| 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 | -5.45% | 4,040,400 | 0 | 0 |
5.10
8.20
5.10
|
|
2 tháng
(2026-07-20) |
-0.90 | -14.75% | 10,062,000 | 0 | 0 |
5.10
8.20
5.10
|
|
3 tháng
(2026-06-22) |
-1.50 | -22.39% | 15,265,200 | 0 | 0 |
5.10
8.20
5.10
|
|
6 tháng
(2026-03-23) |
-1.60 | -23.53% | 34,164,700 | -100 | 0.0 |
5.10
8.40
5.10
|
|
12 tháng
(2025-09-23) |
-4 | -43.48% | 149,020,600 | -100 | 0.0 |
5.10
9.50
5.10
|
|
24 tháng
(2024-09-30) |
-3.80 | -42.22% | 441,515,087 | -100 | 0.0 |
5.10
11.50
5.10
|
|
36 tháng
(2023-10-04) |
-7.50 | -59.06% | 705,559,764 | -587 | 0.0 |
5.10
14.30
5.10
|
|
60 tháng
(2021-10-14) |
-2.64 | -33.70% | 2,101,945,822 | -80,653 | -0.7 |
4.94
24.12
5.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2025 |
8.50
|
2,683,800 | 8.80 | 9 | 8.30 | 0 | 0 | 0 |
| 11/12/2025 |
8.70
|
1,418,600 | 8.70 | 9.10 | 8.70 | 0 | 0 | 0 |
| 10/12/2025 |
8.80
|
3,302,300 | 8.50 | 8.80 | 8.40 | 0 | 0 | 0 |
| 09/12/2025 |
8.50
|
1,574,000 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 08/12/2025 |
8.50
|
1,077,600 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 05/12/2025 |
8.50
|
1,815,400 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
| 04/12/2025 |
8.50
|
986,600 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 03/12/2025 |
8.40
|
1,224,200 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
| 02/12/2025 |
8.30
|
785,100 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 01/12/2025 |
8.30
|
389,700 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 28/11/2025 |
8.40
|
739,500 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 27/11/2025 |
8.40
|
1,226,000 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 26/11/2025 |
8.30
|
719,600 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 25/11/2025 |
8.20
|
762,600 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 24/11/2025 |
8.30
|
595,900 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 21/11/2025 |
8.30
|
648,600 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 20/11/2025 |
8.30
|
167,100 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 19/11/2025 |
8.40
|
898,000 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 18/11/2025 |
8.50
|
944,600 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 17/11/2025 |
8.50
|
1,282,000 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 14/11/2025 |
8.50
|
1,090,900 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 13/11/2025 |
8.50
|
975,700 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 12/11/2025 |
8.50
|
1,382,300 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 11/11/2025 |
8.30
|
917,300 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 10/11/2025 |
8.20
|
1,307,000 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
| 07/11/2025 |
8.20
|
983,200 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 06/11/2025 |
8.10
|
253,900 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 05/11/2025 |
8.10
|
317,600 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 04/11/2025 |
8.10
|
1,053,300 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 03/11/2025 |
8.20
|
615,600 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 31/10/2025 |
8.30
|
647,400 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 30/10/2025 |
8.30
|
375,600 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 29/10/2025 |
8.40
|
620,600 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 28/10/2025 |
8.30
|
490,000 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 27/10/2025 |
8.20
|
426,800 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
| 24/10/2025 |
8.30
|
581,200 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 23/10/2025 |
8.10
|
383,800 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 22/10/2025 |
8.20
|
555,800 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 21/10/2025 |
8.20
|
932,100 | 8.30 | 8.40 | 8 | 0 | 0 | 0 |
| 20/10/2025 |
8.40
|
2,687,400 | 8.70 | 8.70 | 7.50 | 0 | 0 | 0 |
| 17/10/2025 |
8.60
|
545,200 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 16/10/2025 |
8.70
|
1,316,100 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 15/10/2025 |
8.70
|
1,702,700 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
| 14/10/2025 |
8.80
|
1,362,600 | 9.10 | 9.20 | 8.80 | 0 | 0 | 0 |
| 13/10/2025 |
9.10
|
1,032,800 | 9.20 | 9.20 | 8.40 | 0 | 0 | 0 |
| 10/10/2025 |
9.20
|
706,700 | 9.20 | 9.40 | 9.10 | 0 | 0 | 0 |
| 09/10/2025 |
9.10
|
490,700 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 08/10/2025 |
9.20
|
943,700 | 9.30 | 9.40 | 9 | 0 | 0 | 0 |
| 07/10/2025 |
9.10
|
752,700 | 9.20 | 9.40 | 9.10 | 0 | 0 | 0 |
| 06/10/2025 |
9.30
|
815,600 | 9.10 | 9.40 | 9 | 0 | 0 | 0 |
| 03/10/2025 |
9
|
845,800 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 02/10/2025 |
9.20
|
804,800 | 9.20 | 9.40 | 9.10 | 0 | 0 | 0 |
| 01/10/2025 |
9.20
|
404,900 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
| 30/09/2025 |
9.40
|
1,544,600 | 9.50 | 9.60 | 9.10 | 0 | 0 | 0 |
| 29/09/2025 |
9.50
|
1,452,700 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 |
| 26/09/2025 |
9.40
|
1,915,000 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 |
| 25/09/2025 |
9.50
|
2,352,400 | 9.30 | 9.60 | 9.30 | 0 | 0 | 0 |
| 24/09/2025 |
9.30
|
857,400 | 9.20 | 9.40 | 9.10 | 0 | 0 | 0 |
| 23/09/2025 |
9.20
|
556,300 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
| 22/09/2025 |
9.20
|
1,672,700 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
| 19/09/2025 |
9.30
|
653,700 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
| 18/09/2025 |
9.40
|
942,200 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |
| 17/09/2025 |
9.30
|
860,100 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
| 16/09/2025 |
9.50
|
5,686,200 | 10.10 | 10.10 | 9.30 | 0 | 0 | 0 |
| 15/09/2025 |
9.60
|
2,146,300 | 9.60 | 9.70 | 9.40 | 0 | 0 | 0 |
| 12/09/2025 |
9.50
|
1,724,200 | 9.20 | 9.70 | 9.20 | 0 | 0 | 0 |
| 11/09/2025 |
9.30
|
1,212,600 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 |
| 10/09/2025 |
9.40
|
1,862,900 | 9.30 | 9.60 | 9.30 | 0 | 0 | 0 |
| 09/09/2025 |
9.40
|
1,198,500 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 |
| 08/09/2025 |
9.10
|
2,307,900 | 8.20 | 9.60 | 8.20 | 0 | 0 | 0 |
| 05/09/2025 |
9.60
|
4,306,900 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 |
| 04/09/2025 |
9.60
|
3,868,600 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 |
| 03/09/2025 |
9.50
|
2,777,400 | 9.30 | 9.60 | 9.20 | 0 | 0 | 0 |
| 02/09/2025 |
8.40
|
1,061,630 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
| 01/09/2025 |
7.70
|
118,250 | 8.30 | 8.30 | 7.70 | 0 | 0 | 0 |
| 29/08/2025 |
9.20
|
2,040,300 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 |
| 28/08/2025 |
9.30
|
1,278,400 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| 27/08/2025 |
9.20
|
1,678,900 | 9.30 | 9.50 | 9.10 | 0 | 0 | 0 |
| 26/08/2025 |
9.30
|
1,826,700 | 9 | 9.40 | 8.80 | 0 | 0 | 0 |
| 25/08/2025 |
9
|
3,654,400 | 9.30 | 9.50 | 8.80 | 0 | 0 | 0 |
| 22/08/2025 |
9.30
|
4,150,100 | 9.70 | 9.70 | 9.20 | 0 | 0 | 0 |
| 21/08/2025 |
9.70
|
2,129,300 | 10.30 | 10.30 | 9.70 | 0 | 0 | 0 |
| 20/08/2025 |
10.10
|
6,089,700 | 10.80 | 10.80 | 9.50 | 0 | 0 | 0 |
| 19/08/2025 |
10.60
|
5,412,800 | 10.40 | 10.90 | 10.20 | 0 | 0 | 0 |
| 18/08/2025 |
10.40
|
6,467,500 | 9.50 | 10.50 | 9.50 | 0 | 0 | 0 |
| 15/08/2025 |
9.50
|
4,111,700 | 9.80 | 9.80 | 9.30 | 0 | 0 | 0 |
| 14/08/2025 |
9.80
|
2,195,600 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
| 13/08/2025 |
9.80
|
3,581,400 | 9.90 | 10.10 | 9.50 | 0 | 0 | 0 |
| 12/08/2025 |
9.90
|
2,963,900 | 10.20 | 10.20 | 9.70 | 0 | 0 | 0 |
| 11/08/2025 |
10
|
5,509,100 | 9.60 | 10.30 | 9.60 | 0 | 0 | 0 |
| 08/08/2025 |
9.60
|
3,970,600 | 9.60 | 9.80 | 9.40 | 0 | 0 | 0 |
| 07/08/2025 |
9.50
|
5,173,900 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
| 06/08/2025 |
9.30
|
1,920,000 | 9.20 | 9.50 | 9.10 | 0 | 0 | 0 |
| 05/08/2025 |
9.30
|
5,872,400 | 8.90 | 9.50 | 8.90 | 0 | 0 | 0 |
| 04/08/2025 |
9.10
|
2,815,900 | 8.90 | 9.20 | 8.80 | 0 | 0 | 0 |
| 01/08/2025 |
8.90
|
1,782,800 | 8.80 | 9.10 | 8.60 | 0 | 0 | 0 |
| 31/07/2025 |
8.70
|
2,241,800 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 30/07/2025 |
8.90
|
1,961,600 | 8.60 | 9.10 | 8.60 | 0 | 0 | 0 |
| 29/07/2025 |
8.80
|
5,392,100 | 9.30 | 9.50 | 8.70 | 0 | 0 | 0 |
| 28/07/2025 |
9.30
|
3,508,400 | 9 | 9.30 | 9 | 0 | 0 | 0 |