| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.25 | -2.35% | 1,638,200 | 0 | 0 |
10.20
10.80
10.40
|
|
2 tháng
(2026-01-16) |
-0.65 | -5.88% | 3,915,800 | 0 | 0 |
10.20
11.10
10.40
|
|
3 tháng
(2025-12-17) |
-1.55 | -12.97% | 7,613,300 | 0 | 0 |
10.20
12.40
10.40
|
|
6 tháng
(2025-09-18) |
0.40 | 4% | 19,179,800 | 0 | 0 |
9.30
14.50
10.40
|
|
12 tháng
(2025-03-24) |
3 | 40.54% | 31,912,200 | 0 | 0 |
6.40
14.50
10.40
|
|
24 tháng
(2024-03-27) |
1.60 | 18.18% | 46,804,262 | -100 | -0.0 |
6.40
14.50
10.40
|
|
36 tháng
(2023-04-03) |
0.70 | 7.22% | 98,361,527 | -600 | -0.0 |
6.40
15.10
10.40
|
|
60 tháng
(2021-04-12) |
-3.10 | -22.96% | 163,879,223 | 0 | 0.0 |
6.40
18.20
10.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/10/2025 |
9.80
|
26,700 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
| 08/10/2025 |
9.80
|
35,500 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
| 07/10/2025 |
9.80
|
32,000 | 9.70 | 9.90 | 9.60 | 0 | 0 | 0 |
| 06/10/2025 |
9.70
|
66,200 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
| 03/10/2025 |
9.70
|
18,600 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
| 02/10/2025 |
9.80
|
23,500 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
| 01/10/2025 |
9.90
|
19,300 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 30/09/2025 |
9.90
|
55,100 | 9.90 | 10 | 9.60 | 0 | 0 | 0 |
| 29/09/2025 |
9.90
|
42,900 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 26/09/2025 |
10
|
56,700 | 10 | 10 | 9.80 | 0 | 0 | 0 |
| 25/09/2025 |
10
|
203,000 | 10 | 10.10 | 9.80 | 0 | 0 | 0 |
| 24/09/2025 |
10
|
15,200 | 10 | 10 | 9.80 | 0 | 0 | 0 |
| 23/09/2025 |
9.90
|
12,900 | 10 | 10 | 9.80 | 0 | 0 | 0 |
| 22/09/2025 |
9.80
|
29,900 | 9.90 | 10 | 9.60 | 0 | 0 | 0 |
| 19/09/2025 |
10
|
30,000 | 10 | 10.10 | 9.80 | 0 | 0 | 0 |
| 18/09/2025 |
10
|
11,500 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 17/09/2025 |
10
|
87,700 | 9.90 | 10.10 | 9.40 | 0 | 0 | 0 |
| 16/09/2025 |
9.90
|
31,700 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 15/09/2025 |
10
|
44,100 | 10 | 10.10 | 9.80 | 0 | 0 | 0 |
| 12/09/2025 |
9.90
|
54,200 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
| 11/09/2025 |
10
|
33,200 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 10/09/2025 |
9.90
|
12,000 | 10 | 10 | 9.80 | 0 | 0 | 0 |
| 09/09/2025 |
10
|
25,300 | 10 | 10 | 9.80 | 0 | 0 | 0 |
| 08/09/2025 |
10
|
34,500 | 10 | 10.20 | 9.70 | 0 | 0 | 0 |
| 05/09/2025 |
10
|
102,300 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
| 04/09/2025 |
10
|
68,900 | 10.20 | 10.20 | 9.80 | 0 | 0 | 0 |
| 03/09/2025 |
10.10
|
95,400 | 10 | 10.20 | 9.90 | 0 | 0 | 0 |
| 29/08/2025 |
9.90
|
78,300 | 9.90 | 10 | 9.70 | 0 | 0 | 0 |
| 28/08/2025 |
9.90
|
70,800 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 |
| 27/08/2025 |
10
|
122,500 | 9.90 | 10 | 9.70 | 0 | 0 | 0 |
| 26/08/2025 |
9.80
|
19,700 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 |
| 25/08/2025 |
9.60
|
89,100 | 9.80 | 9.90 | 9.30 | 0 | 0 | 0 |
| 22/08/2025 |
9.70
|
120,800 | 9.90 | 10 | 9.50 | 0 | 0 | 0 |
| 21/08/2025 |
9.90
|
210,100 | 10 | 10 | 9.70 | 0 | 0 | 0 |
| 20/08/2025 |
9.80
|
209,300 | 9.80 | 10.20 | 9.60 | 0 | 0 | 0 |
| 19/08/2025 |
9.80
|
89,400 | 10 | 10 | 9.60 | 0 | 0 | 0 |
| 18/08/2025 |
9.80
|
118,900 | 10.10 | 10.10 | 9.60 | 0 | 0 | 0 |
| 15/08/2025 |
10.10
|
230,700 | 10.40 | 10.40 | 9.40 | 0 | 0 | 0 |
| 14/08/2025 |
10.30
|
218,000 | 10.90 | 11 | 10.10 | 0 | 0 | 0 |
| 13/08/2025 |
10.90
|
731,200 | 10.50 | 11 | 10.40 | 0 | 0 | 0 |
| 12/08/2025 |
10.40
|
203,000 | 10.30 | 10.60 | 9.70 | 0 | 0 | 0 |
| 11/08/2025 |
9.70
|
230,600 | 8.70 | 9.70 | 8.70 | 0 | 0 | 0 |
| 08/08/2025 |
8.80
|
163,400 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 07/08/2025 |
8.60
|
230,300 | 8.40 | 8.80 | 8.40 | 0 | 0 | 0 |
| 06/08/2025 |
8.40
|
112,900 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| 05/08/2025 |
8.20
|
350,100 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
| 04/08/2025 |
8.20
|
257,000 | 7.90 | 8.30 | 7.90 | 0 | 0 | 0 |
| 01/08/2025 |
7.90
|
54,600 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 31/07/2025 |
8
|
64,400 | 7.90 | 8.10 | 7.70 | 0 | 0 | 0 |
| 30/07/2025 |
8
|
101,700 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 29/07/2025 |
7.90
|
99,600 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 28/07/2025 |
8.10
|
86,000 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 25/07/2025 |
8.20
|
134,300 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 24/07/2025 |
8.20
|
94,200 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 23/07/2025 |
8.20
|
128,500 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
| 22/07/2025 |
8.10
|
138,300 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 21/07/2025 |
8.20
|
270,300 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 18/07/2025 |
8.20
|
139,800 | 8.10 | 8.60 | 8 | 0 | 0 | 0 |
| 17/07/2025 |
8.10
|
171,200 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 |
| 16/07/2025 |
7.90
|
101,100 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 15/07/2025 |
7.80
|
147,500 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 14/07/2025 |
7.80
|
44,200 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 11/07/2025 |
7.80
|
57,200 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 10/07/2025 |
7.80
|
74,900 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 09/07/2025 |
7.70
|
40,500 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 08/07/2025 |
7.70
|
57,200 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 07/07/2025 |
7.70
|
19,500 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 04/07/2025 |
7.80
|
50,900 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 03/07/2025 |
7.80
|
45,800 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 02/07/2025 |
7.80
|
88,300 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 01/07/2025 |
7.80
|
6,700 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 30/06/2025 |
7.70
|
8,700 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 27/06/2025 |
7.70
|
44,900 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 26/06/2025 |
7.70
|
13,600 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 25/06/2025 |
7.70
|
6,800 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 24/06/2025 |
7.70
|
26,500 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 23/06/2025 |
7.70
|
45,000 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 20/06/2025 |
7.80
|
50,600 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 19/06/2025 |
7.70
|
89,500 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 18/06/2025 |
7.70
|
25,500 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 17/06/2025 |
7.70
|
14,900 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 16/06/2025 |
7.70
|
14,900 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 13/06/2025 |
7.70
|
38,900 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 12/06/2025 |
7.80
|
5,100 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 11/06/2025 |
7.70
|
10,700 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 10/06/2025 |
7.70
|
49,000 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 09/06/2025 |
7.70
|
55,700 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 06/06/2025 |
7.80
|
21,300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 05/06/2025 |
7.80
|
49,100 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 04/06/2025 |
7.80
|
94,200 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 03/06/2025 |
7.90
|
19,500 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 02/06/2025 |
7.90
|
35,500 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 30/05/2025 |
7.70
|
65,800 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 29/05/2025 |
7.90
|
40,600 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 28/05/2025 |
7.80
|
36,400 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| 27/05/2025 |
7.80
|
38,600 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 26/05/2025 |
7.70
|
61,500 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 23/05/2025 |
7.80
|
39,000 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
| 22/05/2025 |
7.80
|
142,100 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 21/05/2025 |
7.90
|
190,600 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |