| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-2.30 | -21.90% | 6,813,800 | 0 | 0 |
8.10
11.30
8.20
|
|
2 tháng
(2026-01-12) |
-3.10 | -27.43% | 12,765,600 | -5,600 | -0.1 |
8.10
13.60
8.20
|
|
3 tháng
(2025-12-15) |
-0.80 | -8.89% | 15,200,800 | -6,100 | -0.1 |
8.10
13.60
8.20
|
|
6 tháng
(2025-09-15) |
-1.10 | -11.83% | 18,707,300 | -6,100 | -0.1 |
8.10
13.60
8.20
|
|
12 tháng
(2025-03-18) |
2.40 | 41.38% | 41,193,000 | -6,200 | -0.1 |
4.40
13.60
8.20
|
|
24 tháng
(2024-03-25) |
4.30 | 110.26% | 88,752,861 | -7,200 | -0.1 |
2.90
13.60
8.20
|
|
36 tháng
(2023-03-29) |
4.20 | 105% | 159,144,839 | -8,300 | -0.1 |
2.90
13.60
8.20
|
|
60 tháng
(2021-04-08) |
3.20 | 64% | 567,357,408 | -23,300 | -1.2 |
2.90
16.40
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2025 |
9.40
|
60,800 | 9.30 | 9.40 | 9 | 0 | 0 | 0 |
| 14/10/2025 |
9.40
|
71,000 | 9.30 | 9.40 | 9 | 0 | 0 | 0 |
| 13/10/2025 |
9.20
|
66,300 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 10/10/2025 |
9.30
|
36,500 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| 09/10/2025 |
9.30
|
45,000 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| 08/10/2025 |
9.40
|
119,400 | 9 | 9.40 | 9 | 0 | 0 | 0 |
| 07/10/2025 |
9
|
32,600 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 06/10/2025 |
9.10
|
43,900 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 03/10/2025 |
9
|
39,500 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 02/10/2025 |
9
|
77,200 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 01/10/2025 |
9.10
|
22,500 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 30/09/2025 |
9
|
137,400 | 8.70 | 9 | 8.60 | 0 | 0 | 0 |
| 29/09/2025 |
8.80
|
25,500 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 26/09/2025 |
8.80
|
24,500 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 25/09/2025 |
8.80
|
102,000 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 24/09/2025 |
9
|
28,700 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 23/09/2025 |
9
|
11,000 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 22/09/2025 |
9
|
55,800 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 19/09/2025 |
9
|
69,800 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 18/09/2025 |
9
|
18,300 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
| 17/09/2025 |
9
|
69,300 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
| 16/09/2025 |
9.30
|
66,700 | 9.20 | 9.40 | 9 | 0 | 0 | 0 |
| 15/09/2025 |
9.30
|
57,900 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 |
| 12/09/2025 |
9.50
|
122,700 | 9.20 | 9.60 | 9 | 0 | 0 | 0 |
| 11/09/2025 |
9.20
|
35,900 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
| 10/09/2025 |
9.20
|
62,100 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 09/09/2025 |
9.20
|
81,700 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
| 08/09/2025 |
9.20
|
61,300 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 |
| 05/09/2025 |
9.50
|
195,300 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 |
| 04/09/2025 |
9.50
|
120,400 | 9.20 | 9.50 | 9.10 | 0 | 0 | 0 |
| 03/09/2025 |
9.30
|
35,300 | 9.10 | 9.30 | 9 | 0 | 0 | 0 |
| 29/08/2025 |
9.20
|
26,900 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
| 28/08/2025 |
9.20
|
11,800 | 9.20 | 9.50 | 9.10 | 0 | 0 | 0 |
| 27/08/2025 |
9.30
|
117,500 | 9.10 | 9.30 | 8.90 | 0 | 0 | 0 |
| 26/08/2025 |
9.10
|
13,500 | 9.10 | 9.40 | 9.10 | 0 | 0 | 0 |
| 25/08/2025 |
9.10
|
384,900 | 8.60 | 9.40 | 8.30 | 0 | 0 | 0 |
| 22/08/2025 |
8.60
|
96,000 | 8.40 | 8.60 | 8.20 | 0 | 0 | 0 |
| 21/08/2025 |
8.60
|
48,200 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 20/08/2025 |
8.50
|
292,600 | 8.20 | 8.80 | 8.20 | 0 | 0 | 0 |
| 19/08/2025 |
8.20
|
55,200 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 18/08/2025 |
8.20
|
15,800 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 15/08/2025 |
8.20
|
67,600 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 14/08/2025 |
8.40
|
34,500 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 13/08/2025 |
8.30
|
139,100 | 8.20 | 8.40 | 7.90 | 0 | 0 | 0 |
| 12/08/2025 |
8.30
|
34,800 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 11/08/2025 |
8.30
|
63,700 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 08/08/2025 |
8.20
|
171,100 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 07/08/2025 |
8.10
|
59,300 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 06/08/2025 |
8.20
|
42,400 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 05/08/2025 |
8.20
|
41,100 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 04/08/2025 |
8.10
|
60,200 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 01/08/2025 |
8
|
31,200 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 31/07/2025 |
8
|
67,700 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 30/07/2025 |
8
|
95,100 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 29/07/2025 |
7.80
|
170,200 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
| 28/07/2025 |
8
|
74,700 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 25/07/2025 |
7.90
|
138,400 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 24/07/2025 |
7.90
|
32,100 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 23/07/2025 |
7.90
|
46,800 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 22/07/2025 |
7.90
|
182,700 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
| 21/07/2025 |
8
|
81,100 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 18/07/2025 |
8.20
|
25,400 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 17/07/2025 |
8.10
|
587,900 | 8.10 | 8.50 | 8 | 0 | 0 | 0 |
| 16/07/2025 |
8.10
|
54,500 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 15/07/2025 |
8.10
|
366,500 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 14/07/2025 |
8.20
|
621,100 | 8.20 | 8.60 | 8.10 | 0 | 0 | 0 |
| 11/07/2025 |
8.30
|
273,100 | 8.40 | 8.50 | 8.10 | 0 | 0 | 0 |
| 10/07/2025 |
8.70
|
141,000 | 8.50 | 8.90 | 8.30 | 0 | 0 | 0 |
| 09/07/2025 |
8.90
|
404,600 | 8.60 | 8.70 | 8.30 | 0 | 0 | 0 |
| 08/07/2025 |
8.60
|
66,500 | 9.10 | 9.10 | 8.60 | 0 | 0 | 0 |
| 07/07/2025 |
9
|
17,400 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 04/07/2025 |
9.10
|
1,338,300 | 8.50 | 9.10 | 8.10 | 0 | 0 | 0 |
| 03/07/2025 |
8.30
|
95,800 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 02/07/2025 |
8.30
|
148,800 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 01/07/2025 |
8.30
|
109,200 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 30/06/2025 |
8.20
|
80,400 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 27/06/2025 |
8.30
|
4,600 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 26/06/2025 |
8.30
|
117,000 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 25/06/2025 |
8.20
|
962,500 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 24/06/2025 |
8.20
|
109,700 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 23/06/2025 |
8.10
|
189,000 | 8 | 8.20 | 7.60 | 0 | 0 | 0 |
| 20/06/2025 |
8
|
149,700 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 19/06/2025 |
8
|
22,500 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 18/06/2025 |
7.90
|
58,600 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 17/06/2025 |
7.90
|
253,000 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 16/06/2025 |
7.90
|
145,800 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
| 13/06/2025 |
8
|
149,600 | 8.10 | 8 | 7.80 | 0 | 0 | 0 |
| 12/06/2025 |
8.10
|
181,100 | 8.20 | 8.80 | 8 | 0 | 0 | 0 |
| 11/06/2025 |
8.20
|
851,600 | 7.60 | 8.20 | 7.60 | 0 | 0 | 0 |
| 10/06/2025 |
7.50
|
80,800 | 7.70 | 7.50 | 7 | 0 | 0 | 0 |
| 09/06/2025 |
7.50
|
166,000 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 06/06/2025 |
8
|
189,400 | 7.90 | 8.10 | 7.60 | 0 | 0 | 0 |
| 05/06/2025 |
7.90
|
65,800 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 04/06/2025 |
7.90
|
394,800 | 8.10 | 8.20 | 7.70 | 0 | 0 | 0 |
| 03/06/2025 |
7.80
|
608,000 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
| 02/06/2025 |
7.50
|
110,400 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 30/05/2025 |
7.50
|
156,700 | 7.40 | 7.90 | 7.30 | 0 | 0 | 0 |
| 29/05/2025 |
7.50
|
545,000 | 7.50 | 8.10 | 7.10 | 0 | 0 | 0 |
| 28/05/2025 |
7.50
|
1,022,400 | 6.90 | 7.50 | 6.60 | 0 | 0 | 0 |
| 27/05/2025 |
6.90
|
94,200 | 6.90 | 7.30 | 6.80 | 0 | 0 | 0 |