| 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) |
-0.30 | -1.96% | 128,000 | -2,600 | 0.0 |
10.40
16.90
15.05
|
|
2 tháng
(2026-07-20) |
-2.70 | -15.25% | 167,200 | -3,700 | -0.1 |
10.40
17.70
15.05
|
|
3 tháng
(2026-06-22) |
0.10 | 0.68% | 422,900 | -4,000 | -0.1 |
10.40
18
15.05
|
|
6 tháng
(2026-03-23) |
4.08 | 37.42% | 6,405,800 | -94,100 | -1.6 |
10.08
19.96
15.05
|
|
12 tháng
(2025-09-23) |
5.19 | 52.92% | 10,979,500 | -180,700 | -2.8 |
9.61
19.96
15.05
|
|
24 tháng
(2024-09-30) |
6.42 | 74.83% | 14,557,500 | -194,900 | -3.1 |
7.74
19.96
15.05
|
|
36 tháng
(2023-10-04) |
6.62 | 78.93% | 20,252,900 | -498,978 | -8.2 |
7.74
19.96
15.05
|
|
60 tháng
(2021-10-14) |
1.21 | 8.75% | 87,329,400 | -1,675,961 | -46.1 |
7.35
19.96
15.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2025 |
12.66
|
14,200 | 12.59 | 13.01 | 12.59 | 0 | 0 | 0 |
| 11/12/2025 |
12.88
|
34,000 | 12.69 | 13.03 | 12.69 | 0 | 0 | 0 |
| 10/12/2025 |
12.69
|
8,600 | 13.23 | 13.23 | 12.69 | 0 | 800 | 0.0 |
| 09/12/2025 |
13.23
|
9,200 | 13.05 | 13.23 | 12.98 | 0 | 0 | 0 |
| 08/12/2025 |
13.13
|
44,000 | 12.91 | 13.67 | 12.81 | 0 | 0 | 0 |
| 05/12/2025 |
12.81
|
17,200 | 12.98 | 12.98 | 12.78 | 0 | 0 | 0 |
| 04/12/2025 |
12.83
|
14,800 | 13.08 | 13.08 | 12.73 | 0 | 300 | 0.0 |
| 03/12/2025 |
12.88
|
33,400 | 13.01 | 13.01 | 12.61 | 800 | 700 | 0.0 |
| 02/12/2025 |
12.78
|
32,900 | 12.78 | 13.03 | 12.59 | 200 | 1,000 | 0.0 |
| 01/12/2025 |
12.78
|
38,500 | 12.83 | 13.18 | 12.71 | 1,100 | 0 | 0.0 |
| 28/11/2025 |
12.69
|
40,400 | 12.51 | 12.69 | 12.29 | 0 | 0 | 0 |
| 27/11/2025 |
12.56
|
9,900 | 12.54 | 12.59 | 12.29 | 0 | 0 | 0 |
| 26/11/2025 |
12.54
|
38,900 | 12.34 | 12.54 | 12.24 | 0 | 0 | 0 |
| 25/11/2025 |
12.37
|
18,900 | 12.24 | 12.44 | 12.19 | 400 | 0 | 0.0 |
| 24/11/2025 |
12.32
|
26,000 | 12.12 | 12.32 | 12.12 | 1,800 | 5,000 | -0.1 |
| 21/11/2025 |
12.10
|
24,000 | 12.05 | 12.10 | 11.95 | 0 | 6,100 | -0.1 |
| 20/11/2025 |
12.07
|
46,700 | 12.07 | 12.29 | 11.95 | 0 | 0 | 0 |
| 19/11/2025 |
12.24
|
21,500 | 12.59 | 12.59 | 12.19 | 3,900 | 1,100 | 0.1 |
| 18/11/2025 |
12.59
|
57,500 | 12.19 | 12.59 | 12.05 | 0 | 200 | 0.0 |
| 17/11/2025 |
12.10
|
58,200 | 12.78 | 12.98 | 12.05 | 0 | 0 | 0 |
| 14/11/2025 |
12.29
|
174,600 | 11.51 | 12.29 | 11.41 | 1,100 | 0 | 0.0 |
| 13/11/2025 |
11.51
|
42,200 | 11.55 | 11.65 | 11.11 | 200 | 0 | 0.0 |
| 12/11/2025 |
11.65
|
103,000 | 12.07 | 12.07 | 11.28 | 400 | 2,300 | 0.0 |
| 11/11/2025 |
11.28
|
136,000 | 11.28 | 11.28 | 11.21 | 0 | 2,000 | 0.0 |
| 10/11/2025 |
10.55
|
161,700 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
| 07/11/2025 |
9.86
|
31,200 | 9.86 | 9.86 | 9.83 | 0 | 0 | 0 |
| 06/11/2025 |
9.86
|
6,400 | 9.44 | 9.86 | 9.44 | 0 | 0 | 0 |
| 05/11/2025 |
9.83
|
32,100 | 9.83 | 9.86 | 9.83 | 0 | 0 | 0 |
| 04/11/2025 |
9.83
|
6,800 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
| 03/11/2025 |
9.86
|
128,300 | 9.78 | 9.88 | 9.78 | 100 | 0 | 0.0 |
| 31/10/2025 |
9.78
|
4,500 | 9.47 | 9.81 | 9.47 | 0 | 0 | 0 |
| 30/10/2025 |
9.78
|
45,100 | 9.74 | 9.78 | 9.74 | 0 | 0 | 0 |
| 29/10/2025 |
9.78
|
29,000 | 9.59 | 9.78 | 9.59 | 1,200 | 0 | 0.0 |
| 28/10/2025 |
9.69
|
10,400 | 9.71 | 9.71 | 9.59 | 0 | 0 | 0 |
| 27/10/2025 |
9.74
|
52,000 | 9.61 | 9.76 | 9.61 | 0 | 0 | 0 |
| 24/10/2025 |
9.61
|
300 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 |
| 23/10/2025 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 |
| 22/10/2025 |
9.61
|
900 | 9.37 | 9.61 | 9.37 | 0 | 0 | 0 |
| 21/10/2025 |
9.61
|
12,700 | 9.00 | 9.64 | 9.00 | 0 | 1,600 | 0.0 |
| 20/10/2025 |
9.64
|
2,800 | 9.66 | 9.66 | 9.64 | 0 | 0 | 0 |
| 17/10/2025 |
9.66
|
8,800 | 9.69 | 9.69 | 9.39 | 0 | 2,000 | 0.0 |
| 16/10/2025 |
9.69
|
12,100 | 9.44 | 9.71 | 9.34 | 0 | 0 | 0 |
| 15/10/2025 |
9.74
|
7,600 | 9.64 | 9.74 | 9.59 | 0 | 0 | 0 |
| 14/10/2025 |
9.74
|
7,200 | 9.74 | 9.74 | 9.59 | 200 | 0 | 0.0 |
| 13/10/2025 |
9.74
|
2,600 | 9.44 | 9.74 | 9.44 | 0 | 0 | 0 |
| 10/10/2025 |
9.74
|
2,600 | 9.78 | 9.78 | 9.59 | 0 | 0 | 0 |
| 09/10/2025 |
9.78
|
11,300 | 9.76 | 9.78 | 9.74 | 0 | 0 | 0 |
| 08/10/2025 |
9.74
|
7,500 | 10.01 | 10.01 | 9.71 | 0 | 0 | 0 |
| 07/10/2025 |
9.93
|
34,400 | 9.86 | 10.08 | 9.86 | 0 | 0 | 0 |
| 06/10/2025 |
9.74
|
1,800 | 9.66 | 9.78 | 9.66 | 0 | 0 | 0 |
| 03/10/2025 |
9.78
|
12,300 | 9.71 | 9.78 | 9.59 | 0 | 0 | 0 |
| 02/10/2025 |
9.78
|
4,900 | 9.74 | 9.78 | 9.69 | 0 | 0 | 0 |
| 01/10/2025 |
9.74
|
800 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
| 30/09/2025 |
9.78
|
7,400 | 9.74 | 9.83 | 9.74 | 0 | 0 | 0 |
| 29/09/2025 |
9.81
|
8,900 | 9.81 | 9.83 | 9.66 | 100 | 0 | 0.0 |
| 26/09/2025 |
9.81
|
9,500 | 9.59 | 9.81 | 9.59 | 0 | 0 | 0 |
| 25/09/2025 |
9.81
|
19,200 | 9.78 | 9.83 | 9.78 | 0 | 0 | 0 |
| 24/09/2025 |
9.83
|
5,500 | 9.88 | 9.88 | 9.81 | 0 | 0 | 0 |
| 23/09/2025 |
9.81
|
46,100 | 9.83 | 9.83 | 9.69 | 0 | 0 | 0 |
| 22/09/2025 |
9.83
|
109,900 | 9.74 | 9.83 | 9.69 | 1,100 | 0 | 0.0 |
| 19/09/2025 |
9.88
|
47,900 | 9.74 | 9.91 | 9.71 | 0 | 0 | 0 |
| 18/09/2025 |
9.71
|
17,100 | 9.69 | 9.71 | 9.54 | 0 | 0 | 0 |
| 17/09/2025 |
9.69
|
22,700 | 9.59 | 9.69 | 9.37 | 200 | 0 | 0.0 |
| 16/09/2025 |
9.69
|
11,200 | 9.51 | 9.71 | 9.51 | 0 | 0 | 0 |
| 15/09/2025 |
9.61
|
62,800 | 9.19 | 9.69 | 9.19 | 0 | 0 | 0 |
| 12/09/2025 |
9.10
|
31,500 | 9.19 | 9.22 | 9.05 | 0 | 2,000 | 0.0 |
| 11/09/2025 |
9.19
|
2,000 | 9.00 | 9.19 | 9.00 | 0 | 0 | 0 |
| 10/09/2025 |
9.19
|
49,800 | 8.85 | 9.29 | 8.85 | 0 | 10,000 | -0.2 |
| 09/09/2025 |
8.85
|
5,000 | 8.85 | 8.85 | 8.70 | 0 | 0 | 0 |
| 08/09/2025 |
8.85
|
20,200 | 8.73 | 8.85 | 8.73 | 0 | 0 | 0 |
| 05/09/2025 |
8.78
|
36,000 | 8.73 | 8.78 | 8.70 | 0 | 0 | 0 |
| 04/09/2025 |
8.70
|
1,800 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 03/09/2025 |
8.68
|
15,800 | 8.68 | 8.68 | 8.60 | 0 | 0 | 0 |
| 02/09/2025 |
8.75
|
400 | 8.80 | 8.80 | 8.63 | 0 | 0 | 0 |
| 01/09/2025 |
8.56
|
10,800 | 8.51 | 8.56 | 8.01 | 0 | 0 | 0 |
| 29/08/2025 |
8.70
|
10,700 | 8.60 | 8.70 | 8.58 | 0 | 0 | 0 |
| 28/08/2025 |
8.75
|
1,500 | 8.53 | 8.75 | 8.53 | 0 | 0 | 0 |
| 27/08/2025 |
8.68
|
3,300 | 8.53 | 8.70 | 8.51 | 0 | 0 | 0 |
| 26/08/2025 |
8.70
|
45,200 | 8.46 | 8.73 | 8.46 | 0 | 0 | 0 |
| 25/08/2025 |
8.68
|
7,400 | 8.75 | 8.75 | 8.60 | 0 | 0 | 0 |
| 22/08/2025 |
8.70
|
7,500 | 8.60 | 8.75 | 8.60 | 300 | 0 | 0.0 |
| 21/08/2025 |
8.70
|
15,500 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 20/08/2025 |
8.70
|
20,400 | 8.75 | 8.75 | 8.63 | 0 | 0 | 0 |
| 19/08/2025 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 18/08/2025 |
8.75
|
2,100 | 8.83 | 8.83 | 8.53 | 0 | 0 | 0 |
| 15/08/2025 |
8.65
|
8,900 | 8.78 | 8.78 | 8.51 | 0 | 0 | 0 |
| 14/08/2025 |
8.53
|
8,900 | 8.78 | 8.78 | 8.51 | 0 | 0 | 0 |
| 13/08/2025 |
8.78
|
6,600 | 8.70 | 8.78 | 8.70 | 0 | 0 | 0 |
| 12/08/2025 |
8.78
|
6,100 | 8.60 | 8.83 | 8.60 | 0 | 0 | 0 |
| 11/08/2025 |
8.85
|
11,500 | 8.83 | 8.85 | 8.83 | 0 | 0 | 0 |
| 08/08/2025 |
8.80
|
3,800 | 8.85 | 8.85 | 8.60 | 0 | 0 | 0 |
| 07/08/2025 |
8.85
|
3,600 | 8.80 | 8.85 | 8.80 | 0 | 0 | 0 |
| 06/08/2025 |
8.85
|
800 | 8.73 | 8.85 | 8.65 | 0 | 0 | 0 |
| 05/08/2025 |
8.85
|
5,900 | 8.60 | 8.85 | 8.60 | 0 | 0 | 0 |
| 04/08/2025 |
8.85
|
24,000 | 8.75 | 8.90 | 8.75 | 0 | 0 | 0 |
| 01/08/2025 |
8.80
|
4,100 | 8.80 | 8.83 | 8.80 | 0 | 0 | 0 |
| 31/07/2025 |
8.80
|
10,100 | 8.80 | 8.85 | 8.70 | 0 | 0 | 0 |
| 30/07/2025 |
8.80
|
5,000 | 8.85 | 8.85 | 8.60 | 0 | 0 | 0 |
| 29/07/2025 |
8.60
|
7,800 | 8.85 | 8.90 | 8.60 | 0 | 0 | 0 |
| 28/07/2025 |
8.90
|
13,200 | 8.90 | 8.95 | 8.78 | 0 | 0 | 0 |