| 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) |
-0.27 | -2.69% | 2,898,200 | -103,600 | -1.0 |
8.97
10.15
8.97
|
|
2 tháng
(2026-08-06) |
-0.57 | -5.51% | 5,236,300 | -106,100 | -1.1 |
8.97
10.75
8.97
|
|
3 tháng
(2026-07-07) |
-1.82 | -15.69% | 9,809,400 | -534,400 | -5.7 |
8.97
11.60
8.97
|
|
6 tháng
(2026-04-08) |
-3.09 | -24.02% | 23,383,600 | -2,352,700 | -29.1 |
8.97
13.02
8.97
|
|
12 tháng
(2025-10-10) |
-5.73 | -36.96% | 67,603,300 | -3,559,800 | -46.2 |
8.97
15.51
8.97
|
|
24 tháng
(2024-10-15) |
-10.61 | -52.04% | 227,288,400 | -10,895,000 | -216.2 |
8.97
21.75
8.97
|
|
36 tháng
(2023-10-23) |
-5.66 | -36.67% | 462,547,000 | -13,832,837 | -318.9 |
8.97
26.43
8.97
|
|
60 tháng
(2021-11-01) |
-10.34 | -51.38% | 807,376,500 | -7,458,861 | -170.1 |
8.97
26.43
8.97
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/01/2026 |
14.31
|
333,200 | 14.31 | 14.55 | 14.27 | 0 | 0 | 0 |
| 08/01/2026 |
14.31
|
725,500 | 14.51 | 14.60 | 14.27 | 0 | 0 | 0 |
| 07/01/2026 |
14.41
|
371,700 | 14.41 | 14.55 | 14.36 | 0 | 1,300 | 0.0 |
| 06/01/2026 |
14.36
|
495,600 | 14.07 | 14.60 | 14.07 | 0 | 0 | 0 |
| 05/01/2026 |
14.12
|
203,500 | 14.22 | 14.22 | 14.03 | 0 | 0 | 0 |
| 31/12/2025 |
14.22
|
182,500 | 14.12 | 14.31 | 14.07 | 0 | 0 | 0 |
| 30/12/2025 |
14.12
|
231,000 | 14.12 | 14.31 | 13.98 | 0 | 0 | 0 |
| 29/12/2025 |
14.03
|
95,600 | 13.98 | 14.17 | 13.98 | 0 | 600 | 0.0 |
| 26/12/2025 |
13.98
|
278,100 | 14.12 | 14.27 | 13.83 | 0 | 2,100 | 0.0 |
| 25/12/2025 |
14.17
|
141,800 | 14.31 | 14.31 | 14.17 | 0 | 0 | 0 |
| 24/12/2025 |
14.31
|
130,400 | 14.36 | 14.41 | 14.17 | 0 | 0 | 0 |
| 23/12/2025 |
14.31
|
202,600 | 14.27 | 14.60 | 14.27 | 0 | 6,500 | -0.1 |
| 22/12/2025 |
14.31
|
227,500 | 14.36 | 14.41 | 14.27 | 0 | 0 | 0 |
| 19/12/2025 |
14.31
|
130,100 | 14.41 | 14.51 | 14.27 | 0 | 6,300 | -0.1 |
| 18/12/2025 |
14.31
|
87,800 | 14.17 | 14.31 | 14.12 | 0 | 900 | 0.0 |
| 17/12/2025 |
14.17
|
154,000 | 14.03 | 14.31 | 14.03 | 0 | 0 | 0 |
| 16/12/2025 |
14.12
|
444,500 | 14.12 | 14.12 | 13.83 | 0 | 0 | 0 |
| 15/12/2025 |
14.12
|
241,700 | 14.27 | 14.27 | 14.03 | 0 | 0 | 0 |
| 12/12/2025 |
14.22
|
427,800 | 14.55 | 14.60 | 14.03 | 0 | 0 | 0 |
| 11/12/2025 |
14.55
|
81,700 | 14.65 | 14.70 | 14.51 | 0 | 0 | 0 |
| 10/12/2025 |
14.65
|
281,600 | 14.70 | 14.75 | 14.51 | 0 | 0 | 0 |
| 09/12/2025 |
14.70
|
229,300 | 14.60 | 14.79 | 14.55 | 0 | 3,000 | 0.0 |
| 08/12/2025 |
14.70
|
183,300 | 14.70 | 14.79 | 14.65 | 0 | 12,600 | -0.2 |
| 05/12/2025 |
14.70
|
165,900 | 14.84 | 14.89 | 14.70 | 0 | 7,500 | -0.1 |
| 04/12/2025 |
14.84
|
195,400 | 14.89 | 14.99 | 14.79 | 0 | 300 | 0.0 |
| 03/12/2025 |
14.75
|
250,000 | 14.75 | 14.84 | 14.70 | 0 | 0 | 0 |
| 02/12/2025 |
14.75
|
207,500 | 14.99 | 14.99 | 14.70 | 0 | 0 | 0 |
| 01/12/2025 |
14.79
|
181,900 | 14.75 | 14.99 | 14.70 | 0 | 0 | 0 |
| 28/11/2025 |
14.70
|
154,400 | 14.89 | 14.94 | 14.70 | 0 | 700 | 0.0 |
| 27/11/2025 |
14.89
|
190,300 | 14.84 | 14.94 | 14.79 | 0 | 0 | 0 |
| 26/11/2025 |
14.84
|
155,200 | 14.79 | 14.89 | 14.70 | 0 | 0 | 0 |
| 25/11/2025 |
14.79
|
213,200 | 14.94 | 14.94 | 14.75 | 0 | 0 | 0 |
| 24/11/2025 |
14.94
|
107,400 | 14.89 | 15.03 | 14.84 | 0 | 0 | 0 |
| 21/11/2025 |
14.94
|
105,300 | 14.89 | 15.08 | 14.75 | 0 | 0 | 0 |
| 20/11/2025 |
14.94
|
105,500 | 14.99 | 15.03 | 14.89 | 0 | 0 | 0 |
| 19/11/2025 |
14.99
|
191,400 | 15.18 | 15.27 | 14.99 | 0 | 0 | 0 |
| 18/11/2025 |
15.13
|
252,600 | 15.23 | 15.37 | 15.08 | 0 | 0 | 0 |
| 17/11/2025 |
15.13
|
150,800 | 15.08 | 15.27 | 15.08 | 0 | 0 | 0 |
| 14/11/2025 |
15.08
|
275,600 | 15.18 | 15.27 | 14.89 | 0 | 0 | 0 |
| 13/11/2025 |
15.18
|
320,600 | 15.18 | 15.18 | 14.99 | 0 | 500 | 0.0 |
| 12/11/2025 |
15.03
|
132,200 | 14.89 | 15.03 | 14.84 | 0 | 0 | 0 |
| 11/11/2025 |
14.79
|
212,000 | 14.84 | 15.13 | 14.79 | 0 | 0 | 0 |
| 10/11/2025 |
14.84
|
123,600 | 14.84 | 14.99 | 14.75 | 0 | 0 | 0 |
| 07/11/2025 |
14.79
|
207,400 | 14.99 | 15.13 | 14.79 | 0 | 0 | 0 |
| 06/11/2025 |
14.99
|
218,500 | 14.89 | 15.37 | 14.70 | 0 | 0 | 0 |
| 05/11/2025 |
14.79
|
231,500 | 15.03 | 15.13 | 14.79 | 0 | 0 | 0 |
| 04/11/2025 |
15.03
|
386,600 | 15.18 | 15.23 | 14.51 | 0 | 25,000 | -0.4 |
| 03/11/2025 |
15.18
|
160,100 | 15.27 | 15.51 | 15.13 | 0 | 0 | 0 |
| 31/10/2025 |
15.27
|
499,700 | 15.32 | 15.51 | 15.13 | 0 | 0 | 0 |
| 30/10/2025 |
15.23
|
224,900 | 15.66 | 15.66 | 15.08 | 0 | 7,900 | -0.1 |
| 29/10/2025 |
15.42
|
296,500 | 15.42 | 15.51 | 15.32 | 0 | 25,200 | -0.4 |
| 28/10/2025 |
15.37
|
194,300 | 15.37 | 15.47 | 15.03 | 0 | 0 | 0 |
| 27/10/2025 |
15.47
|
450,300 | 14.70 | 15.51 | 14.70 | 0 | 300 | 0.0 |
| 24/10/2025 |
14.55
|
222,700 | 14.65 | 14.65 | 14.41 | 0 | 0 | 0 |
| 23/10/2025 |
14.70
|
149,000 | 14.60 | 14.75 | 14.55 | 0 | 0 | 0 |
| 22/10/2025 |
14.55
|
234,000 | 14.51 | 14.65 | 14.36 | 0 | 0 | 0 |
| 21/10/2025 |
14.51
|
373,700 | 14.46 | 14.79 | 14.31 | 0 | 3,700 | -0.1 |
| 20/10/2025 |
14.41
|
255,600 | 15.03 | 15.03 | 14.41 | 0 | 0 | 0 |
| 17/10/2025 |
14.99
|
237,100 | 15.03 | 15.08 | 14.89 | 0 | 100 | 0.0 |
| 16/10/2025 |
15.03
|
294,700 | 15.23 | 15.23 | 14.89 | 0 | 0 | 0 |
| 15/10/2025 |
14.94
|
443,800 | 15.18 | 15.18 | 14.89 | 0 | 0 | 0 |
| 14/10/2025 |
15.23
|
348,200 | 15.42 | 15.47 | 15.13 | 0 | 0 | 0 |
| 13/10/2025 |
15.37
|
456,000 | 15.37 | 15.51 | 15.37 | 0 | 0 | 0 |
| 10/10/2025 |
15.51
|
210,000 | 15.47 | 15.71 | 15.47 | 0 | 2,600 | 0.0 |
| 09/10/2025 |
15.56
|
143,300 | 15.80 | 15.80 | 15.42 | 0 | 0 | 0 |
| 08/10/2025 |
15.61
|
317,400 | 15.75 | 15.95 | 15.56 | 0 | 0 | 0 |
| 07/10/2025 |
15.56
|
139,100 | 15.61 | 15.75 | 15.51 | 0 | 0 | 0 |
| 06/10/2025 |
15.66
|
213,500 | 15.42 | 15.75 | 15.42 | 0 | 0 | 0 |
| 03/10/2025 |
15.47
|
185,600 | 15.56 | 15.61 | 15.37 | 0 | 0 | 0 |
| 02/10/2025 |
15.56
|
173,100 | 15.80 | 15.80 | 15.56 | 0 | 0 | 0 |
| 01/10/2025 |
15.61
|
159,800 | 15.75 | 15.85 | 15.61 | 0 | 0 | 0 |
| 30/09/2025 |
15.61
|
368,800 | 15.90 | 16.04 | 15.47 | 0 | 3,500 | -0.1 |
| 29/09/2025 |
15.90
|
394,000 | 16.04 | 16.04 | 15.80 | 0 | 0 | 0 |
| 26/09/2025 |
16.04
|
180,800 | 16.14 | 16.19 | 16.04 | 0 | 0 | 0 |
| 25/09/2025 |
16.09
|
118,300 | 16.19 | 16.23 | 16.09 | 0 | 100 | 0.0 |
| 24/09/2025 |
16.14
|
275,700 | 16.09 | 16.14 | 15.90 | 0 | 0 | 0 |
| 23/09/2025 |
16.04
|
231,500 | 15.99 | 16.14 | 15.95 | 0 | 1,000 | 0.0 |
| 22/09/2025 |
15.99
|
453,100 | 16.19 | 16.38 | 15.95 | 0 | 0 | 0 |
| 19/09/2025 |
16.23
|
284,500 | 16.33 | 16.43 | 16.14 | 0 | 0 | 0 |
| 18/09/2025 |
16.28
|
433,000 | 16.33 | 16.38 | 16.14 | 0 | 1,600 | 0.0 |
| 17/09/2025 |
16.23
|
467,600 | 16.57 | 16.57 | 16.23 | 0 | 0 | 0 |
| 16/09/2025 |
16.52
|
466,000 | 16.76 | 16.76 | 16.43 | 0 | 0 | 0 |
| 15/09/2025 |
16.67
|
738,000 | 16.57 | 16.72 | 16.43 | 0 | 0 | 0 |
| 12/09/2025 |
16.38
|
760,000 | 16.04 | 16.57 | 15.99 | 0 | 14,400 | -0.2 |
| 11/09/2025 |
16.04
|
674,500 | 16.04 | 16.04 | 15.85 | 0 | 0 | 0 |
| 10/09/2025 |
16.04
|
400,300 | 16.09 | 16.14 | 15.95 | 0 | 0 | 0 |
| 09/09/2025 |
15.99
|
729,200 | 16.04 | 16.14 | 15.95 | 0 | 0 | 0 |
| 08/09/2025 |
15.99
|
1,170,300 | 16.23 | 16.33 | 15.99 | 0 | 4,400 | -0.1 |
| 05/09/2025 |
16.38
|
1,352,300 | 16.62 | 16.72 | 16.28 | 0 | 1,200 | 0.0 |
| 04/09/2025 |
16.57
|
570,200 | 16.62 | 16.76 | 16.52 | 0 | 0 | 0 |
| 03/09/2025 |
16.62
|
583,900 | 16.33 | 16.62 | 16.19 | 0 | 0 | 0 |
| 29/08/2025 |
16.33
|
598,200 | 16.52 | 16.62 | 16.33 | 0 | 0 | 0 |
| 28/08/2025 |
16.47
|
368,600 | 16.62 | 16.72 | 16.38 | 0 | 400 | 0.0 |
| 27/08/2025 |
16.62
|
762,300 | 16.43 | 16.91 | 16.33 | 0 | 1,000 | 0.0 |
| 26/08/2025 |
16.33
|
348,800 | 16.23 | 16.33 | 16.19 | 0 | 0 | 0 |
| 25/08/2025 |
16.28
|
498,900 | 16.33 | 16.52 | 16.09 | 0 | 0 | 0 |
| 22/08/2025 |
16.28
|
983,800 | 16.52 | 16.72 | 16.23 | 0 | 0 | 0 |
| 21/08/2025 |
16.67
|
595,100 | 16.91 | 16.91 | 16.57 | 0 | 0 | 0 |
| 20/08/2025 |
16.72
|
1,004,800 | 16.76 | 17.29 | 16.47 | 0 | 0 | 0 |
| 19/08/2025 |
16.76
|
981,500 | 16.91 | 17.00 | 16.76 | 0 | 0 | 0 |