| 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) |
-0.50 | -6.25% | 11,003,900 | 0 | 0 |
6.40
8.20
7.40
|
|
2 tháng
(2026-01-16) |
-1.20 | -13.79% | 26,482,400 | 0 | 0 |
6.40
8.90
7.40
|
|
3 tháng
(2025-12-17) |
-1.20 | -13.79% | 48,016,500 | 0 | 0 |
6.40
9.10
7.40
|
|
6 tháng
(2025-09-18) |
-1.90 | -20.21% | 114,120,400 | 0 | 0 |
6.40
9.50
7.40
|
|
12 tháng
(2025-03-24) |
-1 | -11.76% | 336,673,000 | 0 | 0 |
6
10.60
7.40
|
|
24 tháng
(2024-03-27) |
-4.20 | -35.90% | 495,967,101 | -477 | -0.0 |
6
11.70
7.40
|
|
36 tháng
(2023-04-03) |
-3.54 | -32.05% | 1,124,678,468 | -19,687 | -0.2 |
6
15.30
7.40
|
|
60 tháng
(2021-04-12) |
-0.48 | -5.97% | 2,285,594,343 | -79,493 | -0.9 |
5.31
24.12
7.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/10/2025 |
8.70
|
1,316,600 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 15/10/2025 |
8.70
|
1,702,700 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
| 14/10/2025 |
8.80
|
1,362,600 | 9.10 | 9.20 | 8.80 | 0 | 0 | 0 |
| 13/10/2025 |
9.10
|
1,032,800 | 9.20 | 9.20 | 8.40 | 0 | 0 | 0 |
| 10/10/2025 |
9.20
|
706,700 | 9.20 | 9.40 | 9.10 | 0 | 0 | 0 |
| 09/10/2025 |
9.10
|
490,700 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 08/10/2025 |
9.20
|
943,700 | 9.30 | 9.40 | 9 | 0 | 0 | 0 |
| 07/10/2025 |
9.20
|
753,500 | 9.20 | 9.40 | 9.10 | 0 | 0 | 0 |
| 06/10/2025 |
9.30
|
815,700 | 9.10 | 9.40 | 9 | 0 | 0 | 0 |
| 03/10/2025 |
9
|
845,800 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 02/10/2025 |
9.20
|
804,900 | 9.20 | 9.40 | 9.10 | 0 | 0 | 0 |
| 01/10/2025 |
9.30
|
405,000 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
| 30/09/2025 |
9.40
|
1,544,600 | 9.50 | 9.60 | 9.10 | 0 | 0 | 0 |
| 29/09/2025 |
9.50
|
1,452,700 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 |
| 26/09/2025 |
9.50
|
1,915,200 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 |
| 25/09/2025 |
9.50
|
2,352,400 | 9.30 | 9.60 | 9.30 | 0 | 0 | 0 |
| 24/09/2025 |
9.30
|
857,400 | 9.20 | 9.40 | 9.10 | 0 | 0 | 0 |
| 23/09/2025 |
9.20
|
557,300 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
| 22/09/2025 |
9.20
|
1,672,700 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
| 19/09/2025 |
9.30
|
655,700 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
| 18/09/2025 |
9.40
|
952,200 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |
| 17/09/2025 |
9.30
|
860,100 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
| 16/09/2025 |
9.50
|
5,691,200 | 10.10 | 10.10 | 9.30 | 0 | 0 | 0 |
| 15/09/2025 |
9.60
|
2,146,300 | 9.60 | 9.70 | 9.40 | 0 | 0 | 0 |
| 12/09/2025 |
9.50
|
1,726,400 | 9.20 | 9.70 | 9.20 | 0 | 0 | 0 |
| 11/09/2025 |
9.30
|
1,212,600 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 |
| 10/09/2025 |
9.40
|
1,865,500 | 9.30 | 9.60 | 9.30 | 0 | 0 | 0 |
| 09/09/2025 |
9.40
|
1,198,700 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 |
| 08/09/2025 |
9.20
|
2,309,500 | 8.20 | 9.60 | 8.20 | 0 | 0 | 0 |
| 05/09/2025 |
9.60
|
4,309,900 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 |
| 04/09/2025 |
9.70
|
3,869,400 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 |
| 03/09/2025 |
9.50
|
2,777,500 | 9.30 | 9.60 | 9.20 | 0 | 0 | 0 |
| 29/08/2025 |
9.30
|
2,043,400 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 |
| 28/08/2025 |
9.30
|
1,278,400 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| 27/08/2025 |
9.20
|
1,716,500 | 9.30 | 9.50 | 9.10 | 0 | 0 | 0 |
| 26/08/2025 |
9.30
|
1,826,900 | 9 | 9.40 | 8.80 | 0 | 0 | 0 |
| 25/08/2025 |
9
|
3,654,400 | 9.30 | 9.50 | 8.80 | 0 | 0 | 0 |
| 22/08/2025 |
9.30
|
4,155,300 | 9.70 | 9.70 | 9.20 | 0 | 0 | 0 |
| 21/08/2025 |
9.70
|
2,129,300 | 10.30 | 10.30 | 9.70 | 0 | 0 | 0 |
| 20/08/2025 |
10.10
|
6,133,400 | 10.80 | 10.80 | 9.50 | 0 | 0 | 0 |
| 19/08/2025 |
10.60
|
5,412,800 | 10.40 | 10.90 | 10.20 | 0 | 0 | 0 |
| 18/08/2025 |
10.40
|
6,467,500 | 9.50 | 10.50 | 9.50 | 0 | 0 | 0 |
| 15/08/2025 |
9.50
|
4,111,700 | 9.80 | 9.80 | 9.30 | 0 | 0 | 0 |
| 14/08/2025 |
9.80
|
2,195,600 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
| 13/08/2025 |
9.90
|
3,584,700 | 9.90 | 10.10 | 9.50 | 0 | 0 | 0 |
| 12/08/2025 |
9.90
|
2,965,000 | 10.20 | 10.20 | 9.70 | 0 | 0 | 0 |
| 11/08/2025 |
10
|
5,509,100 | 9.60 | 10.30 | 9.60 | 0 | 0 | 0 |
| 08/08/2025 |
9.60
|
3,970,600 | 9.60 | 9.80 | 9.40 | 0 | 0 | 0 |
| 07/08/2025 |
9.50
|
5,219,000 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
| 06/08/2025 |
9.40
|
1,920,100 | 9.20 | 9.50 | 9.10 | 0 | 0 | 0 |
| 05/08/2025 |
9.20
|
5,945,400 | 8.90 | 9.50 | 8.90 | 0 | 0 | 0 |
| 04/08/2025 |
9.20
|
3,006,400 | 8.90 | 9.20 | 8.80 | 0 | 0 | 0 |
| 01/08/2025 |
8.90
|
1,788,800 | 8.80 | 9.10 | 8.60 | 0 | 0 | 0 |
| 31/07/2025 |
8.80
|
2,251,800 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 30/07/2025 |
8.90
|
1,961,600 | 8.60 | 9.10 | 8.60 | 0 | 0 | 0 |
| 29/07/2025 |
8.80
|
5,393,300 | 9.30 | 9.50 | 8.70 | 0 | 0 | 0 |
| 28/07/2025 |
9.30
|
3,514,000 | 9 | 9.30 | 9 | 0 | 0 | 0 |
| 25/07/2025 |
9
|
2,173,100 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 24/07/2025 |
8.90
|
1,435,500 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 23/07/2025 |
9
|
3,083,900 | 8.80 | 9.20 | 8.80 | 0 | 0 | 0 |
| 22/07/2025 |
8.80
|
1,333,400 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
| 21/07/2025 |
8.80
|
2,147,900 | 8.90 | 9.30 | 8.70 | 0 | 0 | 0 |
| 18/07/2025 |
8.90
|
2,441,700 | 9 | 9.10 | 8.60 | 0 | 0 | 0 |
| 17/07/2025 |
9.10
|
4,657,600 | 8.70 | 9.20 | 8.70 | 0 | 0 | 0 |
| 16/07/2025 |
8.70
|
4,199,900 | 8.30 | 9 | 8.20 | 0 | 0 | 0 |
| 15/07/2025 |
8.30
|
1,328,300 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 14/07/2025 |
8.40
|
1,097,000 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
| 11/07/2025 |
8.30
|
1,368,600 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 10/07/2025 |
8.40
|
1,384,500 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 09/07/2025 |
8.50
|
2,652,100 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
| 08/07/2025 |
8.40
|
1,887,600 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 07/07/2025 |
8.20
|
693,500 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 04/07/2025 |
8.20
|
736,200 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 03/07/2025 |
8
|
1,157,700 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 02/07/2025 |
8.20
|
922,300 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 01/07/2025 |
8.20
|
1,482,500 | 8.20 | 8.60 | 8.10 | 0 | 0 | 0 |
| 30/06/2025 |
8.20
|
1,529,900 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
| 27/06/2025 |
8.30
|
1,619,600 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 26/06/2025 |
8.50
|
978,500 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 25/06/2025 |
8.50
|
3,299,300 | 8.20 | 8.70 | 8.20 | 0 | 0 | 0 |
| 24/06/2025 |
8.20
|
591,300 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 23/06/2025 |
8.10
|
527,200 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 20/06/2025 |
8.20
|
478,200 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 19/06/2025 |
8.20
|
622,700 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 18/06/2025 |
8.20
|
830,700 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
| 17/06/2025 |
8.20
|
647,100 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
| 16/06/2025 |
8.20
|
866,000 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 13/06/2025 |
8.10
|
1,539,100 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 12/06/2025 |
8.30
|
1,412,900 | 8.10 | 8.50 | 8.10 | 0 | 0 | 0 |
| 11/06/2025 |
8.10
|
509,200 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 10/06/2025 |
8.10
|
853,600 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 09/06/2025 |
8
|
1,253,300 | 8.40 | 8.40 | 7.90 | 0 | 0 | 0 |
| 06/06/2025 |
8.40
|
1,796,300 | 8.50 | 8.60 | 8.20 | 0 | 0 | 0 |
| 05/06/2025 |
8.50
|
2,534,700 | 8.40 | 8.80 | 8.30 | 0 | 0 | 0 |
| 04/06/2025 |
8.30
|
2,383,300 | 8.20 | 8.60 | 8.20 | 0 | 0 | 0 |
| 03/06/2025 |
8.10
|
3,039,800 | 7.50 | 8.20 | 7.50 | 0 | 0 | 0 |
| 02/06/2025 |
7.60
|
1,087,100 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
| 30/05/2025 |
7.50
|
679,000 | 7.60 | 7.70 | 7.30 | 0 | 0 | 0 |
| 29/05/2025 |
7.70
|
711,000 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 28/05/2025 |
7.70
|
1,821,900 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |