| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
0.20 | 2.35% | 12,149,800 | 5,700 | 0 |
8.30
8.70
8.70
|
|
2 tháng
(2026-04-20) |
0.20 | 2.35% | 19,230,600 | 37,901 | 0 |
8.30
8.70
8.70
|
|
3 tháng
(2026-03-19) |
0.30 | 3.57% | 41,894,200 | 40,801 | 0.0 |
7.90
9.10
8.70
|
|
6 tháng
(2025-12-19) |
0.40 | 4.82% | 185,308,500 | 35,201 | -0.0 |
7.90
11.20
8.70
|
|
12 tháng
(2025-06-23) |
-0.10 | -1.14% | 447,139,300 | 12,901 | -0.7 |
7.90
23
8.70
|
|
24 tháng
(2024-06-27) |
0.50 | 6.10% | 569,590,242 | -2,368,479 | -18.9 |
6
23
8.70
|
|
36 tháng
(2023-07-03) |
-0.95 | -9.86% | 950,519,983 | -2,475,586 | -19.4 |
6
23
8.70
|
|
60 tháng
(2021-07-13) |
1.65 | 23.43% | 1,209,816,011 | -1,652,686 | -5.6 |
3.89
23
8.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/01/2026 |
9.60
|
1,450,900 | 9.70 | 9.80 | 9.40 | 0 | 0 | 0 |
| 15/01/2026 |
9.70
|
1,865,800 | 9.90 | 10 | 9.50 | 1,000 | 0 | 0.0 |
| 14/01/2026 |
9.90
|
2,549,000 | 10.20 | 10.20 | 9.60 | 2,500 | 0 | 0.0 |
| 13/01/2026 |
10.10
|
2,679,600 | 10.50 | 10.50 | 10 | 1,200 | 2,800 | -0.0 |
| 12/01/2026 |
10.30
|
3,328,000 | 9.40 | 10.40 | 9.30 | 0 | 100 | -0.0 |
| 09/01/2026 |
9.40
|
1,944,500 | 9.70 | 9.80 | 9.20 | 2,000 | 25,700 | -0.2 |
| 08/01/2026 |
9.70
|
2,114,900 | 9.60 | 9.80 | 9.50 | 2,600 | 10,000 | -0.1 |
| 07/01/2026 |
9.60
|
1,240,800 | 9.50 | 9.70 | 9.40 | 500 | 2,000 | -0.0 |
| 06/01/2026 |
9.60
|
3,216,600 | 10 | 10 | 9.20 | 800 | 0 | 0.0 |
| 05/01/2026 |
10
|
2,726,200 | 10.40 | 11 | 9.70 | 800 | 0 | 0.0 |
| 31/12/2025 |
10.40
|
2,595,900 | 10.20 | 10.80 | 10.20 | 1,000 | 0 | 0.0 |
| 30/12/2025 |
10.20
|
2,505,000 | 10.20 | 10.50 | 9.90 | 1,000 | 0 | 0.0 |
| 29/12/2025 |
10.20
|
2,686,800 | 11 | 11 | 9.90 | 13,800 | 0 | 0.1 |
| 26/12/2025 |
10.40
|
5,154,400 | 10.80 | 11.30 | 9.70 | 3,900 | 300 | 0.0 |
| 25/12/2025 |
10.80
|
12,177,200 | 11.40 | 11.50 | 10.50 | 34,200 | 3,700 | 0.3 |
| 24/12/2025 |
10.30
|
7,002,800 | 9.30 | 10.30 | 9.10 | 1,800 | 18,800 | -0.2 |
| 23/12/2025 |
9.20
|
3,689,100 | 8.50 | 9.20 | 8.50 | 2,500 | 0 | 0.0 |
| 22/12/2025 |
8.70
|
1,424,100 | 8.30 | 8.70 | 8.30 | 300 | 0 | 0.0 |
| 19/12/2025 |
8.30
|
227,100 | 8.30 | 8.40 | 8.30 | 300 | 0 | 0.0 |
| 18/12/2025 |
8.30
|
349,000 | 8.40 | 8.40 | 8.30 | 100 | 100 | 0 |
| 17/12/2025 |
8.40
|
339,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 16/12/2025 |
8.50
|
1,028,600 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
| 15/12/2025 |
8.40
|
637,800 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 12/12/2025 |
8.30
|
1,182,200 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 11/12/2025 |
8.60
|
852,500 | 8.50 | 8.60 | 8.50 | 18,300 | 0 | 0.2 |
| 10/12/2025 |
8.50
|
791,300 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 09/12/2025 |
8.60
|
1,127,400 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 08/12/2025 |
8.50
|
759,800 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 05/12/2025 |
8.80
|
797,500 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 04/12/2025 |
8.90
|
855,900 | 8.80 | 8.90 | 8.70 | 4,000 | 0 | 0.0 |
| 03/12/2025 |
8.80
|
521,400 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 02/12/2025 |
8.70
|
1,085,900 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 01/12/2025 |
8.60
|
380,700 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 28/11/2025 |
8.70
|
791,300 | 8.80 | 8.80 | 8.60 | 0 | 29,300 | -0.3 |
| 27/11/2025 |
8.80
|
1,152,200 | 8.90 | 8.90 | 8.70 | 3,000 | 0 | 0.0 |
| 26/11/2025 |
8.90
|
1,272,800 | 8.60 | 8.90 | 8.60 | 29,300 | 100 | 0.3 |
| 25/11/2025 |
8.60
|
904,000 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
| 24/11/2025 |
8.90
|
440,300 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 21/11/2025 |
8.80
|
534,000 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 20/11/2025 |
8.80
|
725,700 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 19/11/2025 |
8.90
|
931,000 | 9 | 9.10 | 8.70 | 0 | 0 | 0 |
| 18/11/2025 |
9
|
2,271,900 | 8.90 | 9.20 | 8.80 | 3,000 | 0 | 0.0 |
| 17/11/2025 |
8.90
|
1,094,700 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
| 14/11/2025 |
8.70
|
719,000 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 13/11/2025 |
8.70
|
713,300 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 12/11/2025 |
8.90
|
1,762,700 | 8.60 | 9 | 8.50 | 0 | 0 | 0 |
| 11/11/2025 |
8.60
|
1,086,800 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
| 10/11/2025 |
8.40
|
1,588,600 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 07/11/2025 |
8.50
|
1,915,900 | 8.80 | 8.90 | 8.40 | 0 | 5,000 | -0.0 |
| 06/11/2025 |
8.90
|
1,062,600 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 05/11/2025 |
9
|
1,145,500 | 9.10 | 9.20 | 8.80 | 3,000 | 0 | 0.0 |
| 04/11/2025 |
9.10
|
3,334,200 | 9 | 9.30 | 8.50 | 3,000 | 0 | 0.0 |
| 03/11/2025 |
9
|
2,029,300 | 9.40 | 9.40 | 8.90 | 0 | 0 | 0 |
| 31/10/2025 |
9.40
|
1,358,400 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
| 30/10/2025 |
9.40
|
1,628,900 | 9.60 | 9.60 | 9.30 | 500 | 0 | 0.0 |
| 29/10/2025 |
9.50
|
1,292,700 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
| 28/10/2025 |
9.50
|
2,598,400 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
| 27/10/2025 |
9.50
|
1,931,700 | 9.60 | 9.80 | 9.40 | 0 | 0 | 0 |
| 24/10/2025 |
9.70
|
1,408,800 | 9.80 | 9.90 | 9.40 | 0 | 0 | 0 |
| 23/10/2025 |
9.80
|
1,404,700 | 10.90 | 10.90 | 9.60 | 0 | 0 | 0 |
| 22/10/2025 |
9.70
|
2,389,500 | 9.70 | 9.80 | 9.20 | 0 | 600 | -0.0 |
| 21/10/2025 |
9.70
|
4,053,500 | 9.90 | 10.30 | 9.30 | 0 | 2,000 | -0.0 |
| 20/10/2025 |
10
|
4,107,500 | 10.60 | 10.90 | 9.60 | 0 | 50,000 | -0.5 |
| 17/10/2025 |
10.60
|
8,959,100 | 11.30 | 11.50 | 10.40 | 0 | 0 | 0 |
| 16/10/2025 |
11.30
|
4,742,200 | 11.50 | 11.80 | 11 | 0 | 0 | 0 |
| 15/10/2025 |
11.50
|
4,839,300 | 12 | 12.10 | 11.30 | 10,000 | 0 | 0.1 |
| 14/10/2025 |
11.80
|
8,144,100 | 11.70 | 12.20 | 11.60 | 61,100 | 0 | 0.7 |
| 13/10/2025 |
11.60
|
4,425,200 | 11 | 11.70 | 10.80 | 0 | 300 | -0.0 |
| 10/10/2025 |
10.90
|
2,062,800 | 11.10 | 11.20 | 10.90 | 0 | 200 | -0.0 |
| 09/10/2025 |
11
|
1,832,600 | 11.20 | 11.40 | 10.90 | 0 | 0 | 0 |
| 08/10/2025 |
11.20
|
3,407,800 | 11.40 | 12 | 10.90 | 7,700 | 0 | 0.1 |
| 07/10/2025 |
11.30
|
2,038,700 | 11.60 | 11.70 | 11.10 | 42,800 | 0 | 0.5 |
| 06/10/2025 |
11.50
|
3,524,900 | 10.80 | 11.80 | 10.60 | 0 | 500 | -0.0 |
| 03/10/2025 |
10.50
|
1,425,900 | 10.90 | 10.90 | 10.50 | 0 | 0 | 0 |
| 02/10/2025 |
10.90
|
1,173,800 | 11.20 | 11.20 | 10.70 | 200 | 20,000 | -0.2 |
| 01/10/2025 |
11.20
|
1,437,300 | 10.90 | 11.30 | 10.80 | 500 | 0 | 0.0 |
| 30/09/2025 |
10.80
|
2,243,600 | 11.10 | 11.20 | 10.50 | 0 | 0 | 0 |
| 29/09/2025 |
11.10
|
1,589,000 | 11.60 | 11.60 | 11 | 1,000 | 0 | 0.0 |
| 26/09/2025 |
11.50
|
2,342,900 | 11.80 | 12 | 11.40 | 1,100 | 0 | 0.0 |
| 25/09/2025 |
11.80
|
4,056,000 | 11 | 11.90 | 11 | 10,000 | 1,900 | 0.1 |
| 24/09/2025 |
11
|
2,043,900 | 10.90 | 11.30 | 10.40 | 0 | 0 | 0 |
| 23/09/2025 |
10.90
|
3,007,000 | 11.30 | 11.30 | 10.60 | 0 | 0 | 0 |
| 22/09/2025 |
11.20
|
4,076,300 | 11.90 | 12.10 | 10.90 | 19,800 | 5,000 | 0.2 |
| 19/09/2025 |
12
|
3,893,300 | 11.70 | 12.50 | 11.70 | 0 | 700 | -0.0 |
| 18/09/2025 |
11.70
|
2,174,000 | 12.50 | 12.50 | 11.40 | 100 | 0 | 0.0 |
| 17/09/2025 |
11.60
|
6,357,300 | 13 | 13 | 11.50 | 4,600 | 0 | 0.1 |
| 16/09/2025 |
12.80
|
5,662,700 | 12.90 | 13.60 | 12.40 | 900 | 0 | 0.0 |
| 15/09/2025 |
12.80
|
5,578,300 | 14 | 14 | 12.50 | 0 | 0 | 0 |
| 12/09/2025 |
13.20
|
4,731,800 | 13.40 | 14.10 | 13 | 600 | 0 | 0.0 |
| 11/09/2025 |
13.40
|
5,770,400 | 14.80 | 14.80 | 12.90 | 5,500 | 0 | 0.1 |
| 10/09/2025 |
14.90
|
2,643,200 | 15.60 | 16.30 | 14.30 | 3,000 | 0 | 0.0 |
| 09/09/2025 |
15.60
|
2,118,200 | 15.50 | 16.30 | 15 | 16,000 | 0 | 0.2 |
| 08/09/2025 |
15.90
|
3,553,100 | 17.50 | 18.50 | 15.30 | 0 | 0 | 0 |
| 05/09/2025 |
17.40
|
1,808,500 | 17.40 | 18.30 | 16.90 | 0 | 0 | 0 |
| 04/09/2025 |
17.30
|
6,477,600 | 18.40 | 18.50 | 17 | 500 | 0 | 0.0 |
| 03/09/2025 |
18.20
|
3,575,400 | 20.80 | 21.60 | 18.20 | 3,500 | 0 | 0.1 |
| 29/08/2025 |
20.50
|
2,444,000 | 23.10 | 24.50 | 20.50 | 0 | 0 | 0 |
| 28/08/2025 |
23
|
2,089,200 | 21.50 | 24.60 | 20.50 | 0 | 0 | 0 |
| 27/08/2025 |
21.60
|
4,319,700 | 19.60 | 21.60 | 19.60 | 0 | 0 | 0 |
| 26/08/2025 |
19.60
|
774,200 | 18.60 | 19.60 | 18.20 | 0 | 0 | 0 |