| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.30 | -2.19% | 64,665,100 | -193,200 | 0 |
13
14.60
13.40
|
|
2 tháng
(2026-07-20) |
0 | 0% | 158,547,600 | -193,200 | 0 |
12.80
14.60
13.40
|
|
3 tháng
(2026-06-22) |
0.40 | 3.08% | 307,919,800 | -193,200 | 0 |
12.80
14.65
13.40
|
|
6 tháng
(2026-03-23) |
1.20 | 9.84% | 455,411,300 | -193,200 | 0 |
12.20
14.65
13.40
|
|
12 tháng
(2025-09-23) |
-0.70 | -4.96% | 782,646,100 | -193,200 | 0 |
12.20
16.05
13.40
|
|
24 tháng
(2024-09-30) |
0.20 | 1.52% | 2,660,499,100 | -193,200 | 0 |
7.24
16.60
13.40
|
|
36 tháng
(2023-10-04) |
-0.16 | -1.20% | 3,391,027,100 | -193,200 | 0 |
7.24
17
13.40
|
|
60 tháng
(2021-10-14) |
-8.90 | -39.91% | 4,517,794,800 | 2,176,400 | 49.1 |
6.05
26.13
13.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
11
|
9,893,000 | 10.75 | 11.20 | 10.75 | 0 | 0 | 0 |
| 24/07/2025 |
10.80
|
9,202,300 | 10.95 | 11 | 10.65 | 0 | 0 | 0 |
| 23/07/2025 |
10.90
|
7,681,400 | 11.05 | 11.25 | 10.85 | 0 | 0 | 0 |
| 22/07/2025 |
10.85
|
10,443,000 | 10.60 | 11.10 | 10.55 | 0 | 0 | 0 |
| 21/07/2025 |
10.75
|
10,121,800 | 10.70 | 11 | 10.50 | 0 | 0 | 0 |
| 18/07/2025 |
10.75
|
12,824,300 | 10.65 | 11.20 | 10.55 | 0 | 0 | 0 |
| 17/07/2025 |
10.65
|
8,086,600 | 10.85 | 10.85 | 10.50 | 0 | 0 | 0 |
| 16/07/2025 |
10.70
|
7,141,900 | 10.50 | 10.80 | 10.40 | 0 | 0 | 0 |
| 15/07/2025 |
10.50
|
13,227,100 | 10.40 | 10.90 | 10.25 | 0 | 0 | 0 |
| 14/07/2025 |
10.30
|
8,432,000 | 10.35 | 10.60 | 10 | 0 | 0 | 0 |
| 11/07/2025 |
10.35
|
11,042,300 | 10.30 | 10.65 | 10.20 | 0 | 0 | 0 |
| 10/07/2025 |
10.30
|
9,234,800 | 10.55 | 10.75 | 10.15 | 0 | 0 | 0 |
| 09/07/2025 |
10.20
|
25,441,800 | 9.65 | 10.20 | 9.65 | 0 | 0 | 0 |
| 08/07/2025 |
9.57
|
10,407,000 | 9.23 | 9.57 | 9.22 | 0 | 0 | 0 |
| 07/07/2025 |
9.45
|
4,022,800 | 9.50 | 9.56 | 9.40 | 0 | 0 | 0 |
| 04/07/2025 |
9.41
|
3,792,200 | 9.40 | 9.52 | 9.40 | 0 | 0 | 0 |
| 03/07/2025 |
9.40
|
6,051,300 | 9.55 | 9.64 | 9.37 | 0 | 0 | 0 |
| 02/07/2025 |
9.55
|
7,537,900 | 9.21 | 9.75 | 9.21 | 0 | 0 | 0 |
| 01/07/2025 |
9.20
|
2,611,300 | 9.30 | 9.32 | 9.20 | 0 | 0 | 0 |
| 30/06/2025 |
9.29
|
3,604,900 | 9.29 | 9.39 | 9.20 | 0 | 0 | 0 |
| 27/06/2025 |
9.12
|
1,936,400 | 9.15 | 9.27 | 9.10 | 0 | 0 | 0 |
| 26/06/2025 |
9.14
|
2,907,900 | 9.20 | 9.20 | 9.06 | 0 | 0 | 0 |
| 25/06/2025 |
9.15
|
2,719,700 | 9.32 | 9.45 | 9.15 | 0 | 0 | 0 |
| 24/06/2025 |
9.32
|
4,086,000 | 9.31 | 9.53 | 9.23 | 0 | 0 | 0 |
| 23/06/2025 |
9.16
|
5,566,900 | 9.11 | 9.30 | 9.11 | 0 | 0 | 0 |
| 20/06/2025 |
9.37
|
3,287,200 | 9.48 | 9.55 | 9.36 | 0 | 0 | 0 |
| 19/06/2025 |
9.40
|
2,918,700 | 9.45 | 9.53 | 9.30 | 0 | 0 | 0 |
| 18/06/2025 |
9.42
|
4,435,700 | 9.46 | 9.68 | 9.37 | 0 | 0 | 0 |
| 17/06/2025 |
9.50
|
5,558,700 | 9.50 | 9.50 | 9.35 | 0 | 0 | 0 |
| 16/06/2025 |
9.35
|
6,717,900 | 9 | 9.42 | 9 | 0 | 0 | 0 |
| 13/06/2025 |
9.05
|
9,941,200 | 9.15 | 9.17 | 8.98 | 0 | 0 | 0 |
| 12/06/2025 |
9.26
|
5,524,600 | 9.23 | 9.36 | 9.22 | 0 | 0 | 0 |
| 11/06/2025 |
9.22
|
9,043,800 | 8.96 | 9.39 | 8.94 | 0 | 0 | 0 |
| 10/06/2025 |
8.88
|
8,790,600 | 8.60 | 8.99 | 8.60 | 0 | 0 | 0 |
| 09/06/2025 |
8.63
|
3,086,800 | 8.68 | 8.68 | 8.54 | 0 | 0 | 0 |
| 06/06/2025 |
8.60
|
4,895,600 | 8.88 | 8.88 | 8.60 | 0 | 0 | 0 |
| 05/06/2025 |
8.83
|
3,246,100 | 8.84 | 8.92 | 8.75 | 0 | 0 | 0 |
| 04/06/2025 |
8.83
|
4,209,900 | 9.05 | 9.05 | 8.80 | 0 | 0 | 0 |
| 03/06/2025 |
8.97
|
10,236,000 | 8.78 | 9.06 | 8.77 | 0 | 0 | 0 |
| 02/06/2025 |
8.62
|
4,723,700 | 8.47 | 8.62 | 8.25 | 0 | 0 | 0 |
| 30/05/2025 |
8.63
|
4,633,700 | 8.67 | 8.96 | 8.57 | 0 | 0 | 0 |
| 29/05/2025 |
8.73
|
2,964,300 | 8.97 | 8.97 | 8.70 | 0 | 0 | 0 |
| 28/05/2025 |
8.86
|
6,399,400 | 8.78 | 9 | 8.77 | 0 | 0 | 0 |
| 27/05/2025 |
8.74
|
4,317,900 | 8.67 | 8.79 | 8.56 | 0 | 0 | 0 |
| 26/05/2025 |
8.57
|
3,650,500 | 8.35 | 8.62 | 8.15 | 0 | 0 | 0 |
| 23/05/2025 |
8.32
|
3,544,700 | 8.46 | 8.53 | 8.30 | 0 | 0 | 0 |
| 22/05/2025 |
8.47
|
4,860,000 | 8.55 | 8.69 | 8.44 | 0 | 0 | 0 |
| 21/05/2025 |
8.58
|
5,859,200 | 8.87 | 8.87 | 8.51 | 0 | 0 | 0 |
| 20/05/2025 |
8.78
|
3,601,200 | 8.81 | 8.84 | 8.68 | 0 | 0 | 0 |
| 19/05/2025 |
8.75
|
5,527,400 | 8.93 | 8.94 | 8.75 | 0 | 0 | 0 |
| 16/05/2025 |
9
|
6,212,600 | 9 | 9.25 | 8.92 | 0 | 0 | 0 |
| 15/05/2025 |
8.91
|
4,455,500 | 8.99 | 8.99 | 8.80 | 0 | 0 | 0 |
| 14/05/2025 |
8.85
|
13,028,700 | 8.53 | 9.03 | 8.51 | 0 | 0 | 0 |
| 13/05/2025 |
8.54
|
5,392,900 | 8.66 | 8.75 | 8.52 | 0 | 0 | 0 |
| 12/05/2025 |
8.47
|
2,984,200 | 8.50 | 8.54 | 8.40 | 0 | 0 | 0 |
| 09/05/2025 |
8.42
|
3,624,100 | 8.51 | 8.58 | 8.42 | 0 | 0 | 0 |
| 08/05/2025 |
8.45
|
3,468,700 | 8.40 | 8.55 | 8.40 | 0 | 0 | 0 |
| 07/05/2025 |
8.39
|
4,373,700 | 8.50 | 8.58 | 8.38 | 0 | 0 | 0 |
| 06/05/2025 |
8.51
|
3,885,700 | 8.57 | 8.72 | 8.49 | 0 | 0 | 0 |
| 05/05/2025 |
8.55
|
2,970,500 | 8.65 | 8.96 | 8.55 | 0 | 0 | 0 |
| 02/05/2025 |
14.25
|
2,498,000 | 14.40 | 14.45 | 14.15 | 0 | 0 | 0 |
| 01/05/2025 |
13.60
|
6,174,200 | 14.10 | 14.15 | 13.60 | 0 | 0 | 0 |
| 30/04/2025 |
13
|
2,390,300 | 13.05 | 13.10 | 12.80 | 0 | 0 | 0 |
| 29/04/2025 |
8.54
|
4,534,100 | 8.72 | 8.73 | 8.46 | 0 | 0 | 0 |
| 28/04/2025 |
8.72
|
7,794,600 | 8.50 | 8.84 | 8.35 | 0 | 0 | 0 |
| 25/04/2025 |
8.34
|
10,984,400 | 7.81 | 8.34 | 7.81 | 0 | 0 | 0 |
| 24/04/2025 |
7.80
|
5,395,200 | 7.54 | 7.90 | 7.54 | 0 | 0 | 0 |
| 23/04/2025 |
7.50
|
2,947,700 | 7.60 | 7.62 | 7.43 | 0 | 0 | 0 |
| 22/04/2025 |
7.45
|
8,750,400 | 7.69 | 7.90 | 7.19 | 0 | 0 | 0 |
| 21/04/2025 |
7.73
|
4,595,900 | 7.75 | 7.87 | 7.67 | 0 | 0 | 0 |
| 18/04/2025 |
7.86
|
6,038,800 | 7.80 | 8 | 7.76 | 0 | 0 | 0 |
| 17/04/2025 |
7.71
|
3,233,100 | 7.60 | 7.80 | 7.55 | 0 | 0 | 0 |
| 16/04/2025 |
7.68
|
9,149,700 | 8.09 | 8.11 | 7.61 | 0 | 0 | 0 |
| 15/04/2025 |
8.09
|
8,968,700 | 7.80 | 8.49 | 7.80 | 0 | 0 | 0 |
| 14/04/2025 |
8.01
|
6,953,300 | 8.01 | 8.22 | 7.70 | 0 | 0 | 0 |
| 11/04/2025 |
8
|
19,038,200 | 7.80 | 8.25 | 7.22 | 0 | 0 | 0 |
| 10/04/2025 |
7.74
|
2,929,300 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 09/04/2025 |
7.24
|
14,626,500 | 7.24 | 7.50 | 7.24 | 0 | 0 | 0 |
| 08/04/2025 |
7.78
|
2,442,500 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 07/04/2025 |
9.41
|
3,792,200 | 9.40 | 9.52 | 9.40 | 0 | 0 | 0 |
| 04/04/2025 |
8.36
|
4,389,100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 03/04/2025 |
8.98
|
6,480,000 | 9.10 | 9.20 | 8.98 | 0 | 0 | 0 |
| 02/04/2025 |
9.65
|
5,293,500 | 9.80 | 9.85 | 9.56 | 0 | 0 | 0 |
| 01/04/2025 |
9.77
|
8,674,100 | 10 | 10 | 9.70 | 0 | 0 | 0 |
| 31/03/2025 |
9.95
|
7,226,500 | 9.69 | 10.15 | 9.66 | 0 | 0 | 0 |
| 28/03/2025 |
9.75
|
8,956,800 | 10.05 | 10.20 | 9.50 | 0 | 0 | 0 |
| 27/03/2025 |
10
|
10,389,600 | 10.15 | 10.25 | 9.97 | 0 | 0 | 0 |
| 26/03/2025 |
10.15
|
10,073,200 | 10.80 | 10.85 | 10.05 | 0 | 0 | 0 |
| 25/03/2025 |
10.80
|
33,901,000 | 9.91 | 11.15 | 9.91 | 0 | 0 | 0 |
| 24/03/2025 |
10.65
|
4,663,000 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
| 21/03/2025 |
11.45
|
19,040,400 | 11.45 | 11.70 | 11.45 | 0 | 0 | 0 |
| 20/03/2025 |
12.30
|
24,667,100 | 13.20 | 13.25 | 12.30 | 0 | 0 | 0 |
| 19/03/2025 |
13.20
|
13,525,200 | 13.65 | 13.65 | 13.15 | 0 | 0 | 0 |
| 18/03/2025 |
13.65
|
4,671,600 | 13.80 | 13.90 | 13.65 | 0 | 0 | 0 |
| 17/03/2025 |
13.80
|
3,895,400 | 13.75 | 13.90 | 13.70 | 0 | 0 | 0 |
| 14/03/2025 |
13.75
|
3,575,800 | 13.70 | 13.95 | 13.70 | 0 | 0 | 0 |
| 13/03/2025 |
13.80
|
7,163,600 | 14.20 | 14.20 | 13.80 | 0 | 0 | 0 |
| 12/03/2025 |
14.10
|
6,273,700 | 13.85 | 14.15 | 13.80 | 0 | 0 | 0 |
| 11/03/2025 |
13.85
|
13,290,800 | 13.85 | 13.90 | 13.60 | 0 | 0 | 0 |
| 10/03/2025 |
14.05
|
8,118,900 | 14.10 | 14.35 | 14 | 0 | 0 | 0 |