| 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) |
0.27 | 4.33% | 1,758,400 | 0 | 0 |
6
6.70
6.27
|
|
2 tháng
(2026-04-13) |
0.29 | 4.67% | 2,793,300 | 0 | 0 |
6
6.70
6.27
|
|
3 tháng
(2026-03-16) |
0.37 | 6.04% | 3,740,300 | 0 | 0 |
6
6.70
6.27
|
|
6 tháng
(2025-12-15) |
-2.59 | -28.49% | 11,556,400 | 0 | 0 |
5.68
9.12
6.27
|
|
12 tháng
(2025-06-17) |
-1.53 | -19.05% | 34,008,700 | -5,700 | -0.1 |
5.68
10.10
6.27
|
|
24 tháng
(2024-06-24) |
1.45 | 28.71% | 111,799,000 | -8,500 | -0.1 |
4.80
10.10
6.27
|
|
36 tháng
(2023-06-28) |
0 | 0% | 152,428,600 | -13,200 | -0.1 |
4.10
10.10
6.27
|
|
60 tháng
(2021-07-08) |
-0.57 | -8.06% | 269,477,400 | 132,680 | -2.3 |
2.71
17.10
6.27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/01/2026 |
9
|
52,000 | 8.60 | 9 | 8.60 | 0 | 0 | 0 |
| 12/01/2026 |
8.90
|
20,800 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
| 09/01/2026 |
8.90
|
59,500 | 8.89 | 9 | 8.45 | 0 | 0 | 0 |
| 08/01/2026 |
9
|
43,100 | 8.99 | 9 | 8.80 | 0 | 0 | 0 |
| 07/01/2026 |
8.99
|
83,900 | 8.70 | 9 | 8.45 | 0 | 0 | 0 |
| 06/01/2026 |
8.70
|
48,800 | 8.40 | 8.75 | 8.33 | 0 | 0 | 0 |
| 05/01/2026 |
8.30
|
7,100 | 9 | 9 | 8.30 | 0 | 0 | 0 |
| 31/12/2025 |
8.50
|
39,900 | 8.97 | 8.97 | 8.50 | 0 | 0 | 0 |
| 30/12/2025 |
8.62
|
4,600 | 9.09 | 9.09 | 8.62 | 0 | 0 | 0 |
| 29/12/2025 |
8.70
|
836,100 | 8.75 | 9.35 | 8.70 | 0 | 0 | 0 |
| 26/12/2025 |
8.75
|
589,000 | 8.76 | 8.78 | 8.50 | 0 | 0 | 0 |
| 25/12/2025 |
8.75
|
36,700 | 9 | 9 | 8.75 | 0 | 0 | 0 |
| 24/12/2025 |
8.85
|
19,800 | 8.90 | 9 | 8.81 | 0 | 0 | 0 |
| 23/12/2025 |
8.90
|
617,600 | 8.92 | 9.10 | 8.70 | 0 | 0 | 0 |
| 22/12/2025 |
9.08
|
607,200 | 9.07 | 9.08 | 9.05 | 0 | 0 | 0 |
| 19/12/2025 |
9.08
|
3,600 | 9.11 | 9.11 | 8.91 | 0 | 0 | 0 |
| 18/12/2025 |
9.12
|
1,600 | 9.09 | 9.13 | 8.83 | 0 | 0 | 0 |
| 17/12/2025 |
9.09
|
3,700 | 8.63 | 9.19 | 8.63 | 0 | 0 | 0 |
| 16/12/2025 |
9.04
|
6,900 | 8.50 | 9.08 | 8.50 | 0 | 0 | 0 |
| 15/12/2025 |
9.09
|
10,600 | 9.15 | 9.15 | 8.80 | 0 | 0 | 0 |
| 12/12/2025 |
9.16
|
15,400 | 9.05 | 9.50 | 9.01 | 0 | 0 | 0 |
| 11/12/2025 |
9.01
|
6,100 | 8.80 | 9.14 | 8.80 | 0 | 0 | 0 |
| 10/12/2025 |
9.12
|
11,300 | 9.14 | 9.14 | 9.06 | 0 | 0 | 0 |
| 09/12/2025 |
9.15
|
20,600 | 9.05 | 9.20 | 9.01 | 0 | 0 | 0 |
| 08/12/2025 |
9.10
|
14,000 | 9.29 | 9.29 | 9.08 | 0 | 0 | 0 |
| 05/12/2025 |
9.09
|
28,000 | 9.17 | 9.18 | 9.06 | 0 | 0 | 0 |
| 04/12/2025 |
9.18
|
42,200 | 9.18 | 9.20 | 9.10 | 0 | 0 | 0 |
| 03/12/2025 |
9.18
|
16,000 | 9.16 | 9.22 | 9.15 | 0 | 0 | 0 |
| 02/12/2025 |
9.26
|
61,300 | 9.65 | 9.65 | 9.01 | 0 | 0 | 0 |
| 01/12/2025 |
9.16
|
80,600 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 28/11/2025 |
9.17
|
38,700 | 9.10 | 9.25 | 9.05 | 0 | 0 | 0 |
| 27/11/2025 |
9.20
|
20,800 | 9.14 | 9.20 | 9.09 | 0 | 0 | 0 |
| 26/11/2025 |
9.15
|
116,900 | 8.96 | 9.15 | 8.96 | 0 | 0 | 0 |
| 25/11/2025 |
8.96
|
85,000 | 9.12 | 9.15 | 8.91 | 0 | 0 | 0 |
| 24/11/2025 |
9.05
|
51,200 | 8.80 | 9.05 | 8.80 | 0 | 0 | 0 |
| 21/11/2025 |
9.05
|
112,900 | 9.05 | 9.20 | 8.85 | 0 | 0 | 0 |
| 20/11/2025 |
9.05
|
14,600 | 9 | 9.15 | 9 | 0 | 0 | 0 |
| 19/11/2025 |
9.15
|
45,800 | 9.20 | 9.20 | 8.83 | 0 | 0 | 0 |
| 18/11/2025 |
9.10
|
30,700 | 9.14 | 9.17 | 8.85 | 0 | 0 | 0 |
| 17/11/2025 |
9.18
|
70,600 | 8.85 | 9.18 | 8.82 | 0 | 0 | 0 |
| 14/11/2025 |
8.97
|
83,300 | 8.80 | 8.97 | 8.60 | 0 | 0 | 0 |
| 13/11/2025 |
8.88
|
33,300 | 9.08 | 9.08 | 8.68 | 0 | 0 | 0 |
| 12/11/2025 |
8.95
|
25,400 | 8.90 | 9 | 8.66 | 0 | 0 | 0 |
| 11/11/2025 |
8.90
|
30,100 | 8.70 | 9 | 8.60 | 0 | 0 | 0 |
| 10/11/2025 |
8.92
|
19,400 | 8.80 | 8.98 | 8.52 | 0 | 0 | 0 |
| 07/11/2025 |
8.80
|
32,400 | 8.98 | 8.98 | 8.56 | 0 | 0 | 0 |
| 06/11/2025 |
8.99
|
9,200 | 9 | 9.09 | 8.75 | 0 | 0 | 0 |
| 05/11/2025 |
8.78
|
17,400 | 8.99 | 8.99 | 8.60 | 0 | 0 | 0 |
| 04/11/2025 |
8.99
|
6,300 | 8.90 | 8.99 | 8.80 | 0 | 0 | 0 |
| 03/11/2025 |
8.99
|
53,400 | 9.06 | 9.36 | 8.75 | 0 | 0 | 0 |
| 31/10/2025 |
9.17
|
11,400 | 9.06 | 9.33 | 9.06 | 0 | 0 | 0 |
| 30/10/2025 |
9.20
|
8,800 | 9.20 | 9.47 | 9.15 | 0 | 0 | 0 |
| 29/10/2025 |
9.20
|
17,100 | 9.31 | 9.31 | 8.95 | 0 | 0 | 0 |
| 28/10/2025 |
9.25
|
20,200 | 8.85 | 9.47 | 8.80 | 0 | 0 | 0 |
| 27/10/2025 |
9.20
|
33,600 | 9.20 | 9.48 | 9.20 | 0 | 0 | 0 |
| 24/10/2025 |
9.29
|
51,500 | 9 | 9.70 | 8.87 | 0 | 0 | 0 |
| 23/10/2025 |
9.29
|
282,000 | 8.76 | 9.75 | 8.76 | 0 | 0 | 0 |
| 22/10/2025 |
9.35
|
24,600 | 8.70 | 9.35 | 8.70 | 0 | 0 | 0 |
| 21/10/2025 |
9.20
|
35,400 | 9 | 9.20 | 8.69 | 0 | 0 | 0 |
| 20/10/2025 |
8.88
|
20,700 | 9 | 9.52 | 8.58 | 0 | 0 | 0 |
| 17/10/2025 |
8.90
|
10,600 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
| 16/10/2025 |
9
|
81,200 | 9 | 9.15 | 8.91 | 0 | 0 | 0 |
| 15/10/2025 |
9.08
|
37,800 | 9.17 | 9.25 | 9.08 | 0 | 0 | 0 |
| 14/10/2025 |
9.17
|
61,700 | 9.30 | 9.35 | 9.10 | 0 | 5,700 | -0.1 |
| 13/10/2025 |
9.30
|
30,700 | 9.35 | 9.45 | 9.26 | 0 | 0 | 0 |
| 10/10/2025 |
9.35
|
800,200 | 9.20 | 9.35 | 9.20 | 0 | 0 | 0 |
| 09/10/2025 |
9.26
|
38,100 | 9 | 9.50 | 9 | 0 | 0 | 0 |
| 08/10/2025 |
9.30
|
799,100 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
| 07/10/2025 |
9.20
|
9,300 | 9.30 | 9.40 | 9.11 | 0 | 0 | 0 |
| 06/10/2025 |
9.30
|
339,800 | 9.19 | 9.80 | 9.19 | 0 | 0 | 0 |
| 03/10/2025 |
9.19
|
53,500 | 9.16 | 9.21 | 9 | 0 | 0 | 0 |
| 02/10/2025 |
9.10
|
363,800 | 8.95 | 9.10 | 8.90 | 0 | 0 | 0 |
| 01/10/2025 |
8.95
|
24,300 | 9 | 9 | 8.64 | 0 | 0 | 0 |
| 30/09/2025 |
8.94
|
60,100 | 8.98 | 8.98 | 8.79 | 0 | 0 | 0 |
| 29/09/2025 |
9
|
11,800 | 8.96 | 9.09 | 8.73 | 0 | 0 | 0 |
| 26/09/2025 |
8.96
|
25,900 | 8.89 | 9.09 | 8.88 | 0 | 0 | 0 |
| 25/09/2025 |
8.86
|
72,900 | 8.99 | 8.99 | 8.73 | 0 | 0 | 0 |
| 24/09/2025 |
8.78
|
30,400 | 9 | 9 | 8.76 | 0 | 0 | 0 |
| 23/09/2025 |
8.86
|
17,500 | 8.90 | 8.93 | 8.77 | 0 | 0 | 0 |
| 22/09/2025 |
8.85
|
34,900 | 8.92 | 9.10 | 8.80 | 0 | 0 | 0 |
| 19/09/2025 |
8.90
|
25,800 | 9.10 | 9.27 | 8.90 | 0 | 0 | 0 |
| 18/09/2025 |
9.15
|
217,700 | 8.70 | 9.20 | 8.70 | 0 | 0 | 0 |
| 17/09/2025 |
8.93
|
457,200 | 9.32 | 9.32 | 8.93 | 0 | 0 | 0 |
| 16/09/2025 |
9.20
|
816,200 | 8.89 | 9.23 | 8.80 | 0 | 0 | 0 |
| 15/09/2025 |
8.80
|
59,500 | 8.73 | 8.92 | 8.60 | 0 | 0 | 0 |
| 12/09/2025 |
8.73
|
66,300 | 9.03 | 9.08 | 8.70 | 0 | 0 | 0 |
| 11/09/2025 |
8.97
|
145,400 | 8.80 | 9 | 8.55 | 0 | 0 | 0 |
| 10/09/2025 |
8.91
|
58,400 | 8.69 | 9.07 | 8.69 | 0 | 0 | 0 |
| 09/09/2025 |
8.69
|
193,600 | 9.04 | 9.10 | 8.69 | 0 | 0 | 0 |
| 08/09/2025 |
9.04
|
278,100 | 9.72 | 9.80 | 9.04 | 0 | 0 | 0 |
| 05/09/2025 |
9.72
|
100,200 | 9.83 | 9.95 | 9.67 | 0 | 0 | 0 |
| 04/09/2025 |
9.84
|
182,800 | 9.91 | 10.10 | 9.81 | 0 | 0 | 0 |
| 03/09/2025 |
9.95
|
108,000 | 9.84 | 9.95 | 9.55 | 0 | 0 | 0 |
| 29/08/2025 |
9.75
|
422,100 | 10 | 10 | 9.60 | 0 | 0 | 0 |
| 28/08/2025 |
10
|
296,000 | 10.30 | 10.35 | 9.87 | 0 | 0 | 0 |
| 27/08/2025 |
10.10
|
760,300 | 10.10 | 10.20 | 9.88 | 0 | 0 | 0 |
| 26/08/2025 |
9.57
|
1,583,900 | 9 | 9.57 | 8.95 | 0 | 0 | 0 |
| 25/08/2025 |
8.95
|
616,800 | 8.97 | 9.19 | 8.95 | 0 | 0 | 0 |
| 22/08/2025 |
8.95
|
82,500 | 8.97 | 8.97 | 8.72 | 0 | 0 | 0 |
| 21/08/2025 |
8.88
|
75,300 | 8.99 | 9.10 | 8.88 | 0 | 0 | 0 |