| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-24) |
-0.10 | -2.13% | 5,210,800 | 0 | 0 |
4.20
4.70
4.60
|
|
2 tháng
(2026-07-23) |
0 | 0% | 16,283,000 | 0 | 0 |
4.20
5.40
4.60
|
|
3 tháng
(2026-06-23) |
-0.30 | -6.12% | 19,913,400 | 0 | 0 |
4.20
6.50
4.60
|
|
6 tháng
(2026-03-25) |
-1.50 | -24.59% | 37,899,200 | 0 | 0 |
4.20
7
4.60
|
|
12 tháng
(2025-09-26) |
-2.70 | -36.99% | 44,617,600 | 0 | 0 |
4.20
7.60
4.60
|
|
24 tháng
(2024-10-01) |
-3.20 | -41.03% | 102,245,956 | 0 | 0 |
4.20
11.30
4.60
|
|
36 tháng
(2023-10-09) |
-3.90 | -45.88% | 121,067,634 | 0 | 0 |
4.20
11.30
4.60
|
|
60 tháng
(2021-10-18) |
-10.70 | -69.93% | 191,257,815 | 0 | 0 |
4.20
26.40
4.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/07/2025 |
9.10
|
477,300 | 9 | 9.30 | 8.90 | 0 | 0 | 0 |
| 08/07/2025 |
9.20
|
756,800 | 9.10 | 9.40 | 8.90 | 0 | 0 | 0 |
| 07/07/2025 |
9.20
|
564,900 | 9 | 9.40 | 9 | 0 | 0 | 0 |
| 04/07/2025 |
9.10
|
597,700 | 9 | 9.30 | 8.90 | 0 | 0 | 0 |
| 03/07/2025 |
9.20
|
311,600 | 9.20 | 9.50 | 9 | 0 | 0 | 0 |
| 02/07/2025 |
9.30
|
578,000 | 9.30 | 9.80 | 9 | 0 | 0 | 0 |
| 01/07/2025 |
9.40
|
481,000 | 9.30 | 10 | 9 | 0 | 0 | 0 |
| 30/06/2025 |
9.50
|
628,500 | 9.50 | 10 | 9 | 0 | 0 | 0 |
| 27/06/2025 |
9.60
|
687,500 | 9.60 | 9.90 | 9.50 | 0 | 0 | 0 |
| 26/06/2025 |
9.70
|
141,300 | 9.70 | 10 | 9.60 | 0 | 0 | 0 |
| 25/06/2025 |
9.90
|
496,700 | 9.50 | 9.90 | 9.20 | 0 | 0 | 0 |
| 24/06/2025 |
9.50
|
145,100 | 9.50 | 9.70 | 9.30 | 0 | 0 | 0 |
| 23/06/2025 |
9.50
|
258,300 | 9.40 | 9.70 | 9.30 | 0 | 0 | 0 |
| 20/06/2025 |
9.50
|
552,000 | 9.40 | 9.80 | 9 | 0 | 0 | 0 |
| 19/06/2025 |
9.50
|
330,500 | 9.90 | 10 | 9.30 | 0 | 0 | 0 |
| 18/06/2025 |
10
|
572,200 | 9.50 | 10.20 | 9.50 | 0 | 0 | 0 |
| 17/06/2025 |
9.60
|
773,500 | 9.20 | 10.40 | 9 | 0 | 0 | 0 |
| 16/06/2025 |
9
|
383,800 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 13/06/2025 |
9.10
|
509,300 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 12/06/2025 |
9.10
|
106,000 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 11/06/2025 |
9
|
284,700 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 10/06/2025 |
9
|
93,700 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 09/06/2025 |
9.10
|
225,600 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 06/06/2025 |
9
|
343,000 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 05/06/2025 |
9
|
102,200 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 04/06/2025 |
9
|
262,200 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
| 03/06/2025 |
9.10
|
692,200 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
| 02/06/2025 |
9.10
|
218,700 | 9.10 | 9.30 | 8.90 | 0 | 0 | 0 |
| 30/05/2025 |
9.10
|
339,000 | 10.30 | 10.30 | 8.90 | 0 | 0 | 0 |
| 29/05/2025 |
9.40
|
596,700 | 9.60 | 9.70 | 9 | 0 | 0 | 0 |
| 28/05/2025 |
9.70
|
496,900 | 9.60 | 10.80 | 9.40 | 0 | 0 | 0 |
| 27/05/2025 |
9.40
|
446,900 | 9.80 | 9.80 | 9 | 0 | 0 | 0 |
| 26/05/2025 |
9.90
|
598,900 | 11.30 | 11.30 | 9.20 | 0 | 0 | 0 |
| 23/05/2025 |
9.50
|
375,000 | 11 | 11 | 9.20 | 0 | 0 | 0 |
| 22/05/2025 |
9.70
|
258,400 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 |
| 21/05/2025 |
9.80
|
423,500 | 9.70 | 9.90 | 9.60 | 0 | 0 | 0 |
| 20/05/2025 |
9.70
|
179,200 | 9.60 | 9.90 | 9.60 | 0 | 0 | 0 |
| 19/05/2025 |
9.70
|
405,800 | 9.80 | 9.80 | 9.30 | 0 | 0 | 0 |
| 16/05/2025 |
9.80
|
167,600 | 9.90 | 10 | 9.50 | 0 | 0 | 0 |
| 15/05/2025 |
10
|
418,900 | 11.80 | 11.80 | 9.50 | 0 | 0 | 0 |
| 14/05/2025 |
9.90
|
451,000 | 11.80 | 11.80 | 9.70 | 0 | 0 | 0 |
| 13/05/2025 |
10
|
408,500 | 9.90 | 11.10 | 9.70 | 0 | 0 | 0 |
| 12/05/2025 |
9.90
|
198,600 | 10.20 | 10.30 | 9.40 | 0 | 0 | 0 |
| 09/05/2025 |
10
|
310,800 | 11.60 | 11.60 | 9.80 | 0 | 0 | 0 |
| 08/05/2025 |
10
|
129,900 | 11 | 11 | 9.90 | 0 | 0 | 0 |
| 07/05/2025 |
10.10
|
319,300 | 10.50 | 10.50 | 9.70 | 0 | 0 | 0 |
| 06/05/2025 |
10.40
|
264,500 | 10.50 | 11 | 10.10 | 0 | 0 | 0 |
| 05/05/2025 |
10.50
|
186,200 | 10.50 | 10.60 | 10.30 | 0 | 0 | 0 |
| 29/04/2025 |
10.40
|
178,136 | 10.20 | 10.60 | 10.20 | 0 | 0 | 0 |
| 28/04/2025 |
10.30
|
229,319 | 9.90 | 10.50 | 9.90 | 0 | 0 | 0 |
| 25/04/2025 |
9.90
|
175,605 | 9.90 | 10.30 | 9.70 | 0 | 0 | 0 |
| 24/04/2025 |
10
|
81,959 | 9.90 | 10.10 | 9.80 | 0 | 0 | 0 |
| 23/04/2025 |
9.90
|
238,304 | 9.70 | 10.20 | 9.60 | 0 | 0 | 0 |
| 22/04/2025 |
9.70
|
226,100 | 9.90 | 10 | 9.40 | 0 | 0 | 0 |
| 21/04/2025 |
10
|
62,411 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 18/04/2025 |
10
|
433,612 | 9.90 | 10.20 | 9.60 | 0 | 0 | 0 |
| 17/04/2025 |
10
|
519,423 | 9.90 | 10.50 | 9.50 | 0 | 0 | 0 |
| 16/04/2025 |
9.90
|
303,138 | 9.90 | 10.20 | 9.80 | 0 | 0 | 0 |
| 15/04/2025 |
10
|
227,107 | 10.20 | 10.40 | 9.50 | 0 | 0 | 0 |
| 14/04/2025 |
10.30
|
174,847 | 10.50 | 10.90 | 10 | 0 | 0 | 0 |
| 11/04/2025 |
10.60
|
2,245,116 | 10.50 | 10.70 | 9.90 | 0 | 0 | 0 |
| 10/04/2025 |
10.60
|
836,952 | 9.90 | 11.20 | 9.90 | 0 | 0 | 0 |
| 09/04/2025 |
10
|
116,656 | 9.60 | 10.90 | 9 | 0 | 0 | 0 |
| 08/04/2025 |
9.30
|
192,621 | 11.10 | 11.10 | 9 | 0 | 0 | 0 |
| 04/04/2025 |
9.80
|
210,105 | 10.50 | 10.50 | 9 | 0 | 0 | 0 |
| 03/04/2025 |
9.90
|
476,022 | 10.70 | 11 | 9.20 | 0 | 0 | 0 |
| 02/04/2025 |
10.80
|
263,729 | 11.20 | 11.40 | 10.50 | 0 | 0 | 0 |
| 01/04/2025 |
11.30
|
400,981 | 11.20 | 11.80 | 10.60 | 0 | 0 | 0 |
| 31/03/2025 |
11.30
|
699,941 | 10.30 | 11.50 | 10.20 | 0 | 0 | 0 |
| 28/03/2025 |
10.40
|
644,406 | 10.20 | 10.40 | 10 | 0 | 0 | 0 |
| 27/03/2025 |
10.20
|
181,401 | 10.20 | 10.30 | 10 | 0 | 0 | 0 |
| 26/03/2025 |
10.20
|
206,515 | 10.20 | 10.40 | 10 | 0 | 0 | 0 |
| 25/03/2025 |
10.20
|
296,750 | 10 | 10.40 | 10 | 0 | 0 | 0 |
| 24/03/2025 |
10.10
|
522,887 | 10 | 10.30 | 9.90 | 0 | 0 | 0 |
| 21/03/2025 |
10.10
|
293,133 | 10 | 10.20 | 9.90 | 0 | 0 | 0 |
| 20/03/2025 |
10
|
476,515 | 10 | 10.50 | 9.80 | 0 | 0 | 0 |
| 19/03/2025 |
10
|
950,606 | 9.10 | 10.30 | 9 | 0 | 0 | 0 |
| 18/03/2025 |
9.20
|
4,419 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 17/03/2025 |
4.30
|
269,300 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 14/03/2025 |
9
|
26,107 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 13/03/2025 |
8.90
|
20,000 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 12/03/2025 |
9
|
16,642 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 11/03/2025 |
9.20
|
94,902 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 10/03/2025 |
9.20
|
49,938 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
| 07/03/2025 |
9.20
|
120,410 | 9 | 9.40 | 9 | 0 | 0 | 0 |
| 06/03/2025 |
9.30
|
27,120 | 10.20 | 10.20 | 9.10 | 0 | 0 | 0 |
| 05/03/2025 |
9.20
|
35,800 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
| 04/03/2025 |
9.20
|
189,517 | 9.10 | 9.40 | 9 | 0 | 0 | 0 |
| 03/03/2025 |
9
|
46,306 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
| 28/02/2025 |
9.10
|
46,839 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
| 27/02/2025 |
9.20
|
54,545 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 |
| 26/02/2025 |
9.20
|
135,610 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 |
| 25/02/2025 |
8.90
|
174,763 | 8.90 | 9.20 | 8.90 | 0 | 0 | 0 |
| 24/02/2025 |
8.90
|
75,596 | 8.40 | 9 | 8.40 | 0 | 0 | 0 |
| 21/02/2025 |
8.70
|
140,852 | 8.20 | 9 | 8.10 | 0 | 0 | 0 |
| 20/02/2025 |
8.10
|
77,792 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 19/02/2025 |
8.10
|
100,180 | 7 | 8.50 | 7 | 0 | 0 | 0 |
| 18/02/2025 |
7.90
|
105,412 | 7 | 8.10 | 7 | 0 | 0 | 0 |
| 17/02/2025 |
7.80
|
236,661 | 8 | 8.20 | 7.30 | 0 | 0 | 0 |
| 14/02/2025 |
8.10
|
14,624 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |