| 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) |
-1.30 | -12.87% | 466,700 | -1,200 | 0.0 |
8.80
10.50
9
|
|
2 tháng
(2026-07-20) |
-1.90 | -17.76% | 785,100 | -2,500 | 0.0 |
8.80
11
9
|
|
3 tháng
(2026-06-22) |
-2.90 | -24.79% | 1,066,900 | -5,500 | -0.1 |
8.80
11.80
9
|
|
6 tháng
(2026-03-23) |
0.40 | 4.76% | 4,677,700 | -15,700 | -0.2 |
8.40
12.60
9
|
|
12 tháng
(2025-09-23) |
-1.40 | -13.73% | 8,779,400 | -32,700 | -0.3 |
7.70
12.60
9
|
|
24 tháng
(2024-09-30) |
0.55 | 6.67% | 20,935,393 | -115,166 | -0.9 |
6
13.40
9
|
|
36 tháng
(2023-10-04) |
-2.70 | -23.48% | 37,541,730 | -133,966 | -1.2 |
6
13.40
9
|
|
60 tháng
(2021-10-14) |
-20.37 | -69.83% | 113,586,019 | -156,291 | 1.4 |
5.42
41.50
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2025 |
9.20
|
15,000 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
| 11/12/2025 |
9.40
|
6,100 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
| 10/12/2025 |
9.40
|
106,500 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
| 09/12/2025 |
9.40
|
7,300 | 9.30 | 9.50 | 9.20 | 0 | 100 | 0.0 |
| 08/12/2025 |
9.30
|
8,300 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 |
| 05/12/2025 |
9.40
|
3,200 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
| 04/12/2025 |
9.50
|
16,200 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
| 03/12/2025 |
9.60
|
70,100 | 9.30 | 9.60 | 9.30 | 0 | 0 | 0 |
| 02/12/2025 |
9.40
|
700 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
| 01/12/2025 |
9.40
|
8,100 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
| 28/11/2025 |
9.30
|
21,600 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 |
| 27/11/2025 |
9.60
|
8,600 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
| 26/11/2025 |
9.80
|
17,500 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 |
| 25/11/2025 |
9.50
|
8,000 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
| 24/11/2025 |
9.50
|
102,800 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |
| 21/11/2025 |
9.40
|
7,200 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 20/11/2025 |
9.40
|
3,300 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
| 19/11/2025 |
9.40
|
6,700 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 18/11/2025 |
9.50
|
17,200 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
| 17/11/2025 |
9.40
|
18,100 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
| 14/11/2025 |
9.40
|
21,400 | 9.30 | 9.50 | 9.20 | 0 | 0 | 0 |
| 13/11/2025 |
9.40
|
27,300 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 |
| 12/11/2025 |
9.40
|
16,800 | 9.50 | 9.60 | 9.20 | 0 | 0 | 0 |
| 11/11/2025 |
9.50
|
14,600 | 9.60 | 9.60 | 9.20 | 0 | 0 | 0 |
| 10/11/2025 |
9.50
|
44,300 | 9.50 | 9.80 | 9.20 | 0 | 0 | 0 |
| 07/11/2025 |
9.70
|
21,300 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 |
| 06/11/2025 |
9.90
|
16,800 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 05/11/2025 |
10
|
44,700 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 04/11/2025 |
10
|
101,400 | 10.20 | 10.30 | 9.80 | 0 | 0 | 0 |
| 03/11/2025 |
10.30
|
34,200 | 10.20 | 10.40 | 10 | 0 | 0 | 0 |
| 31/10/2025 |
10.30
|
47,400 | 10 | 10.50 | 10 | 0 | 100 | 0.0 |
| 30/10/2025 |
10.10
|
19,100 | 9.80 | 10.10 | 9.80 | 0 | 0 | 0 |
| 29/10/2025 |
10
|
48,000 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
| 28/10/2025 |
10
|
59,500 | 9.80 | 10.20 | 9.60 | 0 | 0 | 0 |
| 27/10/2025 |
9.80
|
12,400 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
| 24/10/2025 |
9.80
|
10,700 | 9.40 | 9.80 | 9.30 | 0 | 0 | 0 |
| 23/10/2025 |
9.80
|
21,300 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
| 22/10/2025 |
9.80
|
32,500 | 9.50 | 9.80 | 9.20 | 0 | 0 | 0 |
| 21/10/2025 |
9.70
|
33,200 | 9.60 | 9.70 | 9.20 | 0 | 0 | 0 |
| 20/10/2025 |
9.80
|
66,300 | 9.80 | 10.10 | 9 | 0 | 0 | 0 |
| 17/10/2025 |
9.90
|
25,800 | 10 | 10.10 | 9.70 | 0 | 500 | 0.0 |
| 16/10/2025 |
10
|
52,700 | 9.90 | 10.10 | 9.70 | 0 | 0 | 0 |
| 15/10/2025 |
9.90
|
83,600 | 9.60 | 10 | 9.60 | 0 | 0 | 0 |
| 14/10/2025 |
9.70
|
30,100 | 9.60 | 9.70 | 9.40 | 0 | 0 | 0 |
| 13/10/2025 |
9.60
|
120,700 | 9.40 | 9.60 | 9 | 0 | 0 | 0 |
| 10/10/2025 |
9.50
|
57,000 | 9.60 | 9.70 | 9.30 | 0 | 0 | 0 |
| 09/10/2025 |
9.40
|
97,100 | 9.60 | 9.80 | 9 | 0 | 0 | 0 |
| 08/10/2025 |
9.80
|
36,900 | 9.90 | 10 | 9.60 | 0 | 0 | 0 |
| 07/10/2025 |
9.70
|
42,200 | 9.70 | 9.80 | 9.60 | 0 | 400 | 0.0 |
| 06/10/2025 |
9.70
|
40,600 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
| 03/10/2025 |
9.60
|
30,600 | 9.50 | 9.60 | 9.20 | 0 | 0 | 0 |
| 02/10/2025 |
9.60
|
30,600 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 |
| 01/10/2025 |
9.70
|
37,300 | 10.10 | 10.10 | 9 | 0 | 0 | 0 |
| 30/09/2025 |
9.70
|
46,800 | 9.80 | 9.90 | 8.80 | 0 | 0 | 0 |
| 29/09/2025 |
9.70
|
10,800 | 10.10 | 10.10 | 9.70 | 0 | 0 | 0 |
| 26/09/2025 |
9.90
|
42,500 | 9.90 | 10.20 | 9.80 | 0 | 0 | 0 |
| 25/09/2025 |
10.20
|
56,800 | 10.20 | 10.40 | 10.20 | 0 | 0 | 0 |
| 24/09/2025 |
10.20
|
52,100 | 10.20 | 10.30 | 9.80 | 0 | 0 | 0 |
| 23/09/2025 |
10.20
|
92,600 | 9.90 | 10.20 | 8.90 | 0 | 0 | 0 |
| 22/09/2025 |
9.80
|
203,500 | 10.10 | 10.20 | 9.80 | 0 | 4,000 | 0.0 |
| 19/09/2025 |
10.10
|
224,100 | 10.50 | 10.60 | 10.10 | 0 | 0 | 0 |
| 18/09/2025 |
10.50
|
117,500 | 10.20 | 10.80 | 10.20 | 0 | 0 | 0 |
| 17/09/2025 |
10.50
|
162,700 | 10.30 | 10.70 | 10.10 | 0 | 0 | 0 |
| 16/09/2025 |
10.50
|
203,800 | 11.30 | 11.30 | 10.40 | 0 | 0 | 0 |
| 15/09/2025 |
11
|
214,300 | 11.40 | 11.90 | 10.90 | 0 | 0 | 0 |
| 12/09/2025 |
11.40
|
809,600 | 10.50 | 11.40 | 10.50 | 0 | 0 | 0 |
| 11/09/2025 |
10.40
|
574,600 | 9.80 | 10.40 | 9.20 | 0 | 0 | 0 |
| 10/09/2025 |
9.50
|
315,700 | 9 | 9.80 | 8.90 | 0 | 0 | 0 |
| 09/09/2025 |
9
|
24,300 | 8.70 | 9 | 8.50 | 0 | 0 | 0 |
| 08/09/2025 |
8.70
|
32,400 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 05/09/2025 |
9
|
61,300 | 9.30 | 9.50 | 9 | 0 | 0 | 0 |
| 04/09/2025 |
9.30
|
104,900 | 8.80 | 9.50 | 8.60 | 0 | 0 | 0 |
| 03/09/2025 |
8.70
|
37,400 | 8.70 | 8.70 | 8.50 | 0 | 200 | 0.0 |
| 02/09/2025 |
7.50
|
45,760 | 7.60 | 7.90 | 7.20 | 0 | 0 | 0 |
| 01/09/2025 |
7.90
|
4,770 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 29/08/2025 |
8.80
|
21,500 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
| 28/08/2025 |
8.70
|
30,100 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 27/08/2025 |
8.70
|
8,900 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 26/08/2025 |
8.70
|
10,300 | 8.70 | 8.80 | 8.20 | 0 | 0 | 0 |
| 25/08/2025 |
8.70
|
27,600 | 8.60 | 8.80 | 8.40 | 0 | 0 | 0 |
| 22/08/2025 |
8.60
|
25,800 | 8.80 | 8.80 | 8.20 | 0 | 0 | 0 |
| 21/08/2025 |
9
|
83,100 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
| 20/08/2025 |
9
|
75,900 | 9.10 | 9.20 | 8.80 | 0 | 5,000 | 0.0 |
| 19/08/2025 |
9.20
|
76,800 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 18/08/2025 |
9.10
|
43,500 | 9.30 | 9.30 | 9 | 0 | 900 | 0.0 |
| 15/08/2025 |
9.20
|
45,800 | 9.30 | 9.40 | 9 | 0 | 0 | 0 |
| 14/08/2025 |
9.20
|
60,600 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| 13/08/2025 |
9.30
|
72,100 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
| 12/08/2025 |
9.40
|
121,500 | 9.40 | 9.60 | 9.30 | 0 | 0 | 0 |
| 11/08/2025 |
9.30
|
48,800 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
| 08/08/2025 |
9.20
|
25,800 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| 07/08/2025 |
9.10
|
37,300 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
| 06/08/2025 |
9.20
|
19,100 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
| 05/08/2025 |
9.10
|
128,400 | 9.50 | 9.60 | 8.80 | 0 | 0 | 0 |
| 04/08/2025 |
9.40
|
96,300 | 9.40 | 9.60 | 9 | 0 | 0 | 0 |
| 01/08/2025 |
9.60
|
57,300 | 10 | 10 | 9.40 | 0 | 0 | 0 |
| 31/07/2025 |
10
|
172,100 | 9.80 | 10.40 | 9.60 | 0 | 0 | 0 |
| 30/07/2025 |
9.60
|
327,900 | 8.90 | 9.70 | 8.80 | 0 | 0 | 0 |
| 29/07/2025 |
8.90
|
276,000 | 9.40 | 9.90 | 8.90 | 0 | 0 | 0 |
| 28/07/2025 |
9.10
|
149,300 | 8.30 | 9.10 | 8.30 | 0 | 0 | 0 |