| 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) |
-0.90 | -12.50% | 156,700 | 7,000 | 0 |
5.70
7.20
5.70
|
|
2 tháng
(2026-04-13) |
-0.40 | -5.97% | 216,900 | 7,000 | 0 |
5.70
7.90
5.70
|
|
3 tháng
(2026-03-16) |
-3.70 | -37% | 325,900 | 7,000 | 0 |
5.70
10
5.70
|
|
6 tháng
(2025-12-15) |
-4.10 | -39.42% | 717,300 | 7,000 | 0 |
5.70
10.50
5.70
|
|
12 tháng
(2025-06-17) |
1.70 | 36.96% | 4,566,700 | -36,600 | -0.2 |
4.30
13.60
5.70
|
|
24 tháng
(2024-06-24) |
0.10 | 1.61% | 6,991,331 | -36,500 | -0.2 |
3.90
13.60
5.70
|
|
36 tháng
(2023-06-28) |
-2.30 | -26.74% | 11,720,088 | 9,500 | 0.3 |
3.90
13.60
5.70
|
|
60 tháng
(2021-07-08) |
0.70 | 12.50% | 26,993,091 | 4,630 | 0.3 |
2.70
13.60
5.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/01/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 12/01/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 09/01/2026 |
9.20
|
8,800 | 9.70 | 9.70 | 8.90 | 0 | 0 | 0 |
| 08/01/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 07/01/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 06/01/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 05/01/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 31/12/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 30/12/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 29/12/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 26/12/2025 |
9.70
|
56,600 | 10.40 | 10.50 | 9.70 | 0 | 0 | 0 |
| 25/12/2025 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 24/12/2025 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 23/12/2025 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 22/12/2025 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 19/12/2025 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 18/12/2025 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 17/12/2025 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 16/12/2025 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 15/12/2025 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 12/12/2025 |
10.40
|
60,400 | 10 | 10.50 | 9.70 | 0 | 0 | 0 |
| 11/12/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 10/12/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 09/12/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 08/12/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 05/12/2025 |
9.70
|
26,900 | 9.90 | 10.30 | 9.40 | 1,200 | 0 | 0.0 |
| 04/12/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 03/12/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 02/12/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 01/12/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 28/11/2025 |
9.50
|
87,500 | 9 | 9.70 | 8.10 | 0 | 19,200 | -0.2 |
| 27/11/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 26/11/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 25/11/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 24/11/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 21/11/2025 |
9
|
26,700 | 9.90 | 10.70 | 9 | 0 | 0 | 0 |
| 20/11/2025 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 19/11/2025 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 18/11/2025 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 17/11/2025 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 14/11/2025 |
9.90
|
124,500 | 10.20 | 10.20 | 9.90 | 0 | 0 | 0 |
| 13/11/2025 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 12/11/2025 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 11/11/2025 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 10/11/2025 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 07/11/2025 |
11
|
31,800 | 11.40 | 11.50 | 11 | 0 | 0 | 0 |
| 06/11/2025 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
| 05/11/2025 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
| 04/11/2025 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
| 03/11/2025 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
| 31/10/2025 |
12.20
|
12,800 | 13.40 | 13.40 | 12.10 | 0 | 0 | 0 |
| 30/10/2025 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
| 29/10/2025 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
| 28/10/2025 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
| 27/10/2025 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
| 24/10/2025 |
13.40
|
32,200 | 12.30 | 13.50 | 11.30 | 0 | 0 | 0 |
| 23/10/2025 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
| 22/10/2025 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
| 21/10/2025 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
| 20/10/2025 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
| 17/10/2025 |
12.30
|
101,800 | 10.50 | 12.30 | 10.10 | 0 | 0 | 0 |
| 16/10/2025 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 15/10/2025 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 14/10/2025 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 13/10/2025 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 10/10/2025 |
11.20
|
38,600 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 09/10/2025 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
| 08/10/2025 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
| 07/10/2025 |
12.40
|
117,300 | 12.10 | 12.40 | 11.60 | 0 | 0 | 0 |
| 06/10/2025 |
12.60
|
31,000 | 12.60 | 12.80 | 12.50 | 0 | 0 | 0 |
| 03/10/2025 |
12.60
|
142,400 | 12.60 | 13.20 | 11.80 | 0 | 0 | 0 |
| 02/10/2025 |
13.10
|
86,300 | 13.80 | 13.80 | 13.10 | 0 | 0 | 0 |
| 01/10/2025 |
13.60
|
103,300 | 12.20 | 13.80 | 12.20 | 0 | 100 | -0.0 |
| 30/09/2025 |
12.60
|
64,200 | 13.30 | 13.30 | 12.50 | 0 | 0 | 0 |
| 29/09/2025 |
13.30
|
66,000 | 12.20 | 13.40 | 11.40 | 0 | 0 | 0 |
| 26/09/2025 |
12.30
|
511,300 | 14.90 | 14.90 | 12.30 | 100 | 800 | -0.0 |
| 25/09/2025 |
13.60
|
371,200 | 13.50 | 13.60 | 12.40 | 0 | 0 | 0 |
| 24/09/2025 |
12.40
|
77,600 | 12.20 | 12.40 | 12.20 | 0 | 0 | 0 |
| 23/09/2025 |
11.30
|
187,700 | 10.30 | 11.30 | 10.30 | 0 | 0 | 0 |
| 22/09/2025 |
10.30
|
381,500 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
| 19/09/2025 |
9.40
|
122,700 | 9.10 | 9.40 | 8.60 | 11,100 | 0 | 0.1 |
| 18/09/2025 |
8.60
|
95,200 | 8.90 | 8.90 | 8.50 | 8,100 | 0 | 0.1 |
| 17/09/2025 |
8.10
|
369,300 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 16/09/2025 |
7.40
|
18,500 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 15/09/2025 |
6.80
|
4,800 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 12/09/2025 |
6.20
|
35,300 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 11/09/2025 |
5.70
|
62,500 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 10/09/2025 |
5.20
|
32,100 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 09/09/2025 |
5.10
|
2,000 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 08/09/2025 |
5
|
3,600 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 05/09/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 04/09/2025 |
4.90
|
800 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 03/09/2025 |
4.80
|
1,400 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 29/08/2025 |
4.80
|
3,400 | 4.80 | 4.90 | 4.80 | 800 | 0 | 0.0 |
| 28/08/2025 |
4.90
|
12,100 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
| 27/08/2025 |
4.50
|
6,000 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 26/08/2025 |
4.50
|
11,500 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 25/08/2025 |
4.60
|
200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 22/08/2025 |
4.80
|
2,900 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 21/08/2025 |
4.80
|
300 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |