| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-0.80 | -8.16% | 628,300 | -600 | 0.0 |
8.40
9.80
8.60
|
|
2 tháng
(2026-08-06) |
-1.30 | -12.62% | 980,000 | -600 | 0.0 |
8.40
10.50
8.60
|
|
3 tháng
(2026-07-07) |
-3.30 | -26.83% | 1,475,600 | -600 | 0.0 |
8.40
12.30
8.60
|
|
6 tháng
(2026-04-08) |
-4.91 | -35.29% | 2,255,200 | -600 | 0.0 |
8.40
15.80
8.60
|
|
12 tháng
(2025-10-10) |
-9.36 | -50.99% | 5,279,600 | -600 | 0.0 |
8.40
18.64
8.60
|
|
24 tháng
(2024-10-15) |
-14.14 | -61.11% | 19,128,841 | -600 | 0.0 |
7.11
29.67
8.60
|
|
36 tháng
(2023-10-23) |
-10.63 | -54.15% | 38,008,643 | -600 | 0.0 |
5.92
29.67
8.60
|
|
60 tháng
(2021-11-01) |
-48.96 | -84.47% | 82,684,070 | -643 | 0.0 |
5.92
73.94
8.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
12.73
|
22,200 | 12.73 | 13.09 | 12.36 | 0 | 0 | 0 |
| 09/06/2026 |
12.73
|
61,000 | 12.27 | 12.73 | 12 | 0 | 0 | 0 |
| 08/06/2026 |
12.27
|
7,800 | 12.27 | 12.36 | 12 | 0 | 0 | 0 |
| 05/06/2026 |
12.36
|
900 | 12.27 | 12.36 | 12.27 | 0 | 0 | 0 |
| 04/06/2026 |
12.36
|
6,100 | 12.27 | 12.36 | 12.27 | 0 | 0 | 0 |
| 03/06/2026 |
12.36
|
11,100 | 12.27 | 12.36 | 12.18 | 0 | 0 | 0 |
| 02/06/2026 |
12.36
|
5,900 | 12.36 | 12.45 | 12.18 | 0 | 0 | 0 |
| 01/06/2026 |
12.45
|
16,200 | 12.36 | 12.55 | 12 | 0 | 0 | 0 |
| 29/05/2026 |
12.55
|
2,200 | 12.55 | 12.55 | 12.36 | 0 | 0 | 0 |
| 28/05/2026 |
12.55
|
1,700 | 12.64 | 12.73 | 12.55 | 0 | 0 | 0 |
| 27/05/2026 |
12.64
|
23,000 | 12.64 | 12.64 | 12.27 | 0 | 0 | 0 |
| 26/05/2026 |
12.64
|
10,800 | 12.73 | 12.73 | 12.36 | 0 | 0 | 0 |
| 25/05/2026 |
12.64
|
9,100 | 12.64 | 12.73 | 12.45 | 0 | 0 | 0 |
| 22/05/2026 |
12.73
|
15,700 | 12.45 | 12.82 | 12.36 | 0 | 0 | 0 |
| 21/05/2026 |
12.91
|
15,700 | 12.55 | 12.91 | 12.36 | 0 | 0 | 0 |
| 20/05/2026 |
13
|
18,000 | 13 | 13 | 12.18 | 0 | 0 | 0 |
| 19/05/2026 |
13.09
|
9,600 | 12.91 | 13.09 | 12.82 | 0 | 0 | 0 |
| 18/05/2026 |
13
|
7,300 | 12.82 | 13.09 | 12.73 | 0 | 0 | 0 |
| 15/05/2026 |
13.09
|
18,900 | 12.73 | 13.18 | 12.73 | 0 | 0 | 0 |
| 14/05/2026 |
13.18
|
9,000 | 13.09 | 13.18 | 12.73 | 0 | 0 | 0 |
| 13/05/2026 |
13.18
|
23,300 | 13.27 | 13.27 | 12.64 | 0 | 0 | 0 |
| 12/05/2026 |
13.27
|
10,800 | 13 | 13.36 | 12.82 | 0 | 0 | 0 |
| 11/05/2026 |
12.91
|
15,100 | 13.27 | 13.64 | 12.91 | 0 | 0 | 0 |
| 08/05/2026 |
13.18
|
11,300 | 13.18 | 13.27 | 13 | 0 | 0 | 0 |
| 07/05/2026 |
13.36
|
4,600 | 13.27 | 13.36 | 13.18 | 0 | 0 | 0 |
| 06/05/2026 |
13.27
|
13,000 | 13.18 | 13.36 | 12.64 | 0 | 0 | 0 |
| 05/05/2026 |
13.36
|
2,800 | 13.18 | 13.45 | 13.18 | 0 | 0 | 0 |
| 04/05/2026 |
13.45
|
22,500 | 13.18 | 13.45 | 13 | 0 | 0 | 0 |
| 29/04/2026 |
13.18
|
5,200 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 |
| 28/04/2026 |
13.27
|
10,600 | 13.36 | 13.36 | 12.36 | 0 | 0 | 0 |
| 24/04/2026 |
13.36
|
11,400 | 13.36 | 13.36 | 13.09 | 0 | 0 | 0 |
| 23/04/2026 |
13.36
|
26,300 | 13.18 | 13.55 | 12.73 | 0 | 0 | 0 |
| 22/04/2026 |
13.45
|
2,500 | 13.55 | 13.64 | 13.27 | 0 | 0 | 0 |
| 21/04/2026 |
13.36
|
11,900 | 13.45 | 13.45 | 13.18 | 0 | 0 | 0 |
| 20/04/2026 |
13.55
|
20,200 | 13.45 | 13.64 | 13.09 | 0 | 0 | 0 |
| 17/04/2026 |
13.64
|
9,000 | 13.64 | 13.64 | 13.18 | 0 | 0 | 0 |
| 16/04/2026 |
13.36
|
11,600 | 13.55 | 13.73 | 13.27 | 0 | 0 | 0 |
| 15/04/2026 |
13.82
|
6,200 | 13.82 | 14.36 | 13.64 | 0 | 0 | 0 |
| 14/04/2026 |
13.64
|
4,500 | 13.82 | 13.91 | 13.45 | 0 | 0 | 0 |
| 13/04/2026 |
13.82
|
9,200 | 13.91 | 13.91 | 13.55 | 0 | 0 | 0 |
| 10/04/2026 |
13.91
|
25,100 | 14.27 | 14.27 | 13.45 | 0 | 0 | 0 |
| 09/04/2026 |
13.91
|
24,100 | 13.91 | 13.91 | 13.09 | 0 | 0 | 0 |
| 08/04/2026 |
13.91
|
13,400 | 13.64 | 13.91 | 13.64 | 0 | 0 | 0 |
| 07/04/2026 |
13.45
|
3,000 | 13.55 | 13.55 | 13.36 | 0 | 0 | 0 |
| 06/04/2026 |
13.45
|
18,400 | 13.64 | 13.64 | 13.36 | 0 | 0 | 0 |
| 03/04/2026 |
13.55
|
6,400 | 13.64 | 13.64 | 13.45 | 0 | 0 | 0 |
| 02/04/2026 |
13.64
|
8,400 | 13.82 | 13.82 | 13.64 | 0 | 0 | 0 |
| 01/04/2026 |
14
|
20,200 | 14 | 14 | 13.55 | 0 | 0 | 0 |
| 31/03/2026 |
13.55
|
8,600 | 14.27 | 14.27 | 13.27 | 0 | 0 | 0 |
| 30/03/2026 |
14.36
|
23,600 | 14.55 | 14.55 | 13.09 | 0 | 0 | 0 |
| 27/03/2026 |
14.55
|
22,000 | 13.91 | 14.55 | 13.73 | 0 | 0 | 0 |
| 26/03/2026 |
14
|
57,900 | 13.45 | 14.09 | 12.73 | 0 | 0 | 0 |
| 25/03/2026 |
14.09
|
9,200 | 14.27 | 14.45 | 13.09 | 0 | 0 | 0 |
| 24/03/2026 |
14.27
|
13,800 | 13.73 | 14.36 | 13.73 | 0 | 0 | 0 |
| 23/03/2026 |
13.73
|
26,000 | 13.09 | 13.73 | 13.09 | 0 | 0 | 0 |
| 20/03/2026 |
13.73
|
17,400 | 14.09 | 14.36 | 13.73 | 0 | 0 | 0 |
| 19/03/2026 |
14.09
|
14,500 | 13.18 | 14.27 | 13.18 | 0 | 0 | 0 |
| 18/03/2026 |
14.18
|
22,400 | 14.18 | 14.55 | 12.91 | 0 | 0 | 0 |
| 17/03/2026 |
14.18
|
30,100 | 13.82 | 14.45 | 13.82 | 0 | 0 | 0 |
| 16/03/2026 |
13.91
|
11,200 | 14 | 14.18 | 13.64 | 0 | 0 | 0 |
| 13/03/2026 |
14
|
12,200 | 14.09 | 14.09 | 13.45 | 0 | 0 | 0 |
| 12/03/2026 |
14.36
|
13,200 | 13.09 | 14.36 | 13.09 | 0 | 0 | 0 |
| 11/03/2026 |
13.55
|
27,300 | 13.09 | 13.64 | 12.91 | 0 | 0 | 0 |
| 10/03/2026 |
13.09
|
37,700 | 13.18 | 13.27 | 12.73 | 0 | 0 | 0 |
| 09/03/2026 |
12.73
|
161,900 | 14.09 | 14.09 | 12.73 | 0 | 0 | 0 |
| 06/03/2026 |
14.09
|
6,000 | 14.55 | 14.55 | 14 | 0 | 0 | 0 |
| 05/03/2026 |
14.73
|
21,300 | 14.55 | 14.82 | 14.45 | 0 | 0 | 0 |
| 04/03/2026 |
14.82
|
35,400 | 14.91 | 14.91 | 13.73 | 0 | 0 | 0 |
| 03/03/2026 |
14.55
|
33,300 | 14.91 | 14.91 | 14.45 | 0 | 0 | 0 |
| 02/03/2026 |
15
|
44,800 | 15.55 | 15.73 | 14 | 0 | 0 | 0 |
| 27/02/2026 |
15.55
|
5,000 | 15.73 | 15.91 | 15.36 | 0 | 0 | 0 |
| 26/02/2026 |
15.73
|
2,000 | 15.82 | 15.82 | 15.45 | 0 | 0 | 0 |
| 25/02/2026 |
15.64
|
20,500 | 15.82 | 15.82 | 15.27 | 0 | 0 | 0 |
| 24/02/2026 |
15.55
|
7,600 | 15.91 | 15.91 | 15.18 | 0 | 0 | 0 |
| 23/02/2026 |
15.82
|
24,200 | 15.64 | 16.09 | 15.27 | 0 | 0 | 0 |
| 13/02/2026 |
15
|
16,700 | 14.36 | 15 | 14.18 | 0 | 0 | 0 |
| 12/02/2026 |
14.55
|
23,200 | 14.36 | 14.55 | 14.09 | 0 | 0 | 0 |
| 11/02/2026 |
14.36
|
38,300 | 14.18 | 14.55 | 13.64 | 0 | 0 | 0 |
| 10/02/2026 |
14.18
|
34,200 | 14.09 | 14.18 | 13.82 | 0 | 0 | 0 |
| 09/02/2026 |
14.36
|
26,900 | 14.27 | 14.55 | 14.27 | 0 | 0 | 0 |
| 06/02/2026 |
14.36
|
18,400 | 14.45 | 14.45 | 14.09 | 0 | 0 | 0 |
| 05/02/2026 |
14.45
|
17,900 | 14.55 | 14.73 | 14.36 | 0 | 0 | 0 |
| 04/02/2026 |
14.55
|
54,600 | 14.73 | 15 | 14.18 | 0 | 0 | 0 |
| 03/02/2026 |
14.73
|
39,500 | 14.91 | 14.91 | 14.55 | 0 | 0 | 0 |
| 02/02/2026 |
14.91
|
27,600 | 14.91 | 15 | 14.55 | 0 | 0 | 0 |
| 30/01/2026 |
14.82
|
51,000 | 15 | 15.36 | 14.73 | 0 | 0 | 0 |
| 29/01/2026 |
14.91
|
17,700 | 14.82 | 15.09 | 14.09 | 0 | 0 | 0 |
| 28/01/2026 |
14.82
|
1,900 | 15 | 15 | 14.82 | 0 | 0 | 0 |
| 27/01/2026 |
14.91
|
46,300 | 14.82 | 14.91 | 13.91 | 0 | 0 | 0 |
| 26/01/2026 |
14.82
|
27,300 | 15.27 | 15.36 | 14.73 | 0 | 0 | 0 |
| 23/01/2026 |
15.27
|
17,500 | 15.45 | 15.45 | 15.27 | 0 | 0 | 0 |
| 22/01/2026 |
15.82
|
49,000 | 15.45 | 15.82 | 15.27 | 0 | 0 | 0 |
| 21/01/2026 |
15.45
|
11,100 | 15.45 | 15.45 | 15.27 | 0 | 0 | 0 |
| 20/01/2026 |
15.45
|
25,800 | 15.45 | 15.64 | 15.36 | 0 | 0 | 0 |
| 19/01/2026 |
15.73
|
28,100 | 15.64 | 15.73 | 15.36 | 0 | 0 | 0 |
| 16/01/2026 |
15.73
|
35,200 | 15.55 | 15.73 | 15.36 | 0 | 0 | 0 |
| 15/01/2026 |
15.55
|
44,300 | 15.82 | 15.82 | 15.27 | 0 | 0 | 0 |
| 14/01/2026 |
15.45
|
26,900 | 15.27 | 15.45 | 15.09 | 0 | 0 | 0 |
| 13/01/2026 |
15.36
|
23,000 | 15.36 | 15.73 | 15.27 | 0 | 0 | 0 |
| 12/01/2026 |
15.45
|
74,900 | 15.82 | 16.09 | 15.09 | 0 | 0 | 0 |