| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-10) |
-1.02 | -10.10% | 8,731,300 | -588,400 | 0 |
9
10.20
9
|
|
2 tháng
(2026-07-13) |
-1.52 | -14.34% | 20,988,600 | -1,947,919 | 0 |
9
10.70
9
|
|
3 tháng
(2026-06-11) |
-1.72 | -15.93% | 44,236,500 | -1,657,549 | 0 |
9
11.60
9
|
|
6 tháng
(2026-03-13) |
-0.92 | -9.20% | 75,102,200 | -2,807,914 | 0.4 |
9
11.60
9
|
|
12 tháng
(2025-09-15) |
-3.37 | -27.07% | 164,905,000 | 192,386 | 34.4 |
9
12.45
9
|
|
24 tháng
(2024-09-19) |
2.86 | 46.04% | 413,259,101 | -420,214 | 23.5 |
5.82
14.20
9
|
|
36 tháng
(2023-09-25) |
4.12 | 83.04% | 549,860,235 | 813,586 | 31.4 |
4.30
14.20
9
|
|
60 tháng
(2021-10-05) |
-0.24 | -2.58% | 799,090,475 | 880,948 | 32.4 |
3.90
14.20
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/08/2025 |
13.03
|
6,665,400 | 13.29 | 13.33 | 13.03 | 0 | 0 | 0 |
| 12/08/2025 |
13.16
|
4,637,300 | 13.23 | 13.53 | 13.03 | 0 | 0 | 0 |
| 11/08/2025 |
12.96
|
4,979,800 | 12.60 | 12.96 | 12.47 | 0 | 0 | 0 |
| 08/08/2025 |
12.14
|
3,440,100 | 12.10 | 12.20 | 11.91 | 0 | 0 | 0 |
| 07/08/2025 |
11.91
|
3,323,300 | 11.34 | 11.91 | 11.31 | 0 | 0 | 0 |
| 06/08/2025 |
11.18
|
1,036,000 | 11.18 | 11.21 | 11.11 | 0 | 0 | 0 |
| 05/08/2025 |
11.08
|
4,553,900 | 11.14 | 11.38 | 10.98 | 0 | 0 | 0 |
| 04/08/2025 |
11.05
|
1,297,500 | 10.85 | 11.14 | 10.85 | 0 | 0 | 0 |
| 01/08/2025 |
10.91
|
1,366,300 | 11.01 | 11.11 | 10.81 | 0 | 0 | 0 |
| 31/07/2025 |
11.11
|
1,648,100 | 11.31 | 11.38 | 10.88 | 0 | 0 | 0 |
| 30/07/2025 |
11.11
|
2,455,100 | 10.78 | 11.18 | 10.75 | 0 | 0 | 0 |
| 29/07/2025 |
10.58
|
5,847,600 | 11.77 | 11.77 | 10.58 | 0 | 0 | 0 |
| 28/07/2025 |
11.28
|
5,060,700 | 11.28 | 11.28 | 11.24 | 0 | 0 | 0 |
| 25/07/2025 |
10.55
|
4,204,000 | 10.12 | 10.55 | 10.09 | 0 | 0 | 0 |
| 24/07/2025 |
9.89
|
1,623,800 | 9.89 | 9.99 | 9.82 | 0 | 0 | 0 |
| 23/07/2025 |
9.92
|
2,107,100 | 10.19 | 10.19 | 9.89 | 0 | 0 | 0 |
| 22/07/2025 |
10.12
|
3,530,300 | 10.68 | 10.68 | 10.02 | 0 | 0 | 0 |
| 21/07/2025 |
5.97
|
256,000 | 5.97 | 5.99 | 5.91 | 0 | 0 | 0 |
| 18/07/2025 |
5.97
|
256,000 | 5.97 | 5.99 | 5.91 | 0 | 0 | 0 |
| 17/07/2025 |
5.97
|
256,000 | 5.97 | 5.99 | 5.91 | 0 | 0 | 0 |
| 16/07/2025 |
5.97
|
256,000 | 5.97 | 5.99 | 5.91 | 0 | 0 | 0 |
| 15/07/2025 |
5.97
|
256,000 | 5.97 | 5.99 | 5.91 | 0 | 0 | 0 |
| 14/07/2025 |
5.97
|
256,000 | 5.97 | 5.99 | 5.91 | 0 | 0 | 0 |
| 11/07/2025 |
7.28
|
368,400 | 7.31 | 7.37 | 7.21 | 0 | 0 | 0 |
| 10/07/2025 |
7.67
|
1,131,900 | 7.80 | 7.87 | 7.67 | 0 | 0 | 0 |
| 09/07/2025 |
9.92
|
1,407,000 | 10.05 | 10.05 | 9.92 | 0 | 0 | 0 |
| 08/07/2025 |
10.05
|
778,100 | 10.05 | 10.12 | 9.99 | 0 | 0 | 0 |
| 07/07/2025 |
9.99
|
964,200 | 9.92 | 10.12 | 9.86 | 0 | 0 | 0 |
| 04/07/2025 |
9.92
|
548,700 | 9.92 | 9.92 | 9.79 | 0 | 0 | 0 |
| 03/07/2025 |
9.86
|
850,900 | 9.86 | 9.92 | 9.66 | 0 | 0 | 0 |
| 02/07/2025 |
9.79
|
809,800 | 9.92 | 9.92 | 9.79 | 0 | 0 | 0 |
| 01/07/2025 |
9.86
|
865,300 | 9.99 | 10.05 | 9.79 | 0 | 0 | 0 |
| 30/06/2025 |
10.05
|
749,000 | 10.12 | 10.12 | 9.92 | 0 | 0 | 0 |
| 27/06/2025 |
10.05
|
1,920,300 | 9.92 | 10.19 | 9.86 | 0 | 0 | 0 |
| 26/06/2025 |
9.86
|
1,060,600 | 9.79 | 9.92 | 9.66 | 0 | 0 | 0 |
| 25/06/2025 |
9.72
|
2,091,900 | 9.52 | 9.86 | 9.52 | 0 | 0 | 0 |
| 24/06/2025 |
9.52
|
2,096,900 | 9.33 | 9.52 | 9.26 | 0 | 0 | 0 |
| 23/06/2025 |
9.33
|
2,486,100 | 9.59 | 9.72 | 9.26 | 0 | 0 | 0 |
| 20/06/2025 |
9.72
|
2,396,300 | 9.26 | 9.86 | 9.26 | 0 | 0 | 0 |
| 19/06/2025 |
9.26
|
581,000 | 9.19 | 9.26 | 9.13 | 0 | 0 | 0 |
| 18/06/2025 |
9.19
|
869,200 | 9.26 | 9.33 | 9.13 | 0 | 0 | 0 |
| 17/06/2025 |
9.19
|
539,900 | 9.13 | 9.26 | 9.13 | 0 | 0 | 0 |
| 16/06/2025 |
9.13
|
447,100 | 9.39 | 9.39 | 9.00 | 0 | 0 | 0 |
| 13/06/2025 |
9.06
|
989,000 | 9.19 | 9.19 | 9.00 | 0 | 0 | 0 |
| 12/06/2025 |
9.19
|
929,200 | 9.19 | 9.33 | 9.13 | 0 | 0 | 0 |
| 11/06/2025 |
9.13
|
662,200 | 9.26 | 9.26 | 9.00 | 0 | 0 | 0 |
| 10/06/2025 |
9.13
|
2,287,900 | 8.86 | 9.46 | 8.73 | 0 | 0 | 0 |
| 09/06/2025 |
8.80
|
1,169,900 | 9.00 | 9.00 | 8.80 | 0 | 0 | 0 |
| 06/06/2025 |
8.93
|
741,600 | 9.06 | 9.06 | 8.93 | 0 | 0 | 0 |
| 05/06/2025 |
9.06
|
2,264,900 | 9.13 | 9.19 | 8.93 | 0 | 0 | 0 |
| 04/06/2025 |
9.13
|
1,377,100 | 9.33 | 9.39 | 9.13 | 0 | 0 | 0 |
| 03/06/2025 |
9.33
|
693,300 | 9.46 | 9.52 | 9.26 | 0 | 0 | 0 |
| 02/06/2025 |
9.46
|
698,200 | 9.39 | 9.46 | 9.26 | 0 | 0 | 0 |
| 30/05/2025 |
9.39
|
736,200 | 9.33 | 9.59 | 9.26 | 0 | 0 | 0 |
| 29/05/2025 |
9.33
|
1,366,500 | 9.13 | 9.46 | 9.13 | 0 | 0 | 0 |
| 28/05/2025 |
9.13
|
1,987,800 | 9.26 | 9.33 | 9.00 | 0 | 0 | 0 |
| 27/05/2025 |
9.26
|
2,424,200 | 9.59 | 9.59 | 9.19 | 0 | 0 | 0 |
| 26/05/2025 |
9.39
|
3,518,700 | 8.93 | 9.46 | 8.86 | 0 | 0 | 0 |
| 23/05/2025 |
8.93
|
1,883,000 | 8.66 | 9.00 | 8.60 | 0 | 0 | 0 |
| 22/05/2025 |
8.60
|
2,007,600 | 8.60 | 8.93 | 8.53 | 0 | 0 | 0 |
| 21/05/2025 |
8.60
|
3,819,100 | 8.14 | 8.73 | 8.14 | 0 | 0 | 0 |
| 20/05/2025 |
8.14
|
1,138,800 | 8.07 | 8.20 | 7.94 | 0 | 0 | 0 |
| 19/05/2025 |
8.07
|
2,787,200 | 7.74 | 8.20 | 7.67 | 0 | 0 | 0 |
| 16/05/2025 |
7.67
|
1,176,100 | 7.67 | 7.74 | 7.61 | 0 | 0 | 0 |
| 15/05/2025 |
7.67
|
1,086,900 | 7.61 | 7.67 | 7.54 | 0 | 0 | 0 |
| 14/05/2025 |
7.61
|
1,112,200 | 7.74 | 7.74 | 7.54 | 0 | 0 | 0 |
| 13/05/2025 |
7.74
|
1,082,700 | 7.67 | 7.80 | 7.61 | 0 | 0 | 0 |
| 12/05/2025 |
7.67
|
931,300 | 7.61 | 7.67 | 7.47 | 0 | 0 | 0 |
| 09/05/2025 |
7.61
|
1,762,100 | 7.28 | 7.94 | 7.28 | 0 | 0 | 0 |
| 08/05/2025 |
7.28
|
859,000 | 7.28 | 7.34 | 7.21 | 0 | 0 | 0 |
| 07/05/2025 |
7.28
|
595,700 | 7.28 | 7.34 | 7.21 | 0 | 0 | 0 |
| 06/05/2025 |
7.28
|
789,500 | 7.28 | 7.34 | 7.21 | 0 | 0 | 0 |
| 05/05/2025 |
7.28
|
664,100 | 7.28 | 7.41 | 7.21 | 0 | 0 | 0 |
| 29/04/2025 |
7.28
|
1,092,391 | 7.34 | 7.47 | 7.14 | 0 | 0 | 0 |
| 28/04/2025 |
7.41
|
1,392,128 | 7.34 | 7.54 | 7.28 | 0 | 0 | 0 |
| 25/04/2025 |
7.34
|
2,320,587 | 7.01 | 7.54 | 7.01 | 0 | 0 | 0 |
| 24/04/2025 |
7.01
|
503,193 | 7.08 | 7.14 | 6.88 | 0 | 0 | 0 |
| 23/04/2025 |
7.01
|
809,259 | 6.94 | 7.14 | 6.94 | 0 | 0 | 0 |
| 22/04/2025 |
6.94
|
1,788,213 | 7.14 | 7.21 | 6.55 | 0 | 0 | 0 |
| 21/04/2025 |
7.21
|
815,847 | 7.21 | 7.28 | 7.08 | 0 | 0 | 0 |
| 18/04/2025 |
7.14
|
1,187,140 | 7.01 | 7.34 | 6.94 | 0 | 0 | 0 |
| 17/04/2025 |
7.01
|
732,033 | 6.81 | 7.01 | 6.81 | 0 | 0 | 0 |
| 16/04/2025 |
6.81
|
611,912 | 6.81 | 6.94 | 6.75 | 0 | 0 | 0 |
| 15/04/2025 |
6.75
|
744,862 | 6.68 | 6.81 | 6.55 | 0 | 0 | 0 |
| 14/04/2025 |
6.75
|
657,077 | 6.81 | 6.88 | 6.61 | 0 | 0 | 0 |
| 11/04/2025 |
6.81
|
1,460,076 | 7.14 | 7.47 | 6.61 | 0 | 0 | 0 |
| 10/04/2025 |
6.68
|
293,927 | 6.35 | 6.68 | 6.09 | 0 | 0 | 0 |
| 09/04/2025 |
5.89
|
1,552,968 | 6.09 | 6.28 | 5.42 | 0 | 0 | 0 |
| 08/04/2025 |
5.95
|
1,461,628 | 6.55 | 6.81 | 5.82 | 0 | 0 | 0 |
| 04/04/2025 |
6.68
|
1,948,114 | 6.61 | 6.81 | 6.35 | 0 | 0 | 0 |
| 03/04/2025 |
6.55
|
3,320,516 | 7.34 | 7.34 | 6.48 | 0 | 0 | 0 |
| 02/04/2025 |
7.41
|
2,392,105 | 7.01 | 7.54 | 7.01 | 0 | 0 | 0 |
| 01/04/2025 |
7.08
|
610,982 | 7.01 | 7.08 | 6.94 | 0 | 0 | 0 |
| 31/03/2025 |
6.94
|
624,886 | 6.94 | 7.08 | 6.88 | 0 | 0 | 0 |
| 28/03/2025 |
6.94
|
433,653 | 6.94 | 7.01 | 6.81 | 0 | 0 | 0 |
| 27/03/2025 |
6.88
|
402,296 | 7.01 | 7.01 | 6.81 | 0 | 0 | 0 |
| 26/03/2025 |
7.01
|
815,000 | 7.08 | 7.14 | 6.88 | 0 | 0 | 0 |
| 25/03/2025 |
7.08
|
1,140,759 | 7.14 | 7.21 | 7.01 | 0 | 0 | 0 |
| 24/03/2025 |
7.14
|
1,599,612 | 7.08 | 7.21 | 6.94 | 0 | 0 | 0 |
| 21/03/2025 |
7.08
|
3,519,448 | 6.81 | 7.14 | 6.81 | 0 | 0 | 0 |