| 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) |
-0.30 | -2.80% | 209,600 | 0 | 0 |
10
10.90
10.90
|
|
2 tháng
(2026-08-10) |
-5.10 | -32.90% | 969,900 | 0 | 0 |
10
15.50
10.90
|
|
3 tháng
(2026-07-10) |
-4.90 | -32.03% | 1,148,000 | -2,600 | 0.0 |
10
16.10
10.90
|
|
6 tháng
(2026-04-13) |
-7.50 | -41.90% | 1,567,800 | 9,100 | 0.2 |
10
19.90
10.90
|
|
12 tháng
(2025-10-13) |
-5 | -32.47% | 2,856,800 | 900 | 0.0 |
10
20.50
10.90
|
|
24 tháng
(2024-10-18) |
3.50 | 50.72% | 5,838,849 | -15,420 | -0.1 |
6.20
20.50
10.90
|
|
36 tháng
(2023-10-24) |
3.86 | 59.03% | 7,152,852 | -6,220 | 0.0 |
4.95
20.50
10.90
|
|
60 tháng
(2021-11-03) |
-4.48 | -30.10% | 16,766,006 | -91,602 | -0.5 |
3.93
20.50
10.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/08/2025 |
12.47
|
24,600 | 12.56 | 12.56 | 11.87 | 0 | 0 | 0 |
| 18/08/2025 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 |
| 15/08/2025 |
12.56
|
7,000 | 12.56 | 12.56 | 11.87 | 0 | 0 | 0 |
| 14/08/2025 |
12.99
|
25,300 | 13.43 | 13.43 | 12.99 | 0 | 0 | 0 |
| 13/08/2025 |
12.99
|
21,400 | 12.65 | 13.43 | 12.47 | 0 | 0 | 0 |
| 12/08/2025 |
12.47
|
21,700 | 12.47 | 12.47 | 12.13 | 0 | 0 | 0 |
| 11/08/2025 |
12.47
|
15,900 | 13.34 | 13.34 | 12.47 | 0 | 0 | 0 |
| 08/08/2025 |
12.65
|
35,300 | 12.73 | 13.60 | 12.65 | 0 | 0 | 0 |
| 07/08/2025 |
12.65
|
96,700 | 11.70 | 12.65 | 11.44 | 0 | 0 | 0 |
| 06/08/2025 |
11.52
|
7,500 | 12.13 | 12.13 | 10.83 | 0 | 0 | 0 |
| 05/08/2025 |
11.35
|
8,700 | 11.52 | 11.61 | 11.35 | 0 | 0 | 0 |
| 04/08/2025 |
11.61
|
2,000 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 |
| 01/08/2025 |
11.61
|
5,400 | 11.26 | 11.61 | 11.26 | 0 | 0 | 0 |
| 31/07/2025 |
11.44
|
13,600 | 11.52 | 11.52 | 11.18 | 0 | 0 | 0 |
| 30/07/2025 |
11.44
|
18,300 | 11.18 | 12.13 | 11.18 | 0 | 0 | 0 |
| 29/07/2025 |
11.18
|
62,700 | 11.52 | 12.04 | 11.00 | 0 | 0 | 0 |
| 28/07/2025 |
11.44
|
43,300 | 12.47 | 12.47 | 11.44 | 0 | 100 | 0.0 |
| 25/07/2025 |
12.13
|
91,300 | 11.35 | 12.13 | 11.35 | 0 | 0 | 0 |
| 24/07/2025 |
11.09
|
35,500 | 11.70 | 11.87 | 11.09 | 0 | 0 | 0 |
| 23/07/2025 |
11.70
|
24,900 | 12.56 | 12.56 | 11.09 | 0 | 0 | 0 |
| 22/07/2025 |
11.70
|
152,200 | 11.44 | 11.70 | 10.57 | 0 | 0 | 0 |
| 21/07/2025 |
10.66
|
82,000 | 10.05 | 10.66 | 9.88 | 0 | 0 | 0 |
| 18/07/2025 |
9.70
|
51,300 | 9.79 | 10.05 | 9.44 | 0 | 0 | 0 |
| 17/07/2025 |
9.44
|
1,000 | 9.96 | 9.96 | 9.44 | 0 | 0 | 0 |
| 16/07/2025 |
9.27
|
11,500 | 9.18 | 9.27 | 9.18 | 0 | 0 | 0 |
| 15/07/2025 |
9.18
|
11,900 | 9.53 | 9.53 | 9.18 | 0 | 0 | 0 |
| 14/07/2025 |
9.10
|
25,700 | 8.58 | 9.27 | 8.58 | 0 | 0 | 0 |
| 11/07/2025 |
8.58
|
12,300 | 8.58 | 8.58 | 8.49 | 0 | 0 | 0 |
| 10/07/2025 |
8.58
|
16,200 | 8.66 | 8.66 | 8.58 | 0 | 0 | 0 |
| 09/07/2025 |
8.66
|
19,700 | 8.75 | 8.75 | 8.58 | 0 | 0 | 0 |
| 08/07/2025 |
8.66
|
23,600 | 8.58 | 8.66 | 8.40 | 0 | 0 | 0 |
| 07/07/2025 |
8.58
|
6,300 | 8.66 | 8.66 | 8.58 | 0 | 0 | 0 |
| 04/07/2025 |
8.66
|
3,000 | 8.32 | 8.66 | 8.32 | 0 | 0 | 0 |
| 03/07/2025 |
8.32
|
2,800 | 8.49 | 8.49 | 8.32 | 0 | 0 | 0 |
| 02/07/2025 |
8.49
|
7,500 | 8.58 | 8.58 | 8.49 | 0 | 0 | 0 |
| 01/07/2025 |
8.58
|
1,900 | 8.49 | 8.58 | 8.49 | 0 | 0 | 0 |
| 30/06/2025 |
8.49
|
11,700 | 8.32 | 8.84 | 8.32 | 0 | 0 | 0 |
| 27/06/2025 |
8.75
|
24,000 | 8.92 | 9.01 | 8.75 | 0 | 0 | 0 |
| 26/06/2025 |
8.84
|
39,100 | 8.32 | 8.84 | 8.32 | 0 | 0 | 0 |
| 25/06/2025 |
8.23
|
13,500 | 8.23 | 8.49 | 8.23 | 0 | 0 | 0 |
| 24/06/2025 |
8.23
|
32,000 | 7.97 | 8.23 | 7.97 | 0 | 0 | 0 |
| 23/06/2025 |
7.97
|
15,600 | 7.80 | 8.23 | 7.80 | 0 | 0 | 0 |
| 20/06/2025 |
7.88
|
6,900 | 7.88 | 8.06 | 7.88 | 0 | 0 | 0 |
| 19/06/2025 |
7.88
|
21,700 | 7.80 | 8.23 | 7.80 | 0 | 0 | 0 |
| 18/06/2025 |
7.80
|
8,500 | 7.80 | 7.88 | 7.80 | 0 | 0 | 0 |
| 17/06/2025 |
7.88
|
2,500 | 7.88 | 7.88 | 7.80 | 0 | 0 | 0 |
| 16/06/2025 |
7.97
|
100 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 13/06/2025 |
8.14
|
100 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 12/06/2025 |
7.80
|
5,800 | 7.80 | 7.80 | 7.45 | 0 | 0 | 0 |
| 11/06/2025 |
7.80
|
9,100 | 8.06 | 8.06 | 7.80 | 0 | 0 | 0 |
| 10/06/2025 |
7.88
|
6,200 | 7.80 | 8.14 | 7.80 | 0 | 0 | 0 |
| 09/06/2025 |
8.23
|
100 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 06/06/2025 |
8.06
|
54,800 | 7.71 | 8.14 | 7.71 | 0 | 0 | 0 |
| 05/06/2025 |
7.80
|
3,400 | 7.62 | 7.80 | 7.62 | 0 | 0 | 0 |
| 04/06/2025 |
7.62
|
2,900 | 7.62 | 7.62 | 7.54 | 0 | 0 | 0 |
| 03/06/2025 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 02/06/2025 |
7.62
|
200 | 7.28 | 7.62 | 7.28 | 0 | 0 | 0 |
| 30/05/2025 |
7.54
|
100 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 29/05/2025 |
7.71
|
2,400 | 7.54 | 7.71 | 7.54 | 0 | 0 | 0 |
| 28/05/2025 |
7.62
|
14,100 | 7.62 | 7.62 | 7.45 | 0 | 0 | 0 |
| 27/05/2025 |
7.71
|
11,700 | 7.62 | 7.71 | 7.54 | 0 | 0 | 0 |
| 26/05/2025 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 23/05/2025 |
7.80
|
700 | 7.97 | 7.97 | 7.80 | 0 | 0 | 0 |
| 22/05/2025 |
7.71
|
6,700 | 7.62 | 7.71 | 7.54 | 0 | 0 | 0 |
| 21/05/2025 |
7.71
|
200 | 7.80 | 7.80 | 7.71 | 0 | 0 | 0 |
| 20/05/2025 |
7.45
|
5,800 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 19/05/2025 |
7.36
|
5,400 | 7.45 | 7.45 | 7.36 | 0 | 0 | 0 |
| 16/05/2025 |
7.36
|
15,100 | 7.36 | 7.36 | 7.28 | 0 | 0 | 0 |
| 15/05/2025 |
7.71
|
200 | 7.71 | 7.71 | 7.62 | 0 | 0 | 0 |
| 14/05/2025 |
7.28
|
4,300 | 7.36 | 7.36 | 7.28 | 0 | 0 | 0 |
| 13/05/2025 |
7.36
|
26,200 | 7.28 | 7.36 | 7.19 | 0 | 0 | 0 |
| 12/05/2025 |
7.28
|
73,900 | 7.62 | 7.62 | 7.28 | 0 | 0 | 0 |
| 09/05/2025 |
7.45
|
35,800 | 7.36 | 7.71 | 7.19 | 0 | 0 | 0 |
| 08/05/2025 |
7.54
|
1,000 | 7.54 | 7.54 | 7.54 | 0 | 1,000 | 0.0 |
| 07/05/2025 |
7.71
|
6,300 | 7.45 | 7.71 | 7.45 | 0 | 0 | 0 |
| 06/05/2025 |
7.36
|
29,600 | 7.62 | 7.71 | 7.28 | 0 | 0 | 0 |
| 05/05/2025 |
7.62
|
3,100 | 7.62 | 0 | 7.54 | 0 | 0 | 0 |
| 29/04/2025 |
7.62
|
13,300 | 7.71 | 7.71 | 7.54 | 0 | 0 | 0 |
| 28/04/2025 |
7.62
|
5,100 | 7.62 | 7.71 | 7.54 | 0 | 0 | 0 |
| 25/04/2025 |
7.88
|
53,700 | 7.97 | 8.23 | 7.88 | 1,100 | 0 | 0.0 |
| 24/04/2025 |
7.97
|
47,300 | 7.71 | 7.97 | 7.71 | 0 | 0 | 0 |
| 23/04/2025 |
7.71
|
13,600 | 7.71 | 7.71 | 7.54 | 0 | 0 | 0 |
| 22/04/2025 |
7.88
|
55,530 | 7.80 | 7.88 | 7.28 | 0 | 0 | 0 |
| 21/04/2025 |
7.97
|
36,137 | 7.97 | 7.97 | 7.71 | 0 | 0 | 0 |
| 18/04/2025 |
7.62
|
75,931 | 7.45 | 7.97 | 7.45 | 0 | 0 | 0 |
| 17/04/2025 |
7.36
|
19,600 | 7.28 | 7.45 | 7.28 | 0 | 0 | 0 |
| 16/04/2025 |
7.28
|
39,300 | 7.02 | 7.28 | 7.02 | 0 | 0 | 0 |
| 15/04/2025 |
6.67
|
7,200 | 6.93 | 6.93 | 6.67 | 0 | 0 | 0 |
| 14/04/2025 |
6.67
|
17,031 | 7.10 | 7.10 | 6.67 | 0 | 0 | 0 |
| 11/04/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 10/04/2025 |
7.10
|
25,900 | 6.93 | 7.19 | 6.93 | 0 | 0 | 0 |
| 09/04/2025 |
6.93
|
20,900 | 6.50 | 6.93 | 6.50 | 0 | 0 | 0 |
| 08/04/2025 |
6.58
|
1 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
| 04/04/2025 |
6.58
|
4 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
| 03/04/2025 |
6.58
|
17,900 | 6.76 | 6.76 | 6.50 | 0 | 0 | 0 |
| 02/04/2025 |
6.84
|
32,800 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 01/04/2025 |
7.02
|
12,700 | 6.76 | 7.02 | 6.76 | 0 | 0 | 0 |
| 31/03/2025 |
6.93
|
3,100 | 6.84 | 6.93 | 6.76 | 0 | 0 | 0 |
| 28/03/2025 |
6.93
|
3,100 | 7.10 | 7.10 | 6.84 | 0 | 0 | 0 |
| 27/03/2025 |
7.10
|
5,300 | 6.93 | 7.10 | 6.84 | 0 | 0 | 0 |