81 | 0 | 1,300 | -0.0 |
| 03/03/2025 |
9.00
|
443,950 | 9.00 | 9.19 | 8.91 | 0 | 0 | 0 |
| 28/02/2025 |
9.00
|
531,086 | 9.19 | 9.38 | 8.91 | 3,000 | 3,000 | -0.0 |
| 27/02/2025 |
9.19
|
811,277 | 8.81 | 9.19 | 8.81 | 1,300 | 170,100 | -1.6 |
| 26/02/2025 |
8.81
|
186,692 | 8.81 | 8.91 | 8.72 | 0 | 36,800 | -0.3 |
| 25/02/2025 |
8.72
|
172,509 | 8.81 | 8.91 | 8.72 | 1,000 | 900 | 0.0 |
| 24/02/2025 |
8.81
|
155,510 | 8.72 | 8.91 | 8.62 | 500 | 0 | 0.0 |
| 21/02/2025 |
8.72
|
117,035 | 8.81 | 8.81 | 8.62 | 100 | 0 | 0.0 |
| 20/02/2025 |
8.72
|
213,407 | 8.72 | 9.00 | 8.72 | 0 | 0 | 0 |
| 19/02/2025 |
8.81
|
358,378 | 8.53 | 8.91 | 8.53 | 400 | 400 | 0 |
| 18/02/2025 |
8.53
|
159,195 | 8.53 | 8.62 | 8.43 | 400 | 0 | 0.0 |
| 17/02/2025 |
8.53
|
55,015 | 8.53 | 8.53 | 8.43 | 0 | 0 | 0 |
| 14/02/2025 |
8.53
|
23,505 | 8.53 | 8.53 | 8.43 | 0 | 600 | -0.0 |
| 13/02/2025 |
8.43
|
131,951 | 8.53 | 8.53 | 8.34 | 0 | 0 | 0 |
| 12/02/2025 |
8.53
|
76,544 | 8.62 | 8.62 | 8.43 | 0 | 0 | 0 |
| 11/02/2025 |
8.53
|
77,312 | 8.53 | 8.62 | 8.43 | 0 | 200 | -0.0 |
| 10/02/2025 |
8.62
|
210,727 | 8.62 | 8.62 | 8.34 | 0 | 0 | 0 |
| 07/02/2025 |
8.62
|
116,033 | 8.62 | 8.72 | 8.34 | 0 | 0 | 0 |
| 06/02/2025 |
8.62
|
145,906 | 8.53 | 8.62 | 8.43 | 400 | 0 | 0.0 |
| 05/02/2025 |
8.53
|
139,075 | 8.34 | 8.53 | 8.34 | 0 | 0 | 0 |
| 04/02/2025 |
8.34
|
61,549 | 8.24 | 8.34 | 8.24 | 3,700 | 0 | 0.0 |
| 03/02/2025 |
9.00
|
531,086 | 9.19 | 9.38 | 8.91 | 3,000 | 3,000 | -0.0 |
| 31/01/2025 |
8.05
|
101,500 | 8.05 | 8.05 | 7.86 | 0 | 0 | 0 |
| 30/01/2025 |
8.05
|
101,500 | 8.05 | 8.05 | 7.86 | 0 | 0 | 0 |
| 29/01/2025 |
8.05
|
101,500 | 8.05 | 8.05 | 7.86 | 0 | 0 | 0 |
| 28/01/2025 |
8.05
|
101,500 | 8.05 | 8.05 | 7.86 | 0 | 0 | 0 |
| 27/01/2025 |
8.05
|
101,500 | 8.05 | 8.05 | 7.86 | 0 | 0 | 0 |
| 24/01/2025 |
8.24
|
93,594 | 8.15 | 8.43 | 8.15 | 0 | 0 | 0 |
| 23/01/2025 |
8.24
|
63,907 | 8.34 | 8.34 | 8.24 | 0 | 0 | 0 |
| 22/01/2025 |
8.34
|
38,510 | 8.34 | 8.43 | 8.34 | 0 | 0 | 0 |
| 21/01/2025 |
8.34
|
66,007 | 8.43 | 8.43 | 8.24 | 0 | 0 | 0 |
| 20/01/2025 |
8.43
|
27,511 | 8.43 | 8.43 | 8.34 | 0 | 0 | 0 |
| 17/01/2025 |
8.43
|
35,401 | 8.43 | 8.43 | 8.34 | 0 | 0 | 0 |
| 16/01/2025 |
8.34
|
31,548 | 8.43 | 8.53 | 8.34 | 0 | 0 | 0 |
| 15/01/2025 |
8.43
|
23,286 | 8.34 | 8.43 | 8.24 | 0 | 1,000 | -0.0 |
| 14/01/2025 |
8.24
|
25,810 | 8.43 | 8.43 | 8.24 | 0 | 2,800 | -0.0 |
| 13/01/2025 |
8.34
|
101,907 | 8.24 | 8.34 | 8.15 | 0 | 0 | 0 |
| 10/01/2025 |
8.24
|
77,805 | 8.53 | 8.53 | 8.24 | 0 | 0 | 0 |
| 09/01/2025 |
8.43
|
34,742 | 8.43 | 8.53 | 8.43 | 0 | 0 | 0 |
| 08/01/2025 |
8.43
|
78,204 | 8.24 | 8.43 | 8.24 | 2,300 | 1,000 | 0.0 |
| 07/01/2025 |
8.72
|
94,300 | 8.72 | 8.72 | 8.62 | 0 | 0 | 0 |
| 06/01/2025 |
8.43
|
102,762 | 8.43 | 8.53 | 8.34 | 0 | 0 | 0 |
| 03/01/2025 |
8.43
|
78,369 | 8.72 | 8.72 | 8.43 | 0 | 0 | 0 |
| 02/01/2025 |
8.62
|
44,170 | 8.53 | 8.62 | 8.53 | 0 | 100 | -0.0 |
| 01/01/2025 |
8.53
|
125,579 | 8.62 | 8.62 | 8.53 | 300 | 0 | 0.0 |
| 31/12/2024 |
8.53
|
125,579 | 8.62 | 8.62 | 8.53 | 300 | 0 | 0.0 |
| 30/12/2024 |
8.62
|
86,549 | 8.62 | 8.72 | 8.53 | 0 | 0 | 0 |
| 27/12/2024 |
8.72
|
155,022 | 8.91 | 9.00 | 8.72 | 0 | 400 | -0.0 |
| 26/12/2024 |
9.00
|
312,722 | 8.81 | 9.47 | 8.81 | 2,200 | 2,600 | -0.0 |
| 25/12/2024 |
8.81
|
188,312 | 8.72 | 8.81 | 8.62 | 0 | 0 | 0 |
| 24/12/2024 |
8.72
|
187,992 | 8.81 | 8.81 | 8.62 | 0 | 0 | 0 |
| 23/12/2024 |
8.81
|
507,464 | 8.34 | 8.91 | 8.34 | 200 | 1,100 | -0.0 |
| 20/12/2024 |
8.34
|
93,353 | 8.34 | 8.43 | 8.34 | 0 | 0 | 0 |
| 19/12/2024 |
8.34
|
120,351 | 8.34 | 8.43 | 8.24 | 1,500 | 0 | 0.0 |
| 18/12/2024 |
8.43
|
32,404 | 8.43 | 8.43 | 8.24 | 0 | 700 | -0.0 |
| 17/12/2024 |
8.34
|
27,606 | 8.43 | 8.43 | 8.34 | 0 | 0 | 0 |
| 16/12/2024 |
8.43
|
55,801 | 8.34 | 8.53 | 8.34 | 0 | 600 | -0.0 |
| 13/12/2024 |
8.43
|
22,300 | 8.53 | 8.53 | 8.34 | 0 | 1,000 | -0.0 |
| 12/12/2024 |
8.43
|
28,762 | 8.43 | 8.53 | 8.43 | 0 | 0 | 0 |
| 11/12/2024 |
8.43
|
66,782 | 8.53 | 8.62 | 8.34 | 0 | 500 | -0.0 |
| 10/12/2024 |
8.43
|
60,739 | 8.72 | 8.72 | 8.43 | 0 | 1,000 | -0.0 |
| 09/12/2024 |
8.72
|
128,137 | 8.72 | 8.81 | 8.53 | 5,200 | 1,800 | 0.0 |
| 06/12/2024 |
10.71
|
125,745 | 10.61 | 10.71 | 10.52 | 300 | 1,300 | -0.0 |
| 05/12/2024 |
9.57
|
216,801 | 9.66 | 9.66 | 9.38 | 0 | 0 | 0 |
| 04/12/2024 |
10.71
|
202,622 | 10.61 | 10.80 | 10.61 | 70,400 | 900 | 0.8 |
| 03/12/2024 |
10.89
|
333,291 | 10.99 | 10.99 | 10.80 | 0 | 0 | 0 |
| 02/12/2024 |
10.04
|
129,825 | 9.85 | 10.04 | 9.85 | 0 | 3,200 | -0.0 |
| 29/11/2024 |
8.05
|
101,500 | 8.05 | 8.05 | 7.86 | 0 | 0 | 0 |
| 28/11/2024 |
8.05
|
101,500 | 8.05 | 8.05 | 7.86 | 0 | 0 | 0 |
| 27/11/2024 |
8.05
|
101,500 | 8.05 | 8.05 | 7.86 | 0 | 0 | 0 |
| 26/11/2024 |
8.05
|
101,500 | 8.05 | 8.05 | 7.86 | 0 | 0 | 0 |
| 25/11/2024 |
8.34
|
80,400 | 8.24 | 8.34 | 8.15 | 0 | 0 | 0 |
| 22/11/2024 |
8.34
|
69,595 | 8.34 | 8.34 | 8.15 | 300 | 0 | 0.0 |
| 21/11/2024 |
8.34
|
13,450 | 8.34 | 8.34 | 8.24 | 0 | 300 | -0.0 |
| 20/11/2024 |
8.24
|
113,900 | 8.15 | 8.34 | 8.05 | 1,900 | 1,600 | 0.0 |
| 19/11/2024 |
8.15
|
61,000 | 8.34 | 8.43 | 8.15 | 1,600 | 300 | 0.0 |
| 18/11/2024 |
8.43
|
88,305 | 8.43 | 8.43 | 8.24 | 2,800 | 2,900 | -0.0 |
| 15/11/2024 |
8.43
|
62,000 | 8.34 | 8.43 | 8.34 | 0 | 0 | 0 |
| 14/11/2024 |
8.43
|
202,600 | 8.43 | 8.62 | 8.43 | 0 | 0 | 0 |
| 13/11/2024 |
8.43
|
64,950 | 8.43 | 8.53 | 8.34 | 0 | 1,100 | -0.0 |
| 12/11/2024 |
8.43
|
31,091 | 8.43 | 8.62 | 8.34 | 0 | 100 | -0.0 |
| 11/11/2024 |
8.53
|
74,000 | 8.53 | 8.53 | 8.34 | 0 | 10,000 | -0.1 |
| 08/11/2024 |
8.53
|
27,675 | 8.53 | 8.72 | 8.53 | 0 | 0 | 0 |
| 07/11/2024 |
8.62
|
230,601 | 8.53 | 8.72 | 8.34 | 0 | 0 | 0 |
| 06/11/2024 |
8.53
|
31,409 | 8.34 | 8.53 | 8.34 | 0 | 4,000 | -0.0 |
| 05/11/2024 |
8.43
|
86,007 | 8.24 | 8.43 | 8.24 | 3,700 | 34,600 | -0.3 |
| 04/11/2024 |
8.34
|
144,581 | 8.43 | 8.43 | 8.24 | 3,300 | 0 | 0.0 |
| 01/11/2024 |
8.43
|
84,406 | 8.53 | 8.53 | 8.34 | 0 | 0 | 0 |
| 31/10/2024 |
8.43
|
58,103 | 8.43 | 8.53 | 8.34 | 3,200 | 1,100 | 0.0 |
| 30/10/2024 |
8.43
|
65,015 | 8.53 | 8.53 | 8.43 | 1,300 | 0 | 0.0 |
| 29/10/2024 |
8.53
|
30,212 | 8.53 | 8.53 | 8.43 | 0 | 0 | 0 |
| 28/10/2024 |
8.53
|
63,825 | 7.67 | 8.53 | 7.67 | 100 | 0 | 0.0 |
| 25/10/2024 |
8.53
|
110,102 | 8.43 | 8.53 | 8.43 | 0 | 4,300 | -0.0 |
| 24/10/2024 |
8.53
|
110,700 | 8.53 | 8.62 | 8.43 | 0 | 4,600 | -0.0 |
| 23/10/2024 |
8.53
|
74,705 | 8.53 | 8.62 | 8.53 | 0 | 0 | 0 |
| 22/10/2024 |
8.53
|
94,820 | 8.53 | 8.62 | 8.43 | 0 | 100 | -0.0 |
| 21/10/2024 |
8.53
|
250,800 | 8.43 | 8.53 | 8.34 | 5,500 | 0 | 0.0 |