| 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) |
0.45 | 3.93% | 32,200 | 0 | 0 |
11.40
13.35
13.35
|
|
2 tháng
(2026-08-10) |
-1.08 | -8.35% | 127,500 | -300 | 0.0 |
11.40
13.35
13.35
|
|
3 tháng
(2026-07-10) |
-0.55 | -4.40% | 162,500 | -300 | 0.0 |
11.40
13.66
13.35
|
|
6 tháng
(2026-04-13) |
1.33 | 12.62% | 255,900 | -300 | 0.0 |
10.57
13.66
13.35
|
|
12 tháng
(2025-10-13) |
1.02 | 9.38% | 660,200 | -3,200 | 0.0 |
9.49
13.66
13.35
|
|
24 tháng
(2024-10-18) |
3.39 | 39.80% | 2,242,500 | -10,000 | -0.1 |
7.39
13.66
13.35
|
|
36 tháng
(2023-10-24) |
3.97 | 50.13% | 3,272,000 | -264,600 | -2.5 |
7.06
13.66
13.35
|
|
60 tháng
(2021-11-03) |
0.92 | 8.36% | 8,607,000 | -1,144,691 | -14.4 |
7.06
13.66
13.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/08/2025 |
11.90
|
32,100 | 11.50 | 11.90 | 11.50 | 0 | 0 | 0 |
| 15/08/2025 |
11.72
|
15,900 | 12.07 | 12.33 | 11.55 | 0 | 0 | 0 |
| 14/08/2025 |
12.07
|
36,800 | 12.33 | 12.33 | 11.77 | 0 | 2,600 | 0.0 |
| 13/08/2025 |
11.63
|
78,400 | 11.50 | 11.63 | 11.11 | 0 | 0 | 0 |
| 12/08/2025 |
10.89
|
108,000 | 10.19 | 10.89 | 10.19 | 0 | 0 | 0 |
| 11/08/2025 |
10.19
|
30,400 | 10.32 | 10.32 | 10.06 | 0 | 0 | 0 |
| 08/08/2025 |
10.15
|
20,000 | 9.45 | 10.15 | 9.45 | 0 | 0 | 0 |
| 07/08/2025 |
10.06
|
4,600 | 9.97 | 10.06 | 9.97 | 0 | 0 | 0 |
| 06/08/2025 |
9.93
|
3,200 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
| 05/08/2025 |
9.89
|
17,500 | 9.80 | 10.10 | 9.80 | 0 | 0 | 0 |
| 04/08/2025 |
9.80
|
60,600 | 9.05 | 9.80 | 9.05 | 0 | 0 | 0 |
| 01/08/2025 |
9.19
|
24,500 | 9.05 | 9.23 | 8.92 | 0 | 0 | 0 |
| 31/07/2025 |
9.14
|
21,400 | 8.70 | 9.14 | 8.66 | 0 | 0 | 0 |
| 30/07/2025 |
8.62
|
4,000 | 8.92 | 8.92 | 8.62 | 0 | 0 | 0 |
| 29/07/2025 |
8.92
|
3,800 | 9.10 | 9.10 | 8.66 | 0 | 0 | 0 |
| 28/07/2025 |
9.10
|
53,300 | 8.92 | 9.10 | 8.66 | 0 | 0 | 0 |
| 25/07/2025 |
8.92
|
19,800 | 8.92 | 9.05 | 8.84 | 0 | 0 | 0 |
| 24/07/2025 |
8.92
|
24,400 | 8.72 | 9.10 | 8.72 | 0 | 0 | 0 |
| 23/07/2025 |
8.72
|
72,700 | 8.09 | 8.72 | 8.09 | 0 | 0 | 0 |
| 22/07/2025 |
8.15
|
1,000 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 21/07/2025 |
8.20
|
2,300 | 8.05 | 8.20 | 8.00 | 0 | 0 | 0 |
| 18/07/2025 |
8.05
|
800 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 17/07/2025 |
8.05
|
10,100 | 8.00 | 8.05 | 7.96 | 0 | 0 | 0 |
| 16/07/2025 |
7.70
|
9,900 | 7.75 | 7.75 | 7.70 | 0 | 0 | 0 |
| 15/07/2025 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 14/07/2025 |
7.89
|
400 | 7.98 | 7.98 | 7.89 | 0 | 0 | 0 |
| 11/07/2025 |
7.98
|
1,700 | 7.96 | 7.98 | 7.83 | 0 | 0 | 0 |
| 10/07/2025 |
7.96
|
500 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 09/07/2025 |
7.98
|
200 | 8.00 | 8.00 | 7.98 | 0 | 0 | 0 |
| 08/07/2025 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 07/07/2025 |
7.87
|
7,500 | 7.84 | 7.87 | 7.70 | 0 | 400 | 0.0 |
| 04/07/2025 |
7.87
|
12,300 | 7.87 | 7.87 | 7.86 | 0 | 0 | 0 |
| 03/07/2025 |
7.87
|
2,500 | 7.98 | 7.98 | 7.87 | 0 | 0 | 0 |
| 02/07/2025 |
7.79
|
13,200 | 7.96 | 7.96 | 7.79 | 0 | 0 | 0 |
| 01/07/2025 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 30/06/2025 |
7.88
|
3,300 | 7.88 | 8.01 | 7.87 | 0 | 0 | 0 |
| 27/06/2025 |
8.01
|
4,600 | 7.96 | 8.01 | 7.88 | 0 | 0 | 0 |
| 26/06/2025 |
7.96
|
2,000 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 25/06/2025 |
7.87
|
100 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 24/06/2025 |
8.00
|
1,000 | 7.98 | 8.00 | 7.98 | 0 | 0 | 0 |
| 23/06/2025 |
8.00
|
2,500 | 7.96 | 8.00 | 7.96 | 0 | 0 | 0 |
| 20/06/2025 |
7.96
|
1,100 | 7.87 | 7.96 | 7.87 | 0 | 0 | 0 |
| 19/06/2025 |
7.87
|
2,100 | 7.87 | 7.87 | 7.80 | 0 | 0 | 0 |
| 18/06/2025 |
7.87
|
1,900 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 17/06/2025 |
7.87
|
300 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 16/06/2025 |
7.84
|
5,200 | 8.05 | 8.05 | 7.84 | 0 | 0 | 0 |
| 13/06/2025 |
8.05
|
11,400 | 8.11 | 8.14 | 8.05 | 0 | 0 | 0 |
| 12/06/2025 |
8.05
|
13,200 | 7.86 | 8.08 | 7.86 | 0 | 0 | 0 |
| 11/06/2025 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 10/06/2025 |
7.86
|
2,900 | 7.85 | 7.86 | 7.85 | 0 | 0 | 0 |
| 09/06/2025 |
7.85
|
2,100 | 7.84 | 7.85 | 7.84 | 0 | 0 | 0 |
| 06/06/2025 |
8.12
|
700 | 8.18 | 8.18 | 8.12 | 0 | 0 | 0 |
| 05/06/2025 |
7.80
|
1,900 | 7.84 | 7.87 | 7.80 | 0 | 0 | 0 |
| 04/06/2025 |
7.87
|
1,500 | 8.00 | 8.14 | 7.72 | 0 | 0 | 0 |
| 03/06/2025 |
7.87
|
13,600 | 8.05 | 8.14 | 7.87 | 0 | 0 | 0 |
| 02/06/2025 |
7.87
|
1,400 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0.0 |
| 30/05/2025 |
7.87
|
300 | 7.79 | 7.87 | 7.79 | 0 | 0 | 0 |
| 29/05/2025 |
7.87
|
600 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 28/05/2025 |
7.87
|
500 | 7.97 | 7.97 | 7.87 | 0 | 0 | 0 |
| 27/05/2025 |
7.87
|
900 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 26/05/2025 |
7.87
|
700 | 7.77 | 7.87 | 7.77 | 0 | 0 | 0.0 |
| 23/05/2025 |
7.76
|
200 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 22/05/2025 |
7.76
|
1,600 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 21/05/2025 |
7.76
|
1,000 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 20/05/2025 |
7.76
|
2,400 | 7.75 | 7.87 | 7.75 | 0 | 0 | 0.0 |
| 19/05/2025 |
7.75
|
9,100 | 7.79 | 7.79 | 7.74 | 0 | 0 | 0 |
| 16/05/2025 |
7.74
|
7,700 | 7.87 | 7.87 | 7.71 | 0 | 0 | 0 |
| 15/05/2025 |
7.88
|
4,800 | 7.79 | 7.87 | 7.79 | 0 | 0 | 0 |
| 14/05/2025 |
7.87
|
10,200 | 7.79 | 7.87 | 7.71 | 0 | 0 | 0 |
| 13/05/2025 |
7.79
|
3,200 | 7.70 | 7.87 | 7.70 | 0 | 0 | 0 |
| 12/05/2025 |
7.79
|
4,500 | 7.89 | 7.89 | 7.79 | 0 | 0 | 0 |
| 09/05/2025 |
7.85
|
10,500 | 7.87 | 7.87 | 7.85 | 0 | 0 | 0 |
| 08/05/2025 |
7.87
|
17,700 | 8.07 | 8.07 | 7.87 | 0 | 0 | 0 |
| 07/05/2025 |
8.10
|
300 | 8.19 | 8.19 | 8.10 | 0 | 0 | 0 |
| 06/05/2025 |
7.87
|
8,900 | 7.89 | 8.22 | 7.87 | 0 | 0 | 0 |
| 05/05/2025 |
7.88
|
7,000 | 7.70 | 8.21 | 7.70 | 0 | 0 | 0 |
| 29/04/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 28/04/2025 |
8.26
|
1,000 | 8.18 | 8.26 | 8.18 | 0 | 0 | 0 |
| 25/04/2025 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 24/04/2025 |
8.18
|
1,200 | 7.79 | 8.18 | 7.79 | 0 | 0 | 0 |
| 23/04/2025 |
8.22
|
3,100 | 7.87 | 8.22 | 7.87 | 0 | 0 | 0 |
| 22/04/2025 |
7.87
|
2,200 | 7.96 | 7.96 | 7.87 | 0 | 0 | 0 |
| 21/04/2025 |
8.05
|
8,200 | 7.78 | 8.31 | 7.78 | 0 | 0 | 0 |
| 18/04/2025 |
7.78
|
5,800 | 7.76 | 7.78 | 7.62 | 0 | 0 | 0 |
| 17/04/2025 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 16/04/2025 |
7.61
|
2,400 | 7.79 | 7.79 | 7.61 | 0 | 0 | 0 |
| 15/04/2025 |
7.65
|
2,100 | 7.52 | 7.65 | 7.44 | 0 | 0 | 0 |
| 14/04/2025 |
7.63
|
2,800 | 7.88 | 7.88 | 7.63 | 0 | 0 | 0 |
| 11/04/2025 |
7.96
|
9,700 | 7.91 | 7.96 | 7.38 | 0 | 0 | 0 |
| 10/04/2025 |
7.91
|
12,200 | 7.89 | 7.91 | 7.87 | 0 | 0 | 0 |
| 09/04/2025 |
7.39
|
8,900 | 8.31 | 8.31 | 7.39 | 0 | 0 | 0 |
| 08/04/2025 |
7.94
|
2,100 | 7.61 | 7.94 | 7.41 | 0 | 0 | 0 |
| 04/04/2025 |
7.96
|
600 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 03/04/2025 |
7.96
|
2,200 | 8.14 | 8.14 | 7.62 | 0 | 0 | 0 |
| 02/04/2025 |
8.14
|
300 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 01/04/2025 |
8.14
|
900 | 8.14 | 8.14 | 7.89 | 0 | 0 | 0 |
| 31/03/2025 |
8.05
|
100 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 28/03/2025 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 27/03/2025 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 26/03/2025 |
8.27
|
5,500 | 8.14 | 8.27 | 8.14 | 0 | 0 | 0 |