| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.39 | -22.16% | 5,939,300 | 0 | 0 |
0.99
1.76
0.99
|
|
2 tháng
(2026-08-05) |
-0.50 | -26.74% | 9,764,400 | 0 | 0 |
0.99
1.92
0.99
|
|
3 tháng
(2026-07-06) |
-1.08 | -44.08% | 16,573,800 | 0 | 0 |
0.99
2.45
0.99
|
|
6 tháng
(2026-04-07) |
-2.38 | -63.47% | 34,401,400 | 0 | 0 |
0.99
4.01
0.99
|
|
12 tháng
(2025-10-09) |
-6.73 | -83.09% | 67,463,100 | 0 | 0 |
0.99
8.10
0.99
|
|
24 tháng
(2024-10-14) |
-11.83 | -89.62% | 205,655,900 | 0 | 0 |
0.99
13.80
0.99
|
|
36 tháng
(2023-10-20) |
-13.58 | -90.84% | 423,934,700 | 0 | 0 |
0.99
18.10
0.99
|
|
60 tháng
(2021-11-01) |
-39.28 | -96.63% | 1,142,003,900 | 0 | 0 |
0.99
52.10
0.99
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/01/2026 |
4.93
|
181,000 | 4.97 | 4.99 | 4.80 | 0 | 0 | 0 |
| 08/01/2026 |
4.97
|
224,600 | 5.05 | 5.05 | 4.92 | 0 | 0 | 0 |
| 07/01/2026 |
4.99
|
211,300 | 4.87 | 5 | 4.87 | 0 | 0 | 0 |
| 06/01/2026 |
4.87
|
129,200 | 5 | 5.01 | 4.87 | 0 | 0 | 0 |
| 05/01/2026 |
4.96
|
221,400 | 5.02 | 5.05 | 4.96 | 0 | 0 | 0 |
| 31/12/2025 |
5.02
|
173,600 | 5.05 | 5.11 | 5 | 0 | 0 | 0 |
| 30/12/2025 |
5.05
|
54,500 | 5.10 | 5.13 | 5.02 | 0 | 0 | 0 |
| 29/12/2025 |
5.10
|
103,500 | 5 | 5.11 | 4.98 | 0 | 0 | 0 |
| 26/12/2025 |
5
|
220,300 | 5.12 | 5.15 | 4.98 | 0 | 0 | 0 |
| 25/12/2025 |
5.10
|
238,100 | 5.10 | 5.33 | 5.06 | 0 | 0 | 0 |
| 24/12/2025 |
5.07
|
242,000 | 5.38 | 5.38 | 5.07 | 0 | 0 | 0 |
| 23/12/2025 |
5.34
|
150,900 | 5.29 | 5.49 | 5.28 | 0 | 0 | 0 |
| 22/12/2025 |
5.28
|
143,100 | 5.19 | 5.30 | 5.17 | 0 | 0 | 0 |
| 19/12/2025 |
5.17
|
381,300 | 5.41 | 5.41 | 5.10 | 0 | 0 | 0 |
| 18/12/2025 |
5.41
|
513,600 | 5.62 | 5.64 | 5.29 | 0 | 0 | 0 |
| 17/12/2025 |
5.62
|
260,100 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 16/12/2025 |
5.67
|
105,900 | 5.71 | 5.71 | 5.60 | 0 | 0 | 0 |
| 15/12/2025 |
5.61
|
131,800 | 5.60 | 5.75 | 5.60 | 0 | 0 | 0 |
| 12/12/2025 |
5.58
|
284,500 | 6 | 6.04 | 5.58 | 0 | 0 | 0 |
| 11/12/2025 |
6
|
114,800 | 6.01 | 6.06 | 6 | 0 | 0 | 0 |
| 10/12/2025 |
6
|
99,600 | 6.07 | 6.10 | 6 | 0 | 0 | 0 |
| 09/12/2025 |
6.08
|
237,700 | 6.08 | 6.14 | 6 | 0 | 0 | 0 |
| 08/12/2025 |
6.14
|
66,400 | 6.17 | 6.17 | 6.08 | 0 | 0 | 0 |
| 05/12/2025 |
6.15
|
94,800 | 6.15 | 6.18 | 6.12 | 0 | 0 | 0 |
| 04/12/2025 |
6.15
|
98,600 | 6.11 | 6.19 | 6.08 | 0 | 0 | 0 |
| 03/12/2025 |
6.08
|
149,600 | 6.07 | 6.12 | 6.05 | 0 | 0 | 0 |
| 02/12/2025 |
6.08
|
308,500 | 6.20 | 6.20 | 5.94 | 0 | 0 | 0 |
| 01/12/2025 |
6.20
|
133,600 | 6.16 | 6.28 | 6.15 | 0 | 0 | 0 |
| 28/11/2025 |
6.24
|
138,700 | 6.26 | 6.29 | 6.20 | 0 | 0 | 0 |
| 27/11/2025 |
6.26
|
91,100 | 6.31 | 6.31 | 6.23 | 0 | 0 | 0 |
| 26/11/2025 |
6.27
|
257,000 | 6.20 | 6.31 | 6.10 | 0 | 0 | 0 |
| 25/11/2025 |
6.20
|
220,800 | 6.22 | 6.32 | 6.20 | 0 | 0 | 0 |
| 24/11/2025 |
6.32
|
104,900 | 6.37 | 6.37 | 6.30 | 0 | 0 | 0 |
| 21/11/2025 |
6.37
|
86,200 | 6.43 | 6.43 | 6.30 | 0 | 0 | 0 |
| 20/11/2025 |
6.43
|
223,700 | 6.51 | 6.52 | 6.30 | 0 | 0 | 0 |
| 19/11/2025 |
6.45
|
218,400 | 6.40 | 6.55 | 6.38 | 0 | 0 | 0 |
| 18/11/2025 |
6.38
|
273,300 | 6.34 | 6.39 | 6.32 | 0 | 0 | 0 |
| 17/11/2025 |
6.34
|
232,500 | 6.40 | 6.44 | 6.34 | 0 | 0 | 0 |
| 14/11/2025 |
6.45
|
154,100 | 6.36 | 6.49 | 6.36 | 0 | 0 | 0 |
| 13/11/2025 |
6.34
|
228,000 | 6.25 | 6.39 | 6.25 | 0 | 0 | 0 |
| 12/11/2025 |
6.25
|
206,100 | 6.26 | 6.29 | 6.20 | 0 | 0 | 0 |
| 11/11/2025 |
6.25
|
95,000 | 6.33 | 6.33 | 6.20 | 0 | 0 | 0 |
| 10/11/2025 |
6.22
|
190,900 | 6.34 | 6.39 | 6.20 | 0 | 0 | 0 |
| 07/11/2025 |
6.35
|
166,700 | 6.46 | 6.47 | 6.35 | 0 | 0 | 0 |
| 06/11/2025 |
6.43
|
107,800 | 6.50 | 6.50 | 6.38 | 0 | 0 | 0 |
| 05/11/2025 |
6.50
|
108,900 | 6.52 | 6.52 | 6.37 | 0 | 0 | 0 |
| 04/11/2025 |
6.50
|
456,900 | 6.45 | 6.50 | 6.08 | 0 | 0 | 0 |
| 03/11/2025 |
6.45
|
1,084,400 | 6.92 | 6.93 | 6.45 | 0 | 0 | 0 |
| 31/10/2025 |
6.93
|
489,100 | 7 | 7.05 | 6.80 | 0 | 0 | 0 |
| 30/10/2025 |
7.07
|
1,959,300 | 7.61 | 7.65 | 7.07 | 0 | 0 | 0 |
| 29/10/2025 |
7.60
|
288,500 | 7.45 | 7.65 | 7.42 | 0 | 0 | 0 |
| 28/10/2025 |
7.41
|
286,100 | 7.09 | 7.50 | 6.97 | 0 | 0 | 0 |
| 27/10/2025 |
7.09
|
213,400 | 7.32 | 7.32 | 7.08 | 0 | 0 | 0 |
| 24/10/2025 |
7.21
|
285,100 | 7.48 | 7.49 | 7.18 | 0 | 0 | 0 |
| 23/10/2025 |
7.33
|
248,500 | 7.50 | 7.50 | 7.27 | 0 | 0 | 0 |
| 22/10/2025 |
7.32
|
343,400 | 7.70 | 7.85 | 7.26 | 0 | 0 | 0 |
| 21/10/2025 |
7.66
|
466,200 | 7.72 | 7.83 | 7.41 | 0 | 0 | 0 |
| 20/10/2025 |
7.40
|
1,153,200 | 7.50 | 7.77 | 7.30 | 0 | 0 | 0 |
| 17/10/2025 |
7.27
|
489,000 | 6.91 | 7.27 | 6.85 | 0 | 0 | 0 |
| 16/10/2025 |
6.80
|
1,196,600 | 7.20 | 7.24 | 6.70 | 0 | 0 | 0 |
| 15/10/2025 |
7.20
|
673,600 | 7.52 | 7.55 | 7.20 | 0 | 0 | 0 |
| 14/10/2025 |
7.56
|
364,700 | 7.61 | 7.75 | 7.53 | 0 | 0 | 0 |
| 13/10/2025 |
7.55
|
751,200 | 7.82 | 7.85 | 7.50 | 0 | 0 | 0 |
| 10/10/2025 |
7.89
|
957,400 | 7.93 | 8.06 | 7.64 | 0 | 0 | 0 |
| 09/10/2025 |
8.10
|
486,800 | 8.24 | 8.28 | 8.05 | 0 | 0 | 0 |
| 08/10/2025 |
8.23
|
228,900 | 8.39 | 8.39 | 8.19 | 0 | 0 | 0 |
| 07/10/2025 |
8.25
|
299,900 | 8.41 | 8.47 | 8.20 | 0 | 0 | 0 |
| 06/10/2025 |
8.40
|
354,700 | 8.40 | 8.45 | 8.39 | 0 | 0 | 0 |
| 03/10/2025 |
8.40
|
219,800 | 8.62 | 8.62 | 8.39 | 0 | 0 | 0 |
| 02/10/2025 |
8.56
|
315,400 | 8.66 | 8.69 | 8.56 | 0 | 0 | 0 |
| 01/10/2025 |
8.69
|
178,900 | 8.73 | 8.73 | 8.66 | 0 | 0 | 0 |
| 30/09/2025 |
8.69
|
377,100 | 8.75 | 8.75 | 8.50 | 0 | 0 | 0 |
| 29/09/2025 |
8.75
|
244,100 | 8.71 | 8.77 | 8.68 | 0 | 0 | 0 |
| 26/09/2025 |
8.70
|
112,300 | 8.80 | 8.90 | 8.65 | 0 | 0 | 0 |
| 25/09/2025 |
8.80
|
351,100 | 8.65 | 8.80 | 8.65 | 0 | 0 | 0 |
| 24/09/2025 |
8.63
|
235,100 | 8.67 | 8.70 | 8.59 | 0 | 0 | 0 |
| 23/09/2025 |
8.67
|
168,900 | 8.68 | 8.71 | 8.60 | 0 | 0 | 0 |
| 22/09/2025 |
8.63
|
284,300 | 8.72 | 8.72 | 8.53 | 0 | 0 | 0 |
| 19/09/2025 |
8.67
|
155,500 | 8.67 | 8.75 | 8.65 | 0 | 0 | 0 |
| 18/09/2025 |
8.67
|
378,500 | 8.79 | 8.81 | 8.60 | 0 | 0 | 0 |
| 17/09/2025 |
8.78
|
286,300 | 8.86 | 8.86 | 8.75 | 0 | 0 | 0 |
| 16/09/2025 |
8.86
|
287,100 | 9.08 | 9.08 | 8.85 | 0 | 0 | 0 |
| 15/09/2025 |
8.98
|
541,700 | 8.78 | 9.02 | 8.78 | 0 | 0 | 0 |
| 12/09/2025 |
8.78
|
323,000 | 8.70 | 8.85 | 8.70 | 0 | 0 | 0 |
| 11/09/2025 |
8.69
|
651,700 | 8.71 | 8.73 | 8.50 | 0 | 0 | 0 |
| 10/09/2025 |
8.72
|
250,800 | 8.77 | 8.77 | 8.63 | 0 | 0 | 0 |
| 09/09/2025 |
8.70
|
412,900 | 8.80 | 8.88 | 8.61 | 0 | 0 | 0 |
| 08/09/2025 |
8.80
|
502,900 | 9.06 | 9.07 | 8.75 | 0 | 0 | 0 |
| 05/09/2025 |
9.09
|
361,600 | 9.33 | 9.33 | 9.09 | 0 | 0 | 0 |
| 04/09/2025 |
9.22
|
617,800 | 9.03 | 9.29 | 9.03 | 0 | 0 | 0 |
| 03/09/2025 |
9.06
|
379,200 | 9.18 | 9.18 | 9.02 | 0 | 0 | 0 |
| 29/08/2025 |
9.05
|
630,500 | 8.84 | 9.20 | 8.76 | 0 | 0 | 0 |
| 28/08/2025 |
8.81
|
206,700 | 8.87 | 8.87 | 8.77 | 0 | 0 | 0 |
| 27/08/2025 |
8.81
|
227,300 | 8.88 | 8.95 | 8.80 | 0 | 0 | 0 |
| 26/08/2025 |
8.89
|
256,700 | 8.58 | 8.89 | 8.55 | 0 | 0 | 0 |
| 25/08/2025 |
8.60
|
309,700 | 8.79 | 8.81 | 8.55 | 0 | 0 | 0 |
| 22/08/2025 |
8.65
|
797,800 | 8.88 | 8.88 | 8.53 | 0 | 0 | 0 |
| 21/08/2025 |
8.97
|
828,500 | 9.19 | 9.19 | 8.80 | 0 | 0 | 0 |
| 20/08/2025 |
9.13
|
1,033,000 | 9.46 | 9.46 | 9 | 0 | 0 | 0 |
| 19/08/2025 |
9.41
|
650,200 | 9.30 | 9.64 | 9.21 | 0 | 0 | 0 |