| 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 | -14.81% | 3,183,400 | 0 | 0 |
4.50
5.50
4.50
|
|
2 tháng
(2026-08-06) |
-0.90 | -16.36% | 7,689,100 | 0 | 0 |
4.50
5.80
4.50
|
|
3 tháng
(2026-07-07) |
-2 | -30.30% | 12,852,100 | 0 | 0 |
4.50
6.60
4.50
|
|
6 tháng
(2026-04-08) |
-2.70 | -36.99% | 29,484,500 | -100 | 0.0 |
4.50
7.90
4.50
|
|
12 tháng
(2025-10-10) |
-4.60 | -50% | 134,236,800 | -100 | 0.0 |
4.50
9.20
4.50
|
|
24 tháng
(2024-10-15) |
-4.10 | -47.13% | 431,894,394 | -100 | 0.0 |
4.50
11.50
4.50
|
|
36 tháng
(2023-10-23) |
-6.90 | -60% | 671,076,961 | -587 | 0.0 |
4.50
14.30
4.50
|
|
60 tháng
(2021-11-01) |
-4.71 | -50.56% | 2,025,309,907 | -70,653 | -0.6 |
4.50
24.12
4.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/01/2026 |
8.40
|
565,700 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 09/01/2026 |
8.20
|
815,000 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 08/01/2026 |
8.30
|
813,400 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 07/01/2026 |
8.50
|
323,400 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 06/01/2026 |
8.50
|
461,600 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 05/01/2026 |
8.40
|
366,600 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
| 31/12/2025 |
8.70
|
844,000 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 30/12/2025 |
8.70
|
1,108,500 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 29/12/2025 |
8.70
|
949,600 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
| 26/12/2025 |
8.60
|
1,295,500 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 25/12/2025 |
8.60
|
1,245,500 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 24/12/2025 |
8.90
|
910,000 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 23/12/2025 |
8.80
|
1,809,200 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 22/12/2025 |
9
|
3,506,300 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 19/12/2025 |
8.70
|
1,668,600 | 8.80 | 9.10 | 8.70 | 0 | 0 | 0 |
| 18/12/2025 |
8.90
|
1,248,400 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 17/12/2025 |
8.70
|
2,007,100 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
| 16/12/2025 |
8.60
|
1,211,700 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 15/12/2025 |
8.40
|
1,279,500 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 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 |
| 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 |