| 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) |
-0.20 | -1.45% | 673,700 | 0 | 0 |
9.90
14
13.80
|
|
2 tháng
(2026-07-20) |
-0.90 | -6.21% | 1,123,000 | 0 | 0 |
9.90
15.50
13.80
|
|
3 tháng
(2026-06-22) |
-1.11 | -7.56% | 1,486,000 | 0 | 0 |
9.90
15.80
13.80
|
|
6 tháng
(2026-03-23) |
-6.50 | -32.33% | 2,105,200 | 0 | 0 |
9.90
22.60
13.80
|
|
12 tháng
(2025-09-23) |
0.72 | 5.55% | 3,465,600 | 0 | 0 |
9.13
22.60
13.80
|
|
24 tháng
(2024-09-30) |
5.14 | 60.73% | 4,819,609 | -4,700 | 0.0 |
3.85
22.60
13.80
|
|
36 tháng
(2023-10-04) |
9.18 | 207.48% | 8,464,481 | -7,800 | -0.1 |
3.08
22.60
13.80
|
|
60 tháng
(2021-10-14) |
7.64 | 128.13% | 10,891,611 | -5,000 | 0.0 |
3.08
22.60
13.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 30/04/2026 |
13.37
|
45,700 | 13.17 | 13.37 | 12.98 | 0 | 0 | 0 |
| 29/04/2026 |
21.35
|
7,800 | 23.08 | 23.08 | 19.23 | 0 | 0 | 0 |
| 28/04/2026 |
21.15
|
800 | 20.10 | 21.15 | 20.10 | 0 | 0 | 0 |
| 27/04/2026 |
13.37
|
45,700 | 13.17 | 13.37 | 12.98 | 0 | 0 | 0 |
| 24/04/2026 |
20.10
|
4,100 | 20.19 | 20.19 | 19.23 | 0 | 0 | 0 |
| 23/04/2026 |
19.52
|
6,100 | 20.58 | 20.58 | 19.52 | 0 | 0 | 0 |
| 22/04/2026 |
19.23
|
13,200 | 19.23 | 19.23 | 18.27 | 0 | 0 | 0 |
| 21/04/2026 |
19.23
|
6,500 | 19.71 | 19.71 | 19.23 | 0 | 0 | 0 |
| 20/04/2026 |
19.23
|
8,800 | 19.23 | 19.23 | 18.27 | 0 | 0 | 0 |
| 17/04/2026 |
18.27
|
15,600 | 18.27 | 18.27 | 17.02 | 0 | 0 | 0 |
| 16/04/2026 |
17.12
|
18,000 | 17.02 | 17.12 | 14.90 | 0 | 0 | 0 |
| 15/04/2026 |
15.58
|
10,600 | 15.67 | 18.46 | 15.58 | 0 | 0 | 0 |
| 14/04/2026 |
17.31
|
18,400 | 19.04 | 19.13 | 17.31 | 0 | 0 | 0 |
| 13/04/2026 |
19.13
|
7,300 | 19.13 | 19.13 | 17.40 | 0 | 0 | 0 |
| 10/04/2026 |
19.13
|
5,300 | 17.50 | 19.13 | 17.31 | 0 | 0 | 0 |
| 09/04/2026 |
19.04
|
6,300 | 20.10 | 20.10 | 18.08 | 0 | 0 | 0 |
| 08/04/2026 |
19.90
|
17,300 | 20.19 | 20.19 | 18.65 | 0 | 0 | 0 |
| 07/04/2026 |
20.58
|
10,200 | 18.27 | 20.77 | 18.08 | 0 | 0 | 0 |
| 06/04/2026 |
19.90
|
11,000 | 19.90 | 20.10 | 17.79 | 0 | 0 | 0 |
| 03/04/2026 |
19.62
|
14,200 | 18.46 | 19.62 | 18.27 | 0 | 0 | 0 |
| 02/04/2026 |
20.10
|
7,300 | 18.56 | 20.10 | 18.56 | 0 | 0 | 0 |
| 01/04/2026 |
20.29
|
15,400 | 19.04 | 20.29 | 18.27 | 0 | 0 | 0 |
| 31/03/2026 |
20.10
|
8,200 | 18.85 | 20.10 | 18.85 | 0 | 0 | 0 |
| 30/03/2026 |
20.48
|
6,100 | 20.38 | 20.48 | 20.38 | 0 | 0 | 0 |
| 27/03/2026 |
20.67
|
18,400 | 18.17 | 21.06 | 18.17 | 0 | 0 | 0 |
| 26/03/2026 |
20.10
|
3,900 | 20 | 20.10 | 20 | 0 | 0 | 0 |
| 25/03/2026 |
20.58
|
5,000 | 20.38 | 20.58 | 20.38 | 0 | 0 | 0 |
| 24/03/2026 |
20.38
|
4,500 | 19.71 | 20.38 | 19.71 | 0 | 0 | 0 |
| 23/03/2026 |
20.10
|
10,500 | 20 | 20.10 | 20 | 0 | 0 | 0 |
| 20/03/2026 |
20.87
|
8,100 | 22.31 | 22.31 | 20.77 | 0 | 0 | 0 |
| 19/03/2026 |
20.29
|
12,500 | 20.19 | 20.29 | 20.19 | 0 | 0 | 0 |
| 18/03/2026 |
20.10
|
19,000 | 21.92 | 21.92 | 19.81 | 0 | 0 | 0 |
| 17/03/2026 |
20.10
|
11,100 | 20 | 20.10 | 20 | 0 | 0 | 0 |
| 16/03/2026 |
20.10
|
15,000 | 20.19 | 20.19 | 20.10 | 0 | 0 | 0 |
| 13/03/2026 |
20.10
|
9,000 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 12/03/2026 |
20.77
|
54,400 | 20.19 | 20.96 | 18.08 | 0 | 0 | 0 |
| 11/03/2026 |
19.90
|
16,100 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 10/03/2026 |
20.19
|
1,500 | 20.10 | 20.19 | 20.10 | 0 | 0 | 0 |
| 09/03/2026 |
18.75
|
6,000 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 |
| 06/03/2026 |
18.75
|
12,400 | 20.48 | 20.58 | 18.75 | 0 | 0 | 0 |
| 05/03/2026 |
20.58
|
127,300 | 19.13 | 20.67 | 19.13 | 0 | 0 | 0 |
| 04/03/2026 |
19.23
|
64,400 | 18.46 | 19.23 | 18.46 | 0 | 0 | 0 |
| 03/03/2026 |
19.23
|
19,700 | 19.13 | 19.23 | 18.46 | 0 | 0 | 0 |
| 02/03/2026 |
18.37
|
32,200 | 16.73 | 18.37 | 16.54 | 0 | 0 | 0 |
| 27/02/2026 |
16.73
|
21,700 | 15.29 | 16.73 | 14.13 | 0 | 0 | 0 |
| 26/02/2026 |
15.29
|
17,600 | 14.23 | 15.77 | 14.23 | 0 | 0 | 0 |
| 25/02/2026 |
14.42
|
85,900 | 13.27 | 14.42 | 12.98 | 0 | 0 | 0 |
| 24/02/2026 |
13.17
|
17,000 | 13.17 | 13.17 | 12.12 | 0 | 0 | 0 |
| 23/02/2026 |
12.02
|
126,000 | 12.88 | 14.23 | 12.02 | 0 | 0 | 0 |
| 20/02/2026 |
13.37
|
45,700 | 13.17 | 13.37 | 12.98 | 0 | 0 | 0 |
| 19/02/2026 |
13.37
|
45,700 | 13.17 | 13.37 | 12.98 | 0 | 0 | 0 |
| 18/02/2026 |
13.37
|
45,700 | 13.17 | 13.37 | 12.98 | 0 | 0 | 0 |
| 17/02/2026 |
13.37
|
45,700 | 13.17 | 13.37 | 12.98 | 0 | 0 | 0 |
| 16/02/2026 |
13.37
|
45,700 | 13.17 | 13.37 | 12.98 | 0 | 0 | 0 |
| 13/02/2026 |
13.17
|
36,500 | 10.96 | 13.17 | 10.87 | 0 | 0 | 0 |
| 12/02/2026 |
12.02
|
55,200 | 10.96 | 12.02 | 10 | 0 | 0 | 0 |
| 11/02/2026 |
11.06
|
8,100 | 10.19 | 11.06 | 10.19 | 0 | 0 | 0 |
| 10/02/2026 |
10.77
|
100,000 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 09/02/2026 |
10
|
5,800 | 9.62 | 10.38 | 9.62 | 0 | 0 | 0 |
| 06/02/2026 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 05/02/2026 |
9.62
|
6,100 | 9.42 | 9.62 | 9.42 | 0 | 0 | 0 |
| 04/02/2026 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
| 03/02/2026 |
9.42
|
300 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
| 02/02/2026 |
9.42
|
200 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
| 30/01/2026 |
9.62
|
200 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 29/01/2026 |
9.62
|
1,500 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 28/01/2026 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 27/01/2026 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 26/01/2026 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 23/01/2026 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 22/01/2026 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 21/01/2026 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 20/01/2026 |
9.62
|
100 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 19/01/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 16/01/2026 |
10
|
700 | 10 | 10 | 10 | 0 | 0 | 0 |
| 15/01/2026 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
| 14/01/2026 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
| 13/01/2026 |
9.13
|
11,700 | 9.42 | 9.42 | 9.13 | 0 | 0 | 0 |
| 12/01/2026 |
9.52
|
200 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
| 09/01/2026 |
9.52
|
500 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
| 08/01/2026 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 07/01/2026 |
9.62
|
2,000 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 06/01/2026 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 05/01/2026 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 02/01/2026 |
9.62
|
200 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 01/01/2026 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 31/12/2025 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 30/12/2025 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 29/12/2025 |
9.62
|
2,500 | 9.81 | 9.81 | 9.62 | 0 | 0 | 0 |
| 26/12/2025 |
9.81
|
2,600 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
| 25/12/2025 |
9.81
|
3,000 | 10.19 | 10.19 | 9.81 | 0 | 0 | 0 |
| 24/12/2025 |
10.10
|
1,900 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 23/12/2025 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 |
| 22/12/2025 |
10.58
|
1,800 | 10.58 | 10.58 | 10.10 | 0 | 0 | 0 |
| 19/12/2025 |
10.87
|
1,100 | 10.10 | 10.87 | 10.10 | 0 | 0 | 0 |
| 18/12/2025 |
10.10
|
2,000 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 17/12/2025 |
9.62
|
3,600 | 9.62 | 9.62 | 9.52 | 0 | 0 | 0 |
| 16/12/2025 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
| 15/12/2025 |
10.48
|
500 | 9.42 | 10.48 | 9.42 | 0 | 0 | 0 |