| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.28 | -3.39% | 22,500 | 0 | 0 |
7.45
8.50
8.18
|
|
2 tháng
(2026-05-29) |
0.17 | 2.18% | 52,500 | 0 | 0 |
7.45
8.50
8.18
|
|
3 tháng
(2026-04-29) |
-0.46 | -5.46% | 76,700 | 0 | 0 |
7.45
8.50
8.18
|
|
6 tháng
(2026-01-29) |
-2.23 | -21.86% | 324,900 | -600 | -0.0 |
7.45
10.20
8.18
|
|
12 tháng
(2025-08-04) |
0.24 | 3.10% | 2,049,500 | -600 | -0.0 |
7.23
15.40
8.18
|
|
24 tháng
(2024-08-07) |
0.06 | 0.76% | 2,411,300 | -741 | -0.0 |
6.40
15.40
8.18
|
|
36 tháng
(2023-08-14) |
-2.48 | -23.77% | 3,080,200 | -5,741 | -0.1 |
6.40
15.40
8.18
|
|
60 tháng
(2021-08-23) |
-8.51 | -51.64% | 5,627,700 | 159 | -0.2 |
6.40
23.03
8.18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/03/2026 |
8.72
|
2,200 | 8.45 | 8.72 | 8.45 | 0 | 0 | 0 |
| 04/03/2026 |
8.68
|
9,300 | 8.68 | 8.68 | 8.42 | 0 | 0 | 0 |
| 03/03/2026 |
8.68
|
1,600 | 8.80 | 8.80 | 8.28 | 0 | 0 | 0 |
| 02/03/2026 |
8.72
|
3,000 | 8.44 | 8.72 | 8.44 | 0 | 0 | 0 |
| 27/02/2026 |
9
|
8,000 | 8.98 | 9 | 8.98 | 0 | 0 | 0 |
| 26/02/2026 |
8.92
|
2,400 | 8.98 | 8.98 | 8.90 | 0 | 0 | 0 |
| 25/02/2026 |
8.98
|
1,600 | 8.72 | 8.98 | 8.72 | 0 | 0 | 0 |
| 24/02/2026 |
8.72
|
15,200 | 8.73 | 8.99 | 8.72 | 0 | 0 | 0 |
| 23/02/2026 |
8.72
|
3,500 | 9.09 | 9.20 | 8.72 | 0 | 0 | 0 |
| 13/02/2026 |
9
|
12,700 | 8.87 | 9.20 | 8.86 | 0 | 0 | 0 |
| 12/02/2026 |
8.88
|
2,900 | 8.78 | 9.29 | 8.78 | 0 | 0 | 0 |
| 11/02/2026 |
8.78
|
2,600 | 8.87 | 8.87 | 8.78 | 0 | 0 | 0 |
| 10/02/2026 |
8.87
|
600 | 8.89 | 8.89 | 8.87 | 0 | 0 | 0 |
| 09/02/2026 |
8.63
|
3,200 | 8.68 | 8.91 | 8.63 | 0 | 0 | 0 |
| 06/02/2026 |
8.68
|
11,300 | 8.92 | 8.92 | 8.60 | 0 | 0 | 0 |
| 05/02/2026 |
8.96
|
2,000 | 8.73 | 8.96 | 8.73 | 0 | 0 | 0 |
| 04/02/2026 |
8.81
|
5,700 | 8.80 | 8.82 | 8.69 | 0 | 0 | 0 |
| 03/02/2026 |
9.34
|
11,400 | 8.90 | 9.34 | 8.85 | 0 | 0 | 0 |
| 02/02/2026 |
8.86
|
42,500 | 9.50 | 10 | 8.83 | 0 | 0 | 0 |
| 30/01/2026 |
9.49
|
18,100 | 9.49 | 10.80 | 9.49 | 0 | 0 | 0 |
| 29/01/2026 |
10.20
|
46,500 | 10.15 | 10.85 | 9.44 | 0 | 0 | 0 |
| 28/01/2026 |
10.15
|
32,600 | 10.15 | 10.15 | 9.60 | 0 | 0 | 0 |
| 27/01/2026 |
9.49
|
37,800 | 8.85 | 9.49 | 8.85 | 0 | 0 | 0 |
| 26/01/2026 |
8.87
|
4,800 | 8.80 | 8.87 | 8.60 | 0 | 0 | 0 |
| 23/01/2026 |
8.80
|
4,100 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
| 22/01/2026 |
9.10
|
2,400 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 21/01/2026 |
9
|
1,400 | 9.06 | 9.19 | 9 | 0 | 0 | 0 |
| 20/01/2026 |
9.06
|
4,600 | 9.25 | 9.25 | 9.04 | 0 | 0 | 0 |
| 19/01/2026 |
9.36
|
17,900 | 8.97 | 9.36 | 8.96 | 0 | 0 | 0 |
| 16/01/2026 |
8.94
|
16,500 | 9.20 | 9.40 | 8.83 | 0 | 0 | 0 |
| 15/01/2026 |
9.49
|
29,900 | 9.70 | 9.70 | 9.12 | 0 | 0 | 0 |
| 14/01/2026 |
9.80
|
20,000 | 10.15 | 10.20 | 9.40 | 0 | 0 | 0 |
| 13/01/2026 |
9.67
|
76,300 | 8.42 | 9.67 | 8.42 | 0 | 0 | 0 |
| 12/01/2026 |
9.04
|
24,700 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 09/01/2026 |
9.72
|
35,100 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
| 08/01/2026 |
10.45
|
26,800 | 10.50 | 10.80 | 10.45 | 0 | 0 | 0 |
| 07/01/2026 |
11.20
|
25,500 | 12 | 12.80 | 11.20 | 0 | 0 | 0 |
| 06/01/2026 |
12
|
81,000 | 11.30 | 12 | 10.50 | 0 | 0 | 0 |
| 05/01/2026 |
11.25
|
31,800 | 11.40 | 11.40 | 11.05 | 0 | 0 | 0 |
| 31/12/2025 |
10.70
|
84,100 | 10.70 | 10.70 | 10.65 | 0 | 0 | 0 |
| 30/12/2025 |
10
|
24,200 | 10 | 10 | 10 | 0 | 0 | 0 |
| 29/12/2025 |
9.37
|
16,900 | 8.75 | 9.37 | 8.41 | 0 | 0 | 0 |
| 26/12/2025 |
8.76
|
1,900 | 8.60 | 8.76 | 8.20 | 0 | 0 | 0 |
| 25/12/2025 |
8.77
|
2,500 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
| 24/12/2025 |
8.60
|
3,100 | 8.14 | 8.62 | 8.10 | 0 | 0 | 0 |
| 23/12/2025 |
8.14
|
2,800 | 8.55 | 8.55 | 8.13 | 0 | 0 | 0 |
| 22/12/2025 |
8.74
|
2,100 | 8.59 | 8.74 | 8.50 | 0 | 0 | 0 |
| 19/12/2025 |
8.85
|
900 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 18/12/2025 |
8.89
|
100 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 17/12/2025 |
8.74
|
2,300 | 8.35 | 8.79 | 8.35 | 0 | 0 | 0 |
| 16/12/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 15/12/2025 |
8.50
|
500 | 8 | 8.50 | 8 | 0 | 0 | 0 |
| 12/12/2025 |
8.50
|
600 | 8.50 | 8.51 | 8.50 | 0 | 0 | 0 |
| 11/12/2025 |
8.80
|
900 | 8.90 | 8.95 | 8.80 | 0 | 0 | 0 |
| 10/12/2025 |
8.91
|
1,200 | 8.99 | 8.99 | 8.91 | 0 | 0 | 0 |
| 09/12/2025 |
8.99
|
2,500 | 8.88 | 9 | 8.38 | 0 | 0 | 0 |
| 08/12/2025 |
9
|
2,900 | 8.71 | 9 | 8.71 | 0 | 0 | 0 |
| 05/12/2025 |
8.98
|
3,800 | 8.90 | 8.99 | 8.90 | 0 | 0 | 0 |
| 04/12/2025 |
8.88
|
3,600 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 03/12/2025 |
8.88
|
800 | 8.81 | 8.88 | 8.80 | 0 | 0 | 0 |
| 02/12/2025 |
8.80
|
10,100 | 8.95 | 9.15 | 8.80 | 0 | 0 | 0 |
| 01/12/2025 |
8.80
|
2,400 | 9.10 | 9.10 | 8.73 | 0 | 0 | 0 |
| 28/11/2025 |
9.09
|
700 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 27/11/2025 |
9
|
1,100 | 9.49 | 9.49 | 9 | 0 | 0 | 0 |
| 26/11/2025 |
9
|
300 | 9 | 9 | 9 | 0 | 0 | 0 |
| 25/11/2025 |
9.10
|
4,200 | 9.20 | 9.20 | 8.97 | 0 | 0 | 0 |
| 24/11/2025 |
8.97
|
3,200 | 9.24 | 9.24 | 8.97 | 0 | 0 | 0 |
| 21/11/2025 |
8.90
|
3,700 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 20/11/2025 |
8.90
|
200 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 19/11/2025 |
9.10
|
7,900 | 9.09 | 9.10 | 8.60 | 0 | 0 | 0 |
| 18/11/2025 |
9.10
|
15,200 | 9.25 | 9.25 | 8.60 | 0 | 0 | 0 |
| 17/11/2025 |
9.11
|
12,300 | 8.64 | 9.18 | 8.64 | 0 | 0 | 0 |
| 14/11/2025 |
8.62
|
12,200 | 9.20 | 9.20 | 8.62 | 0 | 0 | 0 |
| 13/11/2025 |
9.20
|
3,600 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
| 12/11/2025 |
8.99
|
8,900 | 8.97 | 9.10 | 8.85 | 0 | 0 | 0 |
| 11/11/2025 |
8.98
|
7,200 | 9.06 | 9.06 | 8.51 | 0 | 0 | 0 |
| 10/11/2025 |
8.98
|
21,100 | 9.50 | 9.50 | 8.59 | 0 | 0 | 0 |
| 07/11/2025 |
9.12
|
6,900 | 9.80 | 9.80 | 9.12 | 0 | 0 | 0 |
| 06/11/2025 |
9.80
|
42,000 | 10 | 10 | 9.51 | 0 | 0 | 0 |
| 05/11/2025 |
9.36
|
10,700 | 8.75 | 9.36 | 8.75 | 0 | 0 | 0 |
| 04/11/2025 |
8.75
|
26,100 | 8.80 | 8.80 | 8.75 | 0 | 0 | 0 |
| 03/11/2025 |
9.40
|
44,400 | 10.75 | 10.75 | 9.40 | 0 | 0 | 0 |
| 31/10/2025 |
10.10
|
25,200 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 30/10/2025 |
9.45
|
6,200 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
| 29/10/2025 |
8.84
|
2,100 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 28/10/2025 |
8.27
|
4,800 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 27/10/2025 |
7.73
|
8,700 | 7.24 | 7.73 | 7.23 | 0 | 0 | 0 |
| 24/10/2025 |
7.23
|
7,100 | 7.51 | 7.70 | 7.20 | 0 | 0 | 0 |
| 23/10/2025 |
7.54
|
4,000 | 7.50 | 7.89 | 7.50 | 0 | 0 | 0 |
| 22/10/2025 |
7.85
|
3,400 | 7.96 | 7.96 | 7.53 | 0 | 0 | 0 |
| 21/10/2025 |
7.96
|
29,900 | 7.60 | 8.47 | 7.50 | 0 | 0 | 0 |
| 20/10/2025 |
7.98
|
7,400 | 8.57 | 8.57 | 7.98 | 0 | 0 | 0 |
| 17/10/2025 |
8.57
|
7,200 | 8.59 | 8.60 | 8.11 | 0 | 0 | 0 |
| 16/10/2025 |
8.63
|
5,800 | 8.39 | 8.63 | 8.35 | 0 | 0 | 0 |
| 15/10/2025 |
8.35
|
9,900 | 7.82 | 8.39 | 7.80 | 0 | 0 | 0 |
| 14/10/2025 |
8.19
|
35,300 | 8.80 | 9.14 | 8.19 | 0 | 0 | 0 |
| 13/10/2025 |
8.80
|
7,900 | 8.98 | 9 | 8.50 | 0 | 0 | 0 |
| 10/10/2025 |
8.98
|
10,700 | 9.30 | 9.30 | 8.90 | 0 | 0 | 0 |
| 09/10/2025 |
9.17
|
21,400 | 9.10 | 9.48 | 9.10 | 0 | 0 | 0 |
| 08/10/2025 |
9.38
|
11,400 | 8.95 | 9.56 | 8.89 | 0 | 0 | 0 |