| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0 | 0% | 5,869,200 | 0 | 0 |
7.80
12.30
7.90
|
|
2 tháng
(2026-07-20) |
0 | 0% | 8,107,900 | 0 | 0 |
7.80
12.30
7.90
|
|
3 tháng
(2026-06-18) |
0 | 0% | 12,614,000 | 0 | 0 |
7.80
12.40
7.90
|
|
6 tháng
(2026-03-20) |
0 | 0% | 25,183,500 | 0 | 0 |
7.80
12.90
7.90
|
|
12 tháng
(2025-09-22) |
0.35 | 4.69% | 55,452,974 | 0 | 0 |
5.54
13
7.90
|
|
24 tháng
(2024-09-26) |
0.35 | 4.69% | 133,151,775 | 0 | 0 |
4.68
13
7.90
|
|
36 tháng
(2023-10-02) |
1.40 | 21.88% | 189,921,343 | 0 | 0 |
4.68
13
7.90
|
|
60 tháng
(2021-10-12) |
-3.72 | -32.31% | 577,573,990 | 0 | 0 |
3.09
24.83
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
11.30
|
132,800 | 11.40 | 11.40 | 11.10 | 0 | 0 | 0 |
| 28/04/2026 |
11.40
|
30,200 | 11.50 | 11.50 | 11.30 | 0 | 0 | 0 |
| 27/04/2026 |
7.80
|
111,500 | 7.90 | 8.10 | 7.60 | 0 | 0 | 0 |
| 24/04/2026 |
11.50
|
117,800 | 11.70 | 11.70 | 11.30 | 0 | 0 | 0 |
| 23/04/2026 |
11.60
|
124,200 | 11.90 | 11.90 | 11.30 | 0 | 0 | 0 |
| 22/04/2026 |
11.50
|
273,900 | 11.90 | 11.90 | 11.40 | 0 | 0 | 0 |
| 21/04/2026 |
11.90
|
96,000 | 11.80 | 12 | 11.50 | 0 | 0 | 0 |
| 20/04/2026 |
11.90
|
71,300 | 12.10 | 12.10 | 11.60 | 0 | 0 | 0 |
| 17/04/2026 |
11.70
|
139,700 | 12.10 | 12.10 | 11.70 | 0 | 0 | 0 |
| 16/04/2026 |
11.80
|
143,300 | 12 | 12 | 11.70 | 0 | 0 | 0 |
| 15/04/2026 |
11.90
|
213,000 | 12.30 | 12.30 | 11.90 | 0 | 0 | 0 |
| 14/04/2026 |
12.20
|
353,500 | 11.60 | 12.20 | 11.60 | 0 | 0 | 0 |
| 13/04/2026 |
11.80
|
147,700 | 11.60 | 12 | 11.60 | 0 | 0 | 0 |
| 10/04/2026 |
12
|
182,700 | 11.80 | 12.20 | 11.80 | 0 | 0 | 0 |
| 09/04/2026 |
11.80
|
384,300 | 11.30 | 11.90 | 11.10 | 0 | 0 | 0 |
| 08/04/2026 |
11.10
|
188,500 | 11 | 11.50 | 10.90 | 0 | 0 | 0 |
| 07/04/2026 |
10.80
|
91,100 | 10.80 | 11 | 10.60 | 0 | 0 | 0 |
| 06/04/2026 |
10.60
|
125,200 | 11.20 | 11.20 | 10.60 | 0 | 0 | 0 |
| 03/04/2026 |
11
|
149,900 | 11.50 | 11.50 | 11 | 0 | 0 | 0 |
| 02/04/2026 |
11.40
|
569,800 | 10.50 | 11.50 | 10.30 | 0 | 0 | 0 |
| 01/04/2026 |
10.60
|
131,100 | 10.50 | 10.70 | 10.30 | 0 | 0 | 0 |
| 31/03/2026 |
10.30
|
71,400 | 10.70 | 10.70 | 10 | 0 | 0 | 0 |
| 30/03/2026 |
10.30
|
32,900 | 10 | 10.30 | 10 | 0 | 0 | 0 |
| 27/03/2026 |
10.20
|
166,000 | 10.10 | 10.50 | 10 | 0 | 0 | 0 |
| 26/03/2026 |
10.30
|
50,800 | 10.10 | 10.70 | 10.10 | 0 | 0 | 0 |
| 25/03/2026 |
10.40
|
170,500 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
| 24/03/2026 |
10
|
138,400 | 9.70 | 10.40 | 9.70 | 0 | 0 | 0 |
| 23/03/2026 |
9.70
|
129,800 | 10.50 | 10.50 | 9.50 | 0 | 0 | 0 |
| 20/03/2026 |
10.20
|
117,600 | 10.40 | 10.40 | 10.10 | 0 | 0 | 0 |
| 19/03/2026 |
10.40
|
175,000 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
| 18/03/2026 |
10.70
|
251,000 | 10.70 | 10.70 | 10.40 | 0 | 0 | 0 |
| 17/03/2026 |
10.60
|
117,200 | 10.70 | 10.90 | 10.50 | 0 | 0 | 0 |
| 16/03/2026 |
10.60
|
169,600 | 10.70 | 10.90 | 10.50 | 0 | 0 | 0 |
| 13/03/2026 |
10.80
|
175,400 | 10.50 | 10.90 | 10.50 | 0 | 0 | 0 |
| 12/03/2026 |
10.70
|
135,800 | 10.80 | 11 | 10.50 | 0 | 0 | 0 |
| 11/03/2026 |
10.80
|
227,300 | 10.50 | 11 | 10.50 | 0 | 0 | 0 |
| 10/03/2026 |
10.50
|
360,100 | 10.20 | 11 | 10.20 | 0 | 0 | 0 |
| 09/03/2026 |
10.10
|
2,327,600 | 11.50 | 11.50 | 10.10 | 0 | 0 | 0 |
| 06/03/2026 |
11.60
|
186,800 | 12.20 | 12.20 | 11.60 | 0 | 0 | 0 |
| 05/03/2026 |
11.90
|
458,400 | 11.80 | 12.50 | 11.70 | 0 | 0 | 0 |
| 04/03/2026 |
11.80
|
662,900 | 12.20 | 12.20 | 11.30 | 0 | 0 | 0 |
| 03/03/2026 |
12.20
|
660,000 | 12.10 | 12.40 | 12.10 | 0 | 0 | 0 |
| 02/03/2026 |
12.30
|
1,475,200 | 12.80 | 12.90 | 11.60 | 0 | 0 | 0 |
| 27/02/2026 |
12.90
|
285,200 | 13.10 | 13.40 | 12.80 | 0 | 0 | 0 |
| 26/02/2026 |
13.10
|
803,400 | 12.60 | 13.40 | 12.60 | 0 | 0 | 0 |
| 25/02/2026 |
12.40
|
310,300 | 12.30 | 12.60 | 12.10 | 0 | 0 | 0 |
| 24/02/2026 |
12.20
|
315,000 | 12.20 | 12.50 | 12.10 | 0 | 0 | 0 |
| 23/02/2026 |
12.20
|
193,200 | 12.30 | 12.40 | 12.10 | 0 | 0 | 0 |
| 20/02/2026 |
7.80
|
111,500 | 7.90 | 8.10 | 7.60 | 0 | 0 | 0 |
| 19/02/2026 |
7.80
|
111,500 | 7.90 | 8.10 | 7.60 | 0 | 0 | 0 |
| 18/02/2026 |
7.80
|
111,500 | 7.90 | 8.10 | 7.60 | 0 | 0 | 0 |
| 17/02/2026 |
7.80
|
111,500 | 7.90 | 8.10 | 7.60 | 0 | 0 | 0 |
| 16/02/2026 |
7.80
|
111,500 | 7.90 | 8.10 | 7.60 | 0 | 0 | 0 |
| 13/02/2026 |
12.10
|
519,500 | 12.20 | 12.20 | 11.90 | 0 | 0 | 0 |
| 12/02/2026 |
12.20
|
211,700 | 12.80 | 12.80 | 12 | 0 | 0 | 0 |
| 11/02/2026 |
12.30
|
193,300 | 12.20 | 12.70 | 12.10 | 0 | 0 | 0 |
| 10/02/2026 |
12.10
|
556,700 | 12.20 | 12.50 | 12 | 0 | 0 | 0 |
| 09/02/2026 |
12.30
|
264,400 | 12.60 | 12.60 | 12.30 | 0 | 0 | 0 |
| 06/02/2026 |
12.40
|
751,400 | 13.20 | 13.20 | 12.30 | 0 | 0 | 0 |
| 05/02/2026 |
13.20
|
969,500 | 12.90 | 13.50 | 12.90 | 0 | 0 | 0 |
| 04/02/2026 |
12.90
|
308,700 | 13.10 | 13.10 | 12.60 | 0 | 0 | 0 |
| 03/02/2026 |
13
|
472,600 | 12.80 | 13.30 | 12.70 | 0 | 0 | 0 |
| 02/02/2026 |
12.70
|
235,500 | 12.90 | 13.10 | 12.40 | 0 | 0 | 0 |
| 30/01/2026 |
12.90
|
677,200 | 12.50 | 13.50 | 12.50 | 0 | 0 | 0 |
| 29/01/2026 |
12.40
|
174,900 | 12.50 | 12.50 | 12.20 | 0 | 0 | 0 |
| 28/01/2026 |
12.50
|
453,100 | 12.10 | 12.90 | 12.10 | 0 | 0 | 0 |
| 27/01/2026 |
12.20
|
497,600 | 12.40 | 12.40 | 12 | 0 | 0 | 0 |
| 26/01/2026 |
12.30
|
919,700 | 12.60 | 12.90 | 12.20 | 0 | 0 | 0 |
| 23/01/2026 |
12.40
|
1,124,700 | 13 | 13 | 12.40 | 0 | 0 | 0 |
| 22/01/2026 |
12.90
|
981,100 | 12.80 | 13.40 | 12.80 | 0 | 0 | 0 |
| 21/01/2026 |
12.90
|
584,500 | 12.80 | 13.20 | 12.50 | 0 | 0 | 0 |
| 20/01/2026 |
13
|
1,217,100 | 14 | 14.20 | 12.70 | 0 | 0 | 0 |
| 19/01/2026 |
13.90
|
1,260,300 | 13.60 | 14.50 | 13.60 | 0 | 0 | 0 |
| 16/01/2026 |
13.60
|
1,882,100 | 12 | 13.60 | 12 | 0 | 0 | 0 |
| 15/01/2026 |
12
|
463,000 | 12.10 | 12.40 | 11.70 | 0 | 0 | 0 |
| 14/01/2026 |
12.10
|
1,863,700 | 11.40 | 12.50 | 11.30 | 0 | 0 | 0 |
| 13/01/2026 |
11.30
|
515,900 | 11.40 | 11.70 | 11.10 | 0 | 0 | 0 |
| 12/01/2026 |
11.40
|
454,400 | 11.40 | 11.70 | 11 | 0 | 0 | 0 |
| 09/01/2026 |
11.40
|
966,500 | 11.10 | 11.80 | 11 | 0 | 0 | 0 |
| 08/01/2026 |
11
|
1,360,500 | 11.20 | 11.50 | 11 | 0 | 0 | 0 |
| 07/01/2026 |
11.30
|
1,702,200 | 11 | 11.50 | 11 | 0 | 0 | 0 |
| 06/01/2026 |
11.10
|
2,334,700 | 10.30 | 11.20 | 10.20 | 0 | 0 | 0 |
| 05/01/2026 |
10.20
|
614,900 | 10.40 | 10.70 | 10.10 | 0 | 0 | 0 |
| 02/01/2026 |
12.90
|
677,200 | 12.50 | 13.50 | 12.50 | 0 | 0 | 0 |
| 01/01/2026 |
10.30
|
1,327,600 | 10.30 | 10.50 | 10.20 | 0 | 0 | 0 |
| 31/12/2025 |
10.30
|
1,327,600 | 10.30 | 10.50 | 10.20 | 0 | 0 | 0 |
| 30/12/2025 |
10.30
|
2,115,300 | 9.60 | 10.30 | 9.50 | 0 | 0 | 0 |
| 29/12/2025 |
9.60
|
612,000 | 9.40 | 9.70 | 9.20 | 0 | 0 | 0 |
| 26/12/2025 |
9.20
|
683,100 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 25/12/2025 |
9.10
|
1,439,400 | 9.10 | 9.50 | 9.10 | 0 | 0 | 0 |
| 24/12/2025 |
9.20
|
1,243,700 | 8.60 | 9.40 | 8.60 | 0 | 0 | 0 |
| 23/12/2025 |
8.60
|
286,200 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 22/12/2025 |
8.90
|
229,800 | 9 | 9.10 | 8.70 | 0 | 0 | 0 |
| 19/12/2025 |
8.90
|
385,600 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 18/12/2025 |
8.80
|
222,500 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
| 17/12/2025 |
8.60
|
240,500 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 16/12/2025 |
8.50
|
158,400 | 8.40 | 8.60 | 8.20 | 0 | 0 | 0 |
| 15/12/2025 |
8.30
|
224,900 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 12/12/2025 |
8.50
|
350,000 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
| 11/12/2025 |
8.60
|
235,600 | 9 | 9 | 8.60 | 0 | 0 | 0 |