| 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 | 4.32% | 2,301,000 | -100 | 0 |
13.80
14.70
14.50
|
|
2 tháng
(2026-08-10) |
0.40 | 2.84% | 5,533,300 | 400 | 0.0 |
13.80
14.80
14.50
|
|
3 tháng
(2026-07-10) |
0.70 | 5.07% | 14,826,300 | -100 | 0.0 |
13.20
14.80
14.50
|
|
6 tháng
(2026-04-13) |
4 | 38.10% | 26,465,100 | -583,000 | -6.1 |
10.30
14.80
14.50
|
|
12 tháng
(2025-10-13) |
3.40 | 30.63% | 50,037,500 | -1,394,900 | -15.7 |
9.90
14.80
14.50
|
|
24 tháng
(2024-10-18) |
5.80 | 66.67% | 105,195,882 | -18,500 | -4.0 |
6.20
14.80
14.50
|
|
36 tháng
(2023-10-24) |
4.80 | 49.48% | 157,399,381 | -43,763 | -4.3 |
6.20
14.80
14.50
|
|
60 tháng
(2023-01-11) |
6.20 | 74.70% | 206,270,280 | 34,537 | -3.4 |
6.20
16.50
14.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/08/2025 |
11.40
|
708,900 | 11.30 | 11.60 | 11 | 0 | 0 | 0 |
| 07/08/2025 |
11.30
|
445,400 | 11.30 | 11.50 | 11 | 0 | 0 | 0 |
| 06/08/2025 |
11.30
|
465,900 | 11.30 | 11.60 | 11 | 0 | 0 | 0 |
| 05/08/2025 |
11.20
|
925,200 | 11.60 | 12.10 | 10 | 0 | 0 | 0 |
| 04/08/2025 |
11.60
|
734,000 | 11.90 | 12.40 | 11.30 | 0 | 100 | 0.0 |
| 01/08/2025 |
11.50
|
1,376,300 | 11.10 | 11.70 | 10.90 | 0 | 200 | 0.0 |
| 31/07/2025 |
11
|
1,076,500 | 10.70 | 11.40 | 10.60 | 0 | 0 | 0 |
| 30/07/2025 |
10.50
|
554,600 | 10.10 | 10.70 | 9.80 | 0 | 0 | 0 |
| 29/07/2025 |
9.80
|
1,607,900 | 10.80 | 11.40 | 9.60 | 10,000 | 0 | 0.1 |
| 28/07/2025 |
10.70
|
841,800 | 9.80 | 10.80 | 9.80 | 0 | 0 | 0 |
| 25/07/2025 |
9.60
|
810,200 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 |
| 24/07/2025 |
9.20
|
267,300 | 9.50 | 9.60 | 9.10 | 0 | 0 | 0 |
| 23/07/2025 |
9.30
|
664,200 | 9 | 9.80 | 9 | 0 | 0 | 0 |
| 22/07/2025 |
9
|
254,000 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 21/07/2025 |
8.80
|
370,300 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 18/07/2025 |
9
|
538,800 | 9.20 | 9.40 | 8.70 | 0 | 1,000 | 0.0 |
| 17/07/2025 |
9
|
539,800 | 9 | 9.40 | 9 | 0 | 0 | 0 |
| 16/07/2025 |
8.80
|
567,500 | 8.50 | 8.80 | 8.40 | 1,000 | 0 | 0.0 |
| 15/07/2025 |
8.50
|
585,900 | 8.20 | 8.70 | 8.20 | 0 | 0 | 0 |
| 14/07/2025 |
8.20
|
418,300 | 8.40 | 8.40 | 7.90 | 0 | 0 | 0 |
| 11/07/2025 |
8.20
|
408,000 | 8.60 | 8.60 | 8.10 | 0 | 0 | 0 |
| 10/07/2025 |
8.40
|
275,100 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 09/07/2025 |
8.50
|
486,100 | 8.20 | 8.60 | 8.20 | 0 | 0 | 0 |
| 08/07/2025 |
8.20
|
178,400 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 07/07/2025 |
8
|
88,400 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 04/07/2025 |
8
|
115,500 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 03/07/2025 |
8
|
152,600 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 02/07/2025 |
8.10
|
221,100 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
| 01/07/2025 |
7.90
|
35,100 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 30/06/2025 |
8
|
48,100 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 27/06/2025 |
7.80
|
73,100 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 26/06/2025 |
7.90
|
35,200 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 25/06/2025 |
7.80
|
30,700 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 24/06/2025 |
7.80
|
105,100 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
| 23/06/2025 |
7.80
|
35,400 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 20/06/2025 |
8
|
70,500 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 19/06/2025 |
7.80
|
45,600 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 18/06/2025 |
7.90
|
62,800 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 17/06/2025 |
7.90
|
89,200 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 16/06/2025 |
8
|
96,400 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
| 13/06/2025 |
7.80
|
222,800 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 12/06/2025 |
8
|
93,300 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 11/06/2025 |
8.10
|
315,200 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 10/06/2025 |
7.90
|
49,800 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 09/06/2025 |
7.90
|
168,000 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
| 06/06/2025 |
7.80
|
73,600 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 05/06/2025 |
7.90
|
123,700 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 04/06/2025 |
8
|
94,300 | 8.10 | 8.10 | 8 | 100 | 0 | 0.0 |
| 03/06/2025 |
8.10
|
226,500 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 02/06/2025 |
7.90
|
84,900 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 30/05/2025 |
7.80
|
214,700 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
| 29/05/2025 |
7.90
|
49,100 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 28/05/2025 |
8
|
186,400 | 7.70 | 8.10 | 7.70 | 0 | 0 | 0 |
| 27/05/2025 |
7.70
|
230,700 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 26/05/2025 |
7.50
|
73,300 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 23/05/2025 |
7.30
|
53,400 | 7.30 | 7.50 | 7.30 | 100 | 0 | 0.0 |
| 22/05/2025 |
7.30
|
127,900 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
| 21/05/2025 |
7.50
|
81,500 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 20/05/2025 |
7.60
|
88,800 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 19/05/2025 |
7.50
|
88,500 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 16/05/2025 |
7.60
|
77,200 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 15/05/2025 |
7.80
|
124,000 | 7.80 | 7.90 | 7.50 | 0 | 0 | 0 |
| 14/05/2025 |
7.60
|
231,000 | 7.60 | 7.70 | 7.30 | 0 | 0 | 0 |
| 13/05/2025 |
7.60
|
82,200 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 12/05/2025 |
7.50
|
250,800 | 7.50 | 7.50 | 7.30 | 2,000 | 0 | 0.0 |
| 09/05/2025 |
7.50
|
212,200 | 7.60 | 7.70 | 7.40 | 25,000 | 0 | 0.2 |
| 08/05/2025 |
7.50
|
41,200 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 07/05/2025 |
7.30
|
48,800 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 06/05/2025 |
7.50
|
71,300 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 05/05/2025 |
7.50
|
59,300 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 29/04/2025 |
7.40
|
31,005 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 28/04/2025 |
7.40
|
48,111 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 25/04/2025 |
7.40
|
110,739 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
| 24/04/2025 |
7.30
|
102,311 | 7.30 | 7.40 | 7.20 | 100 | 0 | 0.0 |
| 23/04/2025 |
7.20
|
128,146 | 7 | 7.30 | 7 | 100 | 0 | 0.0 |
| 22/04/2025 |
7
|
145,000 | 7.10 | 7.20 | 6.70 | 0 | 0 | 0 |
| 21/04/2025 |
7.20
|
99,241 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 18/04/2025 |
7.20
|
140,700 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 17/04/2025 |
7.20
|
16,621 | 7.20 | 7.20 | 7 | 100 | 0 | 0.0 |
| 16/04/2025 |
7.20
|
38,800 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 15/04/2025 |
7.30
|
124,529 | 7.20 | 7.40 | 7 | 0 | 0 | 0 |
| 14/04/2025 |
7.30
|
69,901 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 11/04/2025 |
7.30
|
254,633 | 7.30 | 7.70 | 7.10 | 0 | 0 | 0 |
| 10/04/2025 |
7.20
|
11,500 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 09/04/2025 |
6.20
|
213,154 | 6 | 6.50 | 5.90 | 0 | 0 | 0 |
| 08/04/2025 |
6.30
|
370,700 | 7.20 | 7.20 | 6.20 | 0 | 0 | 0 |
| 04/04/2025 |
7.40
|
379,703 | 7.60 | 7.60 | 7 | 0 | 0 | 0 |
| 03/04/2025 |
7.60
|
586,807 | 8.70 | 8.70 | 7.50 | 0 | 0 | 0 |
| 02/04/2025 |
8.80
|
34,319 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 01/04/2025 |
8.70
|
71,705 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 31/03/2025 |
8.70
|
67,501 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
| 28/03/2025 |
8.90
|
127,827 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 27/03/2025 |
8.80
|
128,205 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 26/03/2025 |
8.90
|
92,206 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 25/03/2025 |
8.90
|
383,911 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 24/03/2025 |
9.10
|
100,601 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 21/03/2025 |
9.10
|
91,447 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 20/03/2025 |
9.10
|
182,719 | 9.10 | 9.30 | 9 | 0 | 0 | 0 |
| 19/03/2025 |
9.10
|
145,505 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 18/03/2025 |
9.10
|
242,712 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |