| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-1.90 | -20.65% | 1,687,700 | 0 | 0 |
6.70
9.20
6.70
|
|
2 tháng
(2026-07-13) |
-3.90 | -34.82% | 6,676,400 | 0 | 0 |
6.60
12
6.70
|
|
3 tháng
(2026-06-15) |
-4.80 | -39.67% | 11,498,600 | -3,100 | 0 |
6.60
13.30
6.70
|
|
6 tháng
(2026-03-16) |
-0.90 | -10.98% | 25,004,400 | -3,100 | 0 |
4
13.30
6.70
|
|
12 tháng
(2025-09-16) |
-2 | -21.51% | 43,680,800 | -9,200 | -0.1 |
4
13.60
6.70
|
|
24 tháng
(2024-09-23) |
3.90 | 114.71% | 100,950,620 | -10,200 | -0.1 |
2.90
13.60
6.70
|
|
36 tháng
(2023-09-27) |
3 | 69.77% | 125,605,068 | -10,500 | -0.1 |
2.90
13.60
6.70
|
|
60 tháng
(2021-10-07) |
2.20 | 43.14% | 418,454,121 | -114,900 | -1.9 |
2.90
16.40
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/04/2026 |
7.40
|
105,700 | 8 | 8.10 | 7.20 | 0 | 0 | 0 |
| 15/04/2026 |
8
|
1,300 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 14/04/2026 |
8
|
2,300 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 13/04/2026 |
7.90
|
1,200 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 10/04/2026 |
8
|
2,200 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 09/04/2026 |
8
|
3,700 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 08/04/2026 |
8.10
|
21,300 | 8.10 | 8.30 | 7.90 | 0 | 0 | 0 |
| 07/04/2026 |
8
|
1,800 | 8 | 8 | 8 | 0 | 0 | 0 |
| 06/04/2026 |
8
|
3,100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 03/04/2026 |
8
|
18,700 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 02/04/2026 |
7.80
|
9,700 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 01/04/2026 |
7.80
|
12,500 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 31/03/2026 |
8
|
30,000 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 30/03/2026 |
8.20
|
14,900 | 8.20 | 8.30 | 7.90 | 0 | 0 | 0 |
| 27/03/2026 |
8.30
|
281,300 | 8 | 8.50 | 8 | 0 | 0 | 0 |
| 26/03/2026 |
8
|
3,700 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| 25/03/2026 |
7.90
|
33,800 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 24/03/2026 |
8.20
|
29,200 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 23/03/2026 |
8.20
|
36,400 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 20/03/2026 |
8.20
|
2,700 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 19/03/2026 |
8.20
|
15,900 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 18/03/2026 |
8.30
|
25,000 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 17/03/2026 |
8.30
|
33,000 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
| 16/03/2026 |
8.20
|
5,100 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 13/03/2026 |
8.20
|
27,000 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 12/03/2026 |
8.20
|
42,500 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 11/03/2026 |
8.50
|
189,400 | 8.40 | 8.70 | 8.30 | 0 | 0 | 0 |
| 10/03/2026 |
8.40
|
86,400 | 8.30 | 8.50 | 7.90 | 0 | 0 | 0 |
| 09/03/2026 |
8.10
|
113,200 | 8.20 | 8.50 | 8.10 | 0 | 0 | 0 |
| 06/03/2026 |
9
|
309,400 | 9 | 9.10 | 8.60 | 0 | 0 | 0 |
| 05/03/2026 |
9.50
|
255,200 | 10 | 10.10 | 9.10 | 0 | 0 | 0 |
| 04/03/2026 |
10.10
|
905,500 | 10.70 | 10.80 | 9.70 | 0 | 0 | 0 |
| 03/03/2026 |
10.70
|
993,100 | 10.90 | 11.10 | 9.90 | 0 | 0 | 0 |
| 02/03/2026 |
10.90
|
1,253,700 | 11.20 | 11.30 | 10.10 | 0 | 0 | 0 |
| 27/02/2026 |
11.20
|
554,200 | 11.40 | 11.70 | 11 | 0 | 0 | 0 |
| 26/02/2026 |
11.30
|
446,800 | 11.30 | 11.50 | 11 | 0 | 0 | 0 |
| 25/02/2026 |
11.30
|
349,700 | 10.90 | 11.40 | 10.80 | 0 | 0 | 0 |
| 24/02/2026 |
10.90
|
417,100 | 10.80 | 11 | 10.30 | 0 | 0 | 0 |
| 23/02/2026 |
10.80
|
133,400 | 10.80 | 11 | 10.70 | 0 | 0 | 0 |
| 13/02/2026 |
10.80
|
206,900 | 10.80 | 11 | 10.50 | 0 | 0 | 0 |
| 12/02/2026 |
10.70
|
148,600 | 10.50 | 10.90 | 10.30 | 0 | 0 | 0 |
| 11/02/2026 |
10.50
|
408,700 | 10.90 | 11 | 10.50 | 0 | 0 | 0 |
| 10/02/2026 |
10.90
|
415,600 | 10.70 | 11 | 10.60 | 0 | 0 | 0 |
| 09/02/2026 |
10.70
|
530,800 | 10.60 | 10.90 | 10.60 | 0 | 0 | 0 |
| 06/02/2026 |
10.60
|
101,700 | 10.60 | 10.70 | 10.40 | 0 | 0 | 0 |
| 05/02/2026 |
10.60
|
162,800 | 10.80 | 11 | 10.50 | 0 | 0 | 0 |
| 04/02/2026 |
10.80
|
239,900 | 10.90 | 11.10 | 10.30 | 0 | 0 | 0 |
| 03/02/2026 |
10.90
|
242,100 | 11.30 | 11.60 | 10.70 | 0 | 0 | 0 |
| 02/02/2026 |
10.70
|
83,800 | 11 | 11 | 10.60 | 0 | 0 | 0 |
| 30/01/2026 |
10.90
|
492,500 | 10.60 | 11.10 | 10.30 | 0 | 0 | 0 |
| 29/01/2026 |
10.60
|
347,400 | 10.10 | 10.70 | 10 | 0 | 0 | 0 |
| 28/01/2026 |
10.10
|
153,600 | 10.10 | 10.30 | 10 | 0 | 0 | 0 |
| 27/01/2026 |
10.10
|
228,800 | 10.10 | 10.30 | 9.90 | 0 | 0 | 0 |
| 26/01/2026 |
10
|
443,800 | 10.10 | 10.50 | 10 | 0 | 0 | 0 |
| 23/01/2026 |
10.10
|
6,600 | 9.60 | 10.10 | 9.20 | 0 | 0 | 0 |
| 22/01/2026 |
9.60
|
42,400 | 10.20 | 10.20 | 9.30 | 0 | 0 | 0 |
| 21/01/2026 |
10.20
|
20,400 | 9.90 | 10.20 | 9.50 | 0 | 0 | 0 |
| 20/01/2026 |
9.90
|
115,300 | 10.90 | 10.90 | 9.90 | 0 | 0 | 0 |
| 19/01/2026 |
10.90
|
302,100 | 10 | 11.10 | 10 | 0 | 0 | 0 |
| 16/01/2026 |
11.10
|
178,000 | 11.10 | 11.20 | 11.10 | 0 | 0 | 0 |
| 15/01/2026 |
12.30
|
71,100 | 14.50 | 14.50 | 12.30 | 0 | 700 | -0.0 |
| 14/01/2026 |
13.60
|
857,500 | 13 | 13.60 | 12.40 | 0 | 2,700 | -0.0 |
| 13/01/2026 |
12.40
|
473,900 | 11.70 | 12.40 | 11.30 | 0 | 2,000 | -0.0 |
| 12/01/2026 |
11.30
|
441,700 | 10.60 | 11.30 | 10.30 | 0 | 200 | -0.0 |
| 09/01/2026 |
10.30
|
778,100 | 10.30 | 10.70 | 10.20 | 0 | 500 | -0.0 |
| 08/01/2026 |
10.30
|
98,700 | 10 | 10.60 | 10 | 0 | 0 | 0 |
| 07/01/2026 |
10
|
202,000 | 9.50 | 10.30 | 9.40 | 0 | 0 | 0 |
| 06/01/2026 |
9.50
|
129,300 | 9.10 | 9.60 | 8.90 | 0 | 0 | 0 |
| 05/01/2026 |
9.10
|
998,200 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 31/12/2025 |
9.10
|
10,100 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 30/12/2025 |
9.10
|
6,900 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 29/12/2025 |
9.10
|
38,300 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 26/12/2025 |
9.10
|
33,200 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 25/12/2025 |
9.10
|
17,100 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 24/12/2025 |
9.10
|
23,300 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 23/12/2025 |
9.10
|
15,200 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 22/12/2025 |
9.10
|
12,000 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 19/12/2025 |
9.10
|
8,600 | 8.90 | 9.20 | 8.90 | 0 | 0 | 0 |
| 18/12/2025 |
9
|
17,700 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
| 17/12/2025 |
9.30
|
5,500 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 |
| 16/12/2025 |
9.10
|
24,100 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 15/12/2025 |
9
|
16,900 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 12/12/2025 |
9.10
|
36,200 | 9 | 9.30 | 8.90 | 0 | 0 | 0 |
| 11/12/2025 |
9.10
|
14,700 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 10/12/2025 |
9.10
|
20,900 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 09/12/2025 |
9.10
|
11,100 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 08/12/2025 |
9.10
|
12,500 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 05/12/2025 |
9.10
|
132,300 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 04/12/2025 |
9.20
|
111,900 | 9.10 | 9.30 | 9 | 0 | 0 | 0 |
| 03/12/2025 |
9.20
|
78,000 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
| 02/12/2025 |
9.20
|
171,300 | 9.20 | 9.40 | 9.10 | 0 | 0 | 0 |
| 01/12/2025 |
9.10
|
28,600 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
| 28/11/2025 |
9.20
|
52,300 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
| 27/11/2025 |
9.30
|
126,500 | 9.20 | 9.40 | 9 | 0 | 0 | 0 |
| 26/11/2025 |
9.20
|
89,100 | 8.90 | 9.30 | 8.90 | 0 | 0 | 0 |
| 25/11/2025 |
9
|
51,400 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 24/11/2025 |
9
|
48,700 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 21/11/2025 |
9
|
11,100 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 20/11/2025 |
9
|
49,700 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 19/11/2025 |
9
|
82,200 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |