| 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) |
-0.10 | -0.94% | 8,842,200 | 24,700 | 0 |
9.30
11.10
9.30
|
|
2 tháng
(2026-08-10) |
-0.05 | -0.47% | 15,231,600 | 24,700 | 0 |
9.30
11.80
9.30
|
|
3 tháng
(2026-07-10) |
-0.35 | -3.21% | 21,336,400 | 24,700 | 0 |
9.30
11.80
9.30
|
|
6 tháng
(2026-04-13) |
-2.45 | -18.85% | 36,857,200 | 24,700 | 0 |
9.30
16.60
9.30
|
|
12 tháng
(2025-10-13) |
0.05 | 0.48% | 76,242,300 | 24,700 | 0 |
8.28
16.60
9.30
|
|
24 tháng
(2024-10-18) |
0.87 | 9.02% | 150,496,800 | 24,700 | 0 |
8.28
16.60
9.30
|
|
36 tháng
(2023-10-24) |
4.19 | 65.83% | 171,776,900 | 24,700 | 0 |
5.22
16.60
9.30
|
|
60 tháng
(2021-11-03) |
-4.53 | -30.05% | 248,273,300 | 24,700 | 0 |
4
16.60
9.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/01/2026 |
8.38
|
85,300 | 8.20 | 8.38 | 8.14 | 0 | 0 | 0 |
| 09/01/2026 |
8.49
|
30,500 | 8.65 | 8.65 | 8.20 | 0 | 0 | 0 |
| 08/01/2026 |
8.67
|
77,500 | 8.70 | 8.70 | 8.48 | 0 | 0 | 0 |
| 07/01/2026 |
8.70
|
68,800 | 8.52 | 8.80 | 8.47 | 0 | 0 | 0 |
| 06/01/2026 |
8.83
|
340,900 | 8.51 | 8.89 | 8.42 | 0 | 0 | 0 |
| 05/01/2026 |
8.91
|
164,400 | 9 | 9 | 8.66 | 0 | 0 | 0 |
| 31/12/2025 |
9
|
175,600 | 9 | 9.09 | 8.80 | 0 | 0 | 0 |
| 30/12/2025 |
9
|
157,700 | 9.05 | 9.11 | 8.90 | 0 | 0 | 0 |
| 29/12/2025 |
9.10
|
204,700 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 26/12/2025 |
9.13
|
174,500 | 9.01 | 9.15 | 9 | 0 | 0 | 0 |
| 25/12/2025 |
9.10
|
207,300 | 9.16 | 9.19 | 9.10 | 0 | 0 | 0 |
| 24/12/2025 |
9.17
|
199,400 | 9.15 | 9.20 | 9.15 | 0 | 0 | 0 |
| 23/12/2025 |
9.18
|
257,500 | 9.16 | 9.20 | 9.10 | 0 | 0 | 0 |
| 22/12/2025 |
9.16
|
213,000 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 19/12/2025 |
9.15
|
206,100 | 9.05 | 9.30 | 9 | 0 | 0 | 0 |
| 18/12/2025 |
9.10
|
260,200 | 9.10 | 9.10 | 8.95 | 0 | 0 | 0 |
| 17/12/2025 |
9.10
|
190,600 | 9.20 | 9.25 | 9 | 0 | 0 | 0 |
| 16/12/2025 |
9.20
|
202,400 | 8.88 | 9.20 | 8.80 | 0 | 0 | 0 |
| 15/12/2025 |
8.88
|
166,000 | 8.80 | 9.02 | 8.71 | 0 | 0 | 0 |
| 12/12/2025 |
8.88
|
181,600 | 8.80 | 8.89 | 8.80 | 0 | 0 | 0 |
| 11/12/2025 |
8.89
|
171,500 | 8.94 | 8.94 | 8.70 | 0 | 0 | 0 |
| 10/12/2025 |
8.90
|
119,400 | 9 | 9 | 8.65 | 0 | 0 | 0 |
| 09/12/2025 |
9
|
113,900 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 08/12/2025 |
9.10
|
131,500 | 9.20 | 9.25 | 8.98 | 0 | 0 | 0 |
| 05/12/2025 |
9.28
|
7,200 | 9.30 | 9.30 | 9.21 | 0 | 0 | 0 |
| 04/12/2025 |
9.31
|
10,900 | 9.35 | 9.35 | 9.30 | 0 | 0 | 0 |
| 03/12/2025 |
9.35
|
26,900 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
| 02/12/2025 |
9.47
|
42,800 | 9.51 | 9.51 | 9.40 | 0 | 0 | 0 |
| 01/12/2025 |
9.55
|
21,700 | 9.59 | 9.60 | 9.46 | 0 | 0 | 0 |
| 28/11/2025 |
9.41
|
185,900 | 9.75 | 9.80 | 9.41 | 0 | 0 | 0 |
| 27/11/2025 |
9.80
|
166,800 | 9.85 | 9.87 | 9.72 | 0 | 0 | 0 |
| 26/11/2025 |
9.88
|
150,400 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
| 25/11/2025 |
9.91
|
171,200 | 9.93 | 9.93 | 9.80 | 0 | 0 | 0 |
| 24/11/2025 |
9.93
|
162,000 | 9.80 | 9.94 | 9.75 | 0 | 0 | 0 |
| 21/11/2025 |
9.93
|
120,600 | 9.90 | 9.95 | 9.80 | 0 | 0 | 0 |
| 20/11/2025 |
9.95
|
157,300 | 9.90 | 9.95 | 9.55 | 0 | 0 | 0 |
| 19/11/2025 |
9.95
|
172,100 | 9.93 | 9.95 | 9.81 | 0 | 0 | 0 |
| 18/11/2025 |
9.95
|
203,500 | 9.95 | 9.98 | 9.30 | 0 | 0 | 0 |
| 17/11/2025 |
9.97
|
216,900 | 9.93 | 9.99 | 9.90 | 0 | 0 | 0 |
| 14/11/2025 |
9.93
|
313,900 | 9.90 | 9.99 | 9.88 | 0 | 0 | 0 |
| 13/11/2025 |
9.91
|
219,900 | 9.95 | 10 | 9.77 | 0 | 0 | 0 |
| 12/11/2025 |
9.93
|
229,700 | 10 | 10 | 9.80 | 0 | 0 | 0 |
| 11/11/2025 |
10
|
123,100 | 10 | 10.05 | 9.80 | 0 | 0 | 0 |
| 10/11/2025 |
10.10
|
54,200 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
| 07/11/2025 |
10.10
|
373,300 | 10.05 | 10.10 | 9.50 | 0 | 0 | 0 |
| 06/11/2025 |
10.10
|
193,500 | 10 | 10.15 | 9.95 | 0 | 0 | 0 |
| 05/11/2025 |
10.15
|
374,300 | 10 | 10.35 | 10 | 0 | 0 | 0 |
| 04/11/2025 |
10.40
|
509,100 | 10.25 | 10.40 | 10 | 0 | 0 | 0 |
| 03/11/2025 |
10.40
|
641,800 | 10.45 | 10.55 | 10 | 0 | 0 | 0 |
| 31/10/2025 |
10.60
|
916,800 | 10.50 | 10.60 | 10 | 0 | 0 | 0 |
| 30/10/2025 |
10.65
|
531,400 | 10.50 | 10.65 | 10 | 0 | 0 | 0 |
| 29/10/2025 |
10.60
|
478,800 | 10.10 | 10.60 | 10 | 0 | 0 | 0 |
| 28/10/2025 |
10.60
|
390,900 | 10.45 | 10.60 | 10 | 0 | 0 | 0 |
| 27/10/2025 |
10.60
|
276,400 | 10.45 | 10.60 | 10.05 | 0 | 0 | 0 |
| 24/10/2025 |
10.60
|
188,500 | 10.50 | 10.60 | 10.05 | 0 | 0 | 0 |
| 23/10/2025 |
10.60
|
225,900 | 10.50 | 10.70 | 10.10 | 0 | 0 | 0 |
| 22/10/2025 |
10.70
|
148,300 | 10.70 | 10.75 | 10.40 | 0 | 0 | 0 |
| 21/10/2025 |
10.75
|
175,200 | 10.60 | 10.90 | 10.40 | 0 | 0 | 0 |
| 20/10/2025 |
10.70
|
132,200 | 10.70 | 10.80 | 10.35 | 0 | 0 | 0 |
| 17/10/2025 |
10.80
|
112,800 | 10.75 | 10.80 | 10.40 | 0 | 0 | 0 |
| 16/10/2025 |
10.90
|
160,100 | 10.60 | 10.90 | 10.40 | 0 | 0 | 0 |
| 15/10/2025 |
11
|
191,800 | 11 | 11 | 10.50 | 0 | 0 | 0 |
| 14/10/2025 |
11
|
290,800 | 10.60 | 11 | 10.50 | 0 | 0 | 0 |
| 13/10/2025 |
10.50
|
196,800 | 10.70 | 10.80 | 10.50 | 0 | 0 | 0 |
| 10/10/2025 |
10.80
|
222,200 | 10.70 | 10.80 | 10.40 | 0 | 0 | 0 |
| 09/10/2025 |
10.80
|
158,800 | 10.75 | 10.80 | 10.30 | 0 | 0 | 0 |
| 08/10/2025 |
10.80
|
202,000 | 10.80 | 11 | 10.50 | 0 | 0 | 0 |
| 07/10/2025 |
10.80
|
107,300 | 10.90 | 11.20 | 10.50 | 0 | 0 | 0 |
| 06/10/2025 |
10.90
|
269,900 | 10.90 | 11.20 | 10.70 | 0 | 0 | 0 |
| 03/10/2025 |
10.90
|
98,200 | 10.95 | 11 | 10.70 | 0 | 0 | 0 |
| 02/10/2025 |
11
|
209,600 | 10.90 | 11.10 | 10.85 | 0 | 0 | 0 |
| 01/10/2025 |
11
|
279,800 | 11 | 11.30 | 10.80 | 0 | 0 | 0 |
| 30/09/2025 |
10.95
|
163,900 | 11.05 | 11.05 | 10.90 | 0 | 0 | 0 |
| 29/09/2025 |
11.05
|
267,900 | 11 | 11.15 | 10.90 | 0 | 0 | 0 |
| 26/09/2025 |
11.05
|
373,900 | 11.40 | 11.45 | 10.75 | 0 | 0 | 0 |
| 25/09/2025 |
11.45
|
321,800 | 11 | 11.50 | 10.95 | 0 | 0 | 0 |
| 24/09/2025 |
11
|
230,900 | 11.10 | 11.20 | 10.70 | 0 | 0 | 0 |
| 23/09/2025 |
11.05
|
205,400 | 11.10 | 11.25 | 10.80 | 0 | 0 | 0 |
| 22/09/2025 |
11
|
180,900 | 11.30 | 11.50 | 10.65 | 0 | 0 | 0 |
| 19/09/2025 |
11.30
|
259,900 | 11.45 | 11.45 | 11 | 0 | 0 | 0 |
| 18/09/2025 |
11.45
|
162,500 | 11.40 | 11.50 | 11 | 0 | 0 | 0 |
| 17/09/2025 |
11.40
|
180,400 | 11.40 | 11.60 | 11.35 | 0 | 0 | 0 |
| 16/09/2025 |
11.45
|
202,100 | 11.40 | 11.70 | 11.25 | 0 | 0 | 0 |
| 15/09/2025 |
11.40
|
321,000 | 11.50 | 11.65 | 11.30 | 0 | 0 | 0 |
| 12/09/2025 |
11.40
|
360,100 | 11.60 | 11.80 | 11.40 | 0 | 0 | 0 |
| 11/09/2025 |
11.60
|
246,900 | 11.55 | 11.65 | 11.30 | 0 | 0 | 0 |
| 10/09/2025 |
11.60
|
303,400 | 11.55 | 11.75 | 11.50 | 0 | 0 | 0 |
| 09/09/2025 |
11.55
|
184,900 | 11.75 | 11.75 | 11.30 | 0 | 0 | 0 |
| 08/09/2025 |
11.50
|
267,600 | 11.80 | 11.90 | 11.50 | 0 | 0 | 0 |
| 05/09/2025 |
11.90
|
370,900 | 11.85 | 11.95 | 11.70 | 0 | 0 | 0 |
| 04/09/2025 |
11.85
|
355,900 | 11.75 | 11.90 | 11.70 | 0 | 0 | 0 |
| 03/09/2025 |
11.75
|
310,900 | 11.70 | 11.75 | 11.60 | 0 | 0 | 0 |
| 29/08/2025 |
11.65
|
299,800 | 11.70 | 11.90 | 11.40 | 0 | 0 | 0 |
| 28/08/2025 |
11.70
|
515,100 | 12.10 | 12.10 | 11.50 | 0 | 0 | 0 |
| 27/08/2025 |
12.10
|
530,500 | 12.15 | 12.30 | 11.50 | 0 | 0 | 0 |
| 26/08/2025 |
12.10
|
455,100 | 11.40 | 12.10 | 11 | 0 | 0 | 0 |
| 25/08/2025 |
11.40
|
433,800 | 11.30 | 11.60 | 11 | 0 | 0 | 0 |
| 22/08/2025 |
11.30
|
305,000 | 11.60 | 11.90 | 11 | 0 | 0 | 0 |
| 21/08/2025 |
11.80
|
802,500 | 12.45 | 12.50 | 11.60 | 0 | 0 | 0 |
| 20/08/2025 |
12.45
|
529,900 | 12 | 12.50 | 11.60 | 0 | 0 | 0 |