| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.60 | -10% | 48,700 | 0 | 0 |
4.70
6
5.80
|
|
2 tháng
(2026-08-10) |
-0.90 | -14.29% | 63,100 | 0 | 0 |
4.70
6.30
5.80
|
|
3 tháng
(2026-07-10) |
-0.90 | -14.29% | 83,300 | 0 | 0 |
4.70
6.80
5.80
|
|
6 tháng
(2026-04-13) |
-1.30 | -19.40% | 249,300 | 0 | 0 |
4.70
6.90
5.80
|
|
12 tháng
(2025-10-13) |
1.80 | 50% | 6,088,900 | 0 | 0 |
3.30
9.50
5.80
|
|
24 tháng
(2024-10-18) |
1.90 | 54.29% | 10,824,958 | 0 | 0 |
2.90
9.50
5.80
|
|
36 tháng
(2023-10-24) |
1 | 22.73% | 15,091,158 | 0 | 0 |
2.90
9.50
5.80
|
|
60 tháng
(2021-11-03) |
-12.10 | -69.14% | 40,680,586 | 400 | 0.0 |
2.80
19.10
5.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/01/2026 |
6.50
|
13,600 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
| 13/01/2026 |
6.60
|
24,800 | 6.10 | 7 | 6.10 | 0 | 0 | 0 |
| 12/01/2026 |
7
|
155,500 | 7.80 | 7.80 | 6.70 | 0 | 0 | 0 |
| 09/01/2026 |
7.90
|
12,000 | 8 | 8 | 7.50 | 0 | 0 | 0 |
| 08/01/2026 |
8.10
|
96,100 | 7.50 | 8.40 | 7.40 | 0 | 0 | 0 |
| 07/01/2026 |
7.20
|
15,400 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 06/01/2026 |
7.40
|
26,300 | 7.20 | 7.50 | 7.10 | 0 | 0 | 0 |
| 05/01/2026 |
7.40
|
20,300 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 31/12/2025 |
7.40
|
146,700 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
| 30/12/2025 |
7.40
|
24,800 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 29/12/2025 |
7.70
|
189,700 | 7.10 | 8 | 7 | 0 | 0 | 0 |
| 26/12/2025 |
7.10
|
75,400 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 25/12/2025 |
7.20
|
52,700 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
| 24/12/2025 |
7.20
|
108,100 | 7.30 | 7.70 | 6.90 | 0 | 0 | 0 |
| 23/12/2025 |
7.40
|
179,900 | 7.70 | 7.70 | 6.80 | 0 | 0 | 0 |
| 22/12/2025 |
7.50
|
56,800 | 7.90 | 7.90 | 7.30 | 0 | 0 | 0 |
| 19/12/2025 |
7.90
|
151,600 | 7.60 | 8.10 | 7.30 | 0 | 0 | 0 |
| 18/12/2025 |
7.30
|
309,300 | 7.30 | 7.30 | 6.80 | 0 | 0 | 0 |
| 17/12/2025 |
7.10
|
612,900 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
| 16/12/2025 |
6.50
|
864,400 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 15/12/2025 |
5.70
|
74,500 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 12/12/2025 |
5
|
142,400 | 5 | 5 | 5 | 0 | 0 | 0 |
| 11/12/2025 |
4.40
|
123,100 | 3.90 | 4.40 | 3.90 | 0 | 0 | 0 |
| 10/12/2025 |
4
|
227,300 | 3.60 | 4 | 3.60 | 0 | 0 | 0 |
| 09/12/2025 |
3.60
|
28,800 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 08/12/2025 |
3.60
|
19,000 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 05/12/2025 |
3.60
|
44,100 | 3.70 | 4.10 | 3.60 | 0 | 0 | 0 |
| 04/12/2025 |
3.70
|
33,800 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 03/12/2025 |
3.80
|
75,400 | 3.60 | 4 | 3.60 | 0 | 0 | 0 |
| 02/12/2025 |
3.60
|
13,400 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 01/12/2025 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 28/11/2025 |
3.50
|
25,800 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 27/11/2025 |
3.70
|
4,100 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 26/11/2025 |
3.70
|
33,000 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 25/11/2025 |
3.60
|
1,000 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 24/11/2025 |
3.70
|
1,800 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 21/11/2025 |
3.70
|
1,200 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 20/11/2025 |
3.70
|
3,800 | 3.70 | 4.10 | 3.70 | 0 | 0 | 0 |
| 19/11/2025 |
3.60
|
200 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 18/11/2025 |
3.60
|
7,000 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 17/11/2025 |
3.60
|
2,400 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 14/11/2025 |
3.70
|
1,700 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 13/11/2025 |
3.70
|
9,900 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 12/11/2025 |
3.70
|
16,200 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 11/11/2025 |
4
|
7,100 | 3.50 | 4 | 3.40 | 0 | 0 | 0 |
| 10/11/2025 |
3.60
|
12,000 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 07/11/2025 |
3.60
|
3,100 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 06/11/2025 |
3.60
|
54,200 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 05/11/2025 |
3.40
|
700 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 04/11/2025 |
3.40
|
100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 03/11/2025 |
3.40
|
1,200 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 31/10/2025 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 30/10/2025 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 29/10/2025 |
3.40
|
12,200 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 28/10/2025 |
3.40
|
2,500 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 27/10/2025 |
3.40
|
3,100 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 24/10/2025 |
3.40
|
3,700 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 23/10/2025 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 22/10/2025 |
3.40
|
400 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 21/10/2025 |
3.30
|
11,100 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 20/10/2025 |
3.30
|
36,600 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 17/10/2025 |
3.50
|
7,100 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 16/10/2025 |
3.60
|
900 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 15/10/2025 |
3.50
|
300 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 14/10/2025 |
3.50
|
9,600 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 13/10/2025 |
3.60
|
3,900 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 10/10/2025 |
3.50
|
6,900 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 09/10/2025 |
3.60
|
700 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 08/10/2025 |
3.50
|
2,900 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 07/10/2025 |
3.60
|
200 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 06/10/2025 |
3.60
|
1,000 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 03/10/2025 |
3.60
|
5,100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 02/10/2025 |
3.60
|
9,400 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 01/10/2025 |
3.50
|
2,800 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 30/09/2025 |
3.60
|
12,300 | 3.80 | 4.10 | 3.60 | 0 | 0 | 0 |
| 29/09/2025 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 26/09/2025 |
3.60
|
22,600 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 25/09/2025 |
3.80
|
300 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 24/09/2025 |
3.70
|
2,200 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 23/09/2025 |
3.70
|
1,400 | 3.50 | 3.80 | 3.40 | 0 | 0 | 0 |
| 22/09/2025 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 19/09/2025 |
3.80
|
2,300 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| 18/09/2025 |
3.80
|
16,100 | 3.70 | 4.10 | 3.70 | 0 | 0 | 0 |
| 17/09/2025 |
3.60
|
16,800 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 16/09/2025 |
3.60
|
6,500 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 15/09/2025 |
3.60
|
1,400 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 12/09/2025 |
3.70
|
6,900 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 11/09/2025 |
3.60
|
14,300 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 10/09/2025 |
3.70
|
1,000 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 09/09/2025 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 08/09/2025 |
3.60
|
4,500 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 05/09/2025 |
3.60
|
48,200 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 04/09/2025 |
3.60
|
15,100 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 03/09/2025 |
3.60
|
3,000 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 29/08/2025 |
3.70
|
1,000 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 28/08/2025 |
3.60
|
8,700 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 27/08/2025 |
3.70
|
4,100 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 26/08/2025 |
3.70
|
4,400 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 25/08/2025 |
3.60
|
2,600 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 22/08/2025 |
3.70
|
7,800 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |