| 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 | -3.33% | 110,000 | 0 | 0 |
25
32
25
|
|
2 tháng
(2026-08-05) |
-1.60 | -5.23% | 209,300 | 0 | 0 |
25
32
25
|
|
3 tháng
(2026-07-06) |
0.20 | 0.69% | 245,900 | 0 | 0 |
24.10
32
25
|
|
6 tháng
(2026-04-07) |
1.70 | 6.23% | 391,300 | 0 | 0 |
21.10
32
25
|
|
12 tháng
(2025-10-09) |
16.60 | 133.87% | 5,332,000 | 0 | 0 |
12.40
61.30
25
|
|
24 tháng
(2024-10-14) |
21.10 | 267.09% | 9,536,865 | 0 | 0 |
7.20
61.30
25
|
|
36 tháng
(2023-10-20) |
20.30 | 233.33% | 12,664,233 | 0 | 0 |
7.20
61.30
25
|
|
60 tháng
(2021-11-01) |
14.50 | 100% | 23,573,554 | 0 | 0 |
7.20
61.30
25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/03/2025 |
8.60
|
1,100 | 8.50 | 9.50 | 8.50 | 0 | 0 | 0 |
| 27/03/2025 |
8.40
|
200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 26/03/2025 |
8.40
|
700 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 25/03/2025 |
8.40
|
500 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 24/03/2025 |
8.30
|
9,204 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 21/03/2025 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 20/03/2025 |
8.40
|
11,800 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 19/03/2025 |
8.60
|
2,400 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 18/03/2025 |
8.60
|
4,800 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 17/03/2025 |
32
|
300 | 30 | 32 | 30 | 0 | 0 | 0 |
| 14/03/2025 |
8.40
|
1,700 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 13/03/2025 |
8.50
|
3,200 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 12/03/2025 |
8.50
|
7,115 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 11/03/2025 |
8.50
|
601 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 10/03/2025 |
8.60
|
4,005 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 07/03/2025 |
8.60
|
16,828 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 06/03/2025 |
8.90
|
28,203 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 05/03/2025 |
8.70
|
4,500 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 04/03/2025 |
8.90
|
12,201 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 03/03/2025 |
8.70
|
3,903 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 28/02/2025 |
8.70
|
25,701 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 27/02/2025 |
8.70
|
58,401 | 8.90 | 9.20 | 8.50 | 0 | 0 | 0 |
| 26/02/2025 |
8.40
|
8,200 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 25/02/2025 |
8.60
|
15,300 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 24/02/2025 |
8.70
|
33,400 | 8.50 | 9 | 8.40 | 0 | 0 | 0 |
| 21/02/2025 |
8.50
|
5,300 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 20/02/2025 |
8.30
|
14,300 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 19/02/2025 |
8.40
|
7,502 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 18/02/2025 |
8.40
|
8,500 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 17/02/2025 |
8.50
|
18,400 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 14/02/2025 |
8.50
|
13,700 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 13/02/2025 |
8.60
|
17,600 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 12/02/2025 |
8.60
|
25,702 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 |
| 11/02/2025 |
8.80
|
29,800 | 8.10 | 8.90 | 8.10 | 0 | 0 | 0 |
| 10/02/2025 |
8.40
|
81,600 | 8.10 | 8.40 | 8 | 0 | 0 | 0 |
| 07/02/2025 |
8.20
|
7,300 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 06/02/2025 |
8.20
|
22,100 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 05/02/2025 |
8.20
|
16,200 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 04/02/2025 |
8.40
|
9,300 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 24/01/2025 |
8.50
|
11,700 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |
| 23/01/2025 |
8.30
|
700 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 22/01/2025 |
8.20
|
534 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 21/01/2025 |
8.30
|
8,201 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 20/01/2025 |
8.40
|
6,408 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
| 17/01/2025 |
8.30
|
9,700 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 16/01/2025 |
8.10
|
1,400 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
| 15/01/2025 |
8
|
14,900 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 14/01/2025 |
8.70
|
1,000 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 13/01/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 10/01/2025 |
8.20
|
1,300 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
| 09/01/2025 |
8.30
|
700 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 08/01/2025 |
8.40
|
400 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 07/01/2025 |
11.30
|
53,600 | 11.70 | 11.70 | 11.10 | 0 | 0 | 0 |
| 06/01/2025 |
8.80
|
15,603 | 8.30 | 8.80 | 8.30 | 0 | 0 | 0 |
| 03/01/2025 |
8.40
|
8,230 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 02/01/2025 |
8.50
|
1,800 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
| 31/12/2024 |
8.50
|
1 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 30/12/2024 |
8.50
|
24,600 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
| 27/12/2024 |
8.50
|
4,600 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
| 26/12/2024 |
8.30
|
11,600 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 25/12/2024 |
8.30
|
27,363 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 24/12/2024 |
8.50
|
23,204 | 8.50 | 8.80 | 8.40 | 0 | 0 | 0 |
| 23/12/2024 |
8.60
|
5,822 | 9.40 | 9.50 | 8.50 | 0 | 0 | 0 |
| 20/12/2024 |
8.90
|
53,767 | 9 | 9.30 | 8.30 | 0 | 0 | 0 |
| 19/12/2024 |
8.40
|
22,500 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
| 18/12/2024 |
8.80
|
8,430 | 9 | 9 | 8.20 | 0 | 0 | 0 |
| 17/12/2024 |
8.20
|
27,800 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 16/12/2024 |
8.20
|
17,601 | 8.50 | 8.80 | 8.20 | 0 | 0 | 0 |
| 13/12/2024 |
8.70
|
72,350 | 10 | 10 | 8.70 | 0 | 0 | 0 |
| 12/12/2024 |
9.20
|
89,200 | 8 | 9.20 | 8 | 0 | 0 | 0 |
| 11/12/2024 |
8
|
2,200 | 8 | 8 | 8 | 0 | 0 | 0 |
| 10/12/2024 |
8
|
2,900 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
| 09/12/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 06/12/2024 |
10
|
179,153 | 8.80 | 10 | 8.80 | 0 | 0 | 0 |
| 05/12/2024 |
8.10
|
2,900 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 04/12/2024 |
8.30
|
6,900 | 8 | 8.60 | 8 | 0 | 0 | 0 |
| 03/12/2024 |
8.80
|
4,800 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 02/12/2024 |
8.50
|
2,400 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 29/11/2024 |
32
|
300 | 30 | 32 | 30 | 0 | 0 | 0 |
| 28/11/2024 |
32
|
300 | 30 | 32 | 30 | 0 | 0 | 0 |
| 27/11/2024 |
32
|
300 | 30 | 32 | 30 | 0 | 0 | 0 |
| 26/11/2024 |
32
|
300 | 30 | 32 | 30 | 0 | 0 | 0 |
| 25/11/2024 |
8.10
|
18,400 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
| 22/11/2024 |
7.80
|
4,700 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 21/11/2024 |
7.80
|
13,800 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 20/11/2024 |
7.50
|
17,900 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 19/11/2024 |
7.70
|
9,500 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 18/11/2024 |
7.70
|
27,100 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 15/11/2024 |
7.60
|
34,800 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 14/11/2024 |
7.80
|
16,000 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 13/11/2024 |
7.80
|
7,100 | 7.60 | 8 | 7.60 | 0 | 0 | 0 |
| 12/11/2024 |
7.80
|
14,610 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
| 11/11/2024 |
8.30
|
15,800 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
| 08/11/2024 |
8
|
64,400 | 7.70 | 8.40 | 7.60 | 0 | 0 | 0 |
| 07/11/2024 |
7.60
|
5,000 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 06/11/2024 |
7.60
|
1,700 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 05/11/2024 |
8.70
|
1,200 | 7.60 | 8.70 | 7.60 | 0 | 0 | 0 |
| 04/11/2024 |
7.60
|
14,500 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 01/11/2024 |
7.60
|
4,500 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 31/10/2024 |
7.70
|
6,900 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |