| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.20 | -2.04% | 5,101,800 | -4,400 | 0 |
9.20
10.80
9.50
|
|
2 tháng
(2026-04-13) |
0.40 | 4.35% | 7,050,600 | 59,882 | 0 |
9
10.80
9.50
|
|
3 tháng
(2026-03-16) |
1.20 | 14.29% | 12,378,300 | 107,782 | 0.2 |
8.30
10.80
9.50
|
|
6 tháng
(2025-12-15) |
1.90 | 24.68% | 20,250,700 | 63,682 | -0.1 |
7.40
10.80
9.50
|
|
12 tháng
(2025-06-17) |
1.70 | 21.52% | 37,171,300 | 173,682 | 0.7 |
7.40
10.80
9.50
|
|
24 tháng
(2024-06-24) |
-3.03 | -24% | 73,068,194 | 146,182 | 0.4 |
6.70
12.63
9.50
|
|
36 tháng
(2023-06-28) |
-0.41 | -4.08% | 122,076,028 | -3,306 | -1.3 |
6.70
13.02
9.50
|
|
60 tháng
(2021-07-08) |
-0.70 | -6.80% | 198,777,949 | -474,924 | -7.5 |
5.15
19.24
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/01/2026 |
7.60
|
12,000 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 12/01/2026 |
7.60
|
113,200 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 09/01/2026 |
7.70
|
203,200 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 08/01/2026 |
7.70
|
159,700 | 8 | 8.30 | 7.50 | 0 | 20,000 | -0.2 |
| 07/01/2026 |
8
|
420,600 | 7.50 | 8.30 | 7.40 | 0 | 0 | 0 |
| 06/01/2026 |
7.60
|
40,200 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 05/01/2026 |
7.60
|
138,600 | 7.60 | 7.80 | 7.40 | 0 | 0 | 0 |
| 31/12/2025 |
7.60
|
40,600 | 7.60 | 7.60 | 7.40 | 12,500 | 0 | 0.1 |
| 30/12/2025 |
7.60
|
137,200 | 7.60 | 7.60 | 7.40 | 12,500 | 0 | 0.1 |
| 29/12/2025 |
7.60
|
6,100 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 26/12/2025 |
7.60
|
67,700 | 7.40 | 7.60 | 7.40 | 12,400 | 0 | 0.1 |
| 25/12/2025 |
7.60
|
180,100 | 7.50 | 7.60 | 7.50 | 11,700 | 5,100 | 0.0 |
| 24/12/2025 |
7.60
|
49,000 | 7.60 | 7.60 | 7.40 | 0 | 200 | -0.0 |
| 23/12/2025 |
7.60
|
92,000 | 7.70 | 7.70 | 7.40 | 0 | 4,600 | -0.0 |
| 22/12/2025 |
7.70
|
77,700 | 7.60 | 7.70 | 7.50 | 0 | 4,500 | -0.0 |
| 19/12/2025 |
7.70
|
183,700 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 18/12/2025 |
7.70
|
329,100 | 7.70 | 7.80 | 7.40 | 0 | 0 | 0 |
| 17/12/2025 |
7.70
|
5,600 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 16/12/2025 |
7.80
|
117,400 | 7.50 | 7.80 | 7.40 | 0 | 0 | 0 |
| 15/12/2025 |
7.70
|
79,700 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 12/12/2025 |
7.70
|
333,200 | 7.70 | 8 | 7.50 | 0 | 0 | 0 |
| 11/12/2025 |
7.80
|
22,800 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 10/12/2025 |
7.80
|
32,200 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
| 09/12/2025 |
7.80
|
34,700 | 7.80 | 7.90 | 7.50 | 0 | 0 | 0 |
| 08/12/2025 |
7.80
|
125,200 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 05/12/2025 |
7.90
|
107,800 | 7.70 | 7.90 | 7.50 | 0 | 0 | 0 |
| 04/12/2025 |
7.70
|
9,000 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 03/12/2025 |
7.60
|
94,700 | 7.60 | 7.60 | 7.50 | 200 | 0 | 0.0 |
| 02/12/2025 |
7.70
|
11,200 | 7.80 | 8.10 | 7.50 | 0 | 0 | 0 |
| 01/12/2025 |
7.80
|
118,800 | 7.70 | 8.10 | 7.50 | 0 | 0 | 0 |
| 28/11/2025 |
7.70
|
110,800 | 7.70 | 7.90 | 7.50 | 0 | 0 | 0 |
| 27/11/2025 |
7.80
|
240,800 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 26/11/2025 |
7.60
|
162,200 | 7.60 | 7.90 | 7.20 | 0 | 0 | 0 |
| 25/11/2025 |
7.60
|
173,900 | 7.50 | 7.80 | 7.40 | 0 | 0 | 0 |
| 24/11/2025 |
7.50
|
92,700 | 7.70 | 7.80 | 7.40 | 0 | 0 | 0 |
| 21/11/2025 |
7.70
|
75,800 | 7.90 | 8.10 | 7.50 | 0 | 0 | 0 |
| 20/11/2025 |
7.90
|
77,500 | 7.80 | 8 | 7.70 | 300 | 0 | 0.0 |
| 19/11/2025 |
7.80
|
168,200 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 18/11/2025 |
7.80
|
62,500 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 17/11/2025 |
7.80
|
299,600 | 7.50 | 7.80 | 7.50 | 100 | 0 | 0.0 |
| 14/11/2025 |
7.60
|
37,000 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 13/11/2025 |
7.70
|
83,600 | 7.70 | 8 | 7.40 | 0 | 0 | 0 |
| 12/11/2025 |
7.70
|
73,700 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 11/11/2025 |
7.70
|
94,100 | 7.40 | 7.90 | 7.40 | 0 | 0 | 0 |
| 10/11/2025 |
7.40
|
9,900 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 07/11/2025 |
7.60
|
38,600 | 7.70 | 7.90 | 7.30 | 0 | 0 | 0 |
| 06/11/2025 |
7.70
|
2,700 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 05/11/2025 |
7.70
|
116,500 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 04/11/2025 |
7.70
|
28,700 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 03/11/2025 |
7.70
|
25,300 | 7.90 | 7.90 | 7.30 | 0 | 0 | 0 |
| 31/10/2025 |
8
|
124,100 | 7.80 | 8 | 7.60 | 14,700 | 0 | 0.1 |
| 30/10/2025 |
7.80
|
24,100 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 29/10/2025 |
7.70
|
16,500 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 28/10/2025 |
7.70
|
139,100 | 7.60 | 7.70 | 7.40 | 19,000 | 0 | 0.1 |
| 27/10/2025 |
7.60
|
34,900 | 7.60 | 7.70 | 7.40 | 24,100 | 0 | 0.2 |
| 24/10/2025 |
7.70
|
150,800 | 7.60 | 7.70 | 7.50 | 51,200 | 0 | 0.4 |
| 23/10/2025 |
7.70
|
16,900 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 22/10/2025 |
7.60
|
4,300 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 21/10/2025 |
7.60
|
11,000 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
| 20/10/2025 |
7.80
|
98,700 | 7.50 | 7.80 | 7.20 | 0 | 0 | 0 |
| 17/10/2025 |
7.70
|
1,000 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 16/10/2025 |
7.80
|
55,100 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 15/10/2025 |
7.70
|
15,700 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 14/10/2025 |
7.80
|
20,100 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 13/10/2025 |
7.70
|
33,200 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 10/10/2025 |
7.80
|
73,500 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 09/10/2025 |
7.90
|
83,100 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 08/10/2025 |
7.80
|
17,200 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 07/10/2025 |
7.80
|
22,900 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 06/10/2025 |
7.90
|
58,800 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
| 03/10/2025 |
7.90
|
68,300 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
| 02/10/2025 |
8
|
68,000 | 7.90 | 8.10 | 7.70 | 0 | 0 | 0 |
| 01/10/2025 |
7.90
|
55,300 | 7.70 | 8.10 | 7.70 | 0 | 0 | 0 |
| 30/09/2025 |
7.80
|
129,200 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 29/09/2025 |
7.80
|
9,400 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 26/09/2025 |
7.80
|
13,600 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 25/09/2025 |
7.80
|
62,100 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
| 24/09/2025 |
7.90
|
35,400 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 23/09/2025 |
7.90
|
41,400 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 22/09/2025 |
7.90
|
148,400 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 19/09/2025 |
7.80
|
59,500 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| 18/09/2025 |
7.80
|
13,000 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 17/09/2025 |
7.90
|
23,600 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 16/09/2025 |
7.90
|
25,600 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 15/09/2025 |
7.90
|
106,600 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 12/09/2025 |
7.90
|
35,200 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 11/09/2025 |
7.90
|
80,700 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 10/09/2025 |
7.90
|
27,100 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 09/09/2025 |
8
|
245,500 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
| 08/09/2025 |
7.80
|
214,300 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 05/09/2025 |
8
|
225,700 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 04/09/2025 |
8
|
120,100 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 03/09/2025 |
7.90
|
76,900 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| 29/08/2025 |
8
|
77,200 | 8 | 8.20 | 7.80 | 0 | 0 | 0 |
| 28/08/2025 |
8
|
106,800 | 8.10 | 8.30 | 7.80 | 0 | 0 | 0 |
| 27/08/2025 |
8.10
|
155,600 | 8.40 | 8.50 | 7.90 | 0 | 100 | -0.0 |
| 26/08/2025 |
8.40
|
291,000 | 8.20 | 8.60 | 7.90 | 0 | 0 | 0 |
| 25/08/2025 |
8.20
|
505,800 | 8 | 8.40 | 7.90 | 0 | 100 | -0.0 |
| 22/08/2025 |
8.20
|
353,800 | 8.10 | 8.40 | 7.60 | 0 | 0 | 0 |
| 21/08/2025 |
8.10
|
134,800 | 8.30 | 8.50 | 8 | 0 | 0 | 0 |