| 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) |
-0.10 | -1.23% | 21,600 | 0 | 0 |
8
16.10
8
|
|
2 tháng
(2026-07-20) |
-0.10 | -1.23% | 43,700 | 0 | 0 |
8
16.10
8
|
|
3 tháng
(2026-06-18) |
-0.10 | -1.23% | 65,200 | 0 | 0 |
8
16.10
8
|
|
6 tháng
(2026-03-20) |
-0.10 | -1.23% | 126,700 | 0 | 0 |
8
16.10
8
|
|
12 tháng
(2025-09-22) |
-0.10 | -1.23% | 252,800 | 0 | 0 |
8
18
8
|
|
24 tháng
(2024-09-26) |
-0.10 | -1.23% | 866,984 | -30,900 | -0.5 |
8
32.40
8
|
|
36 tháng
(2023-10-02) |
-8.72 | -52.16% | 1,941,911 | -30,900 | -0.5 |
8
32.40
8
|
|
60 tháng
(2021-10-12) |
-0.92 | -10.27% | 14,325,840 | -129,500 | -1.0 |
8
32.40
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
10.60
|
3,100 | 10.80 | 10.80 | 10.50 | 0 | 0 | 0 |
| 28/04/2026 |
10.80
|
100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 27/04/2026 |
8.10
|
600 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 24/04/2026 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 23/04/2026 |
11
|
1,300 | 10.80 | 11 | 10.80 | 0 | 0 | 0 |
| 22/04/2026 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 21/04/2026 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 20/04/2026 |
10.80
|
3,200 | 10.30 | 10.80 | 10.30 | 0 | 0 | 0 |
| 17/04/2026 |
10.30
|
2,700 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 16/04/2026 |
10.30
|
3,300 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 15/04/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 14/04/2026 |
10.20
|
500 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
| 13/04/2026 |
10.50
|
2,400 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 10/04/2026 |
10.20
|
1,400 | 11 | 11 | 10.20 | 0 | 0 | 0 |
| 09/04/2026 |
11.60
|
200 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| 08/04/2026 |
11.70
|
10,700 | 10.50 | 11.70 | 10.20 | 0 | 0 | 0 |
| 07/04/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 06/04/2026 |
10.40
|
800 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
| 03/04/2026 |
10.80
|
100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 02/04/2026 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 01/04/2026 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 31/03/2026 |
10.60
|
600 | 10.70 | 10.70 | 9.80 | 0 | 0 | 0 |
| 30/03/2026 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 27/03/2026 |
10.70
|
3,300 | 10.40 | 10.70 | 10.40 | 0 | 0 | 0 |
| 26/03/2026 |
10.30
|
7,000 | 10.40 | 10.40 | 10.30 | 0 | 0 | 0 |
| 25/03/2026 |
10.30
|
500 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 24/03/2026 |
10.40
|
3,000 | 10.20 | 10.40 | 10.20 | 0 | 0 | 0 |
| 23/03/2026 |
10
|
9,600 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
| 20/03/2026 |
10.40
|
1,400 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
| 19/03/2026 |
10.50
|
2,300 | 10.20 | 10.50 | 10.20 | 0 | 0 | 0 |
| 18/03/2026 |
11
|
7,700 | 11 | 11 | 11 | 0 | 0 | 0 |
| 17/03/2026 |
10.90
|
3,000 | 11 | 11.10 | 10.90 | 0 | 0 | 0 |
| 16/03/2026 |
10.90
|
4,300 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 13/03/2026 |
11
|
7,500 | 10.90 | 11 | 10.90 | 0 | 0 | 0 |
| 12/03/2026 |
10.90
|
6,500 | 10.80 | 11 | 10.80 | 0 | 0 | 0 |
| 11/03/2026 |
10.50
|
6,400 | 10.30 | 10.50 | 10.30 | 0 | 0 | 0 |
| 10/03/2026 |
11
|
3,000 | 10.70 | 11.30 | 10.50 | 0 | 0 | 0 |
| 09/03/2026 |
10.10
|
8,800 | 10.50 | 11.20 | 10.10 | 0 | 0 | 0 |
| 06/03/2026 |
11.80
|
2,300 | 12 | 12 | 11.80 | 0 | 0 | 0 |
| 05/03/2026 |
13
|
600 | 13 | 13 | 12 | 0 | 0 | 0 |
| 04/03/2026 |
13.10
|
300 | 13.30 | 13.30 | 13.10 | 0 | 0 | 0 |
| 03/03/2026 |
12.70
|
4,300 | 11.80 | 12.90 | 11.80 | 0 | 0 | 0 |
| 02/03/2026 |
12
|
9,100 | 11.20 | 13.20 | 11.20 | 0 | 0 | 0 |
| 27/02/2026 |
13.30
|
1,800 | 13 | 13.40 | 13 | 0 | 0 | 0 |
| 26/02/2026 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 25/02/2026 |
13.10
|
1,500 | 13.20 | 13.20 | 13.10 | 0 | 0 | 0 |
| 24/02/2026 |
13.20
|
1,200 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 23/02/2026 |
13.50
|
4,200 | 13.10 | 13.50 | 13.10 | 0 | 0 | 0 |
| 20/02/2026 |
8.10
|
600 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 19/02/2026 |
8.10
|
600 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 18/02/2026 |
8.10
|
600 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 17/02/2026 |
8.10
|
600 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 16/02/2026 |
8.10
|
600 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 13/02/2026 |
14
|
1,300 | 11.50 | 14 | 11.50 | 0 | 0 | 0 |
| 12/02/2026 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
| 11/02/2026 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
| 10/02/2026 |
13.20
|
8,200 | 13.10 | 13.20 | 13 | 0 | 0 | 0 |
| 09/02/2026 |
13
|
1,500 | 13.20 | 13.20 | 13 | 0 | 0 | 0 |
| 06/02/2026 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
| 05/02/2026 |
13.20
|
200 | 13.50 | 13.50 | 13.20 | 0 | 0 | 0 |
| 04/02/2026 |
13
|
10,000 | 13 | 13 | 13 | 0 | 0 | 0 |
| 03/02/2026 |
12.90
|
7,000 | 13.10 | 13.10 | 12.90 | 0 | 0 | 0 |
| 02/02/2026 |
13.20
|
1,000 | 13.30 | 13.30 | 13.20 | 0 | 0 | 0 |
| 30/01/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 29/01/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 28/01/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 27/01/2026 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
| 26/01/2026 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
| 23/01/2026 |
12.80
|
5,100 | 13.10 | 13.30 | 12.80 | 0 | 0 | 0 |
| 22/01/2026 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 21/01/2026 |
13.20
|
100 | 13.20 | 13.20 | 13.20 | 0 | 100 | -0.0 |
| 20/01/2026 |
13.10
|
4,200 | 14 | 14 | 12.60 | 0 | 0 | 0 |
| 19/01/2026 |
14.50
|
700 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 16/01/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 15/01/2026 |
13.90
|
400 | 14 | 14 | 13.90 | 0 | 0 | 0 |
| 14/01/2026 |
13.80
|
600 | 14 | 14 | 13.80 | 0 | 0 | 0 |
| 13/01/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 12/01/2026 |
14
|
2,100 | 15.90 | 15.90 | 14 | 0 | 0 | 0 |
| 09/01/2026 |
16.10
|
100 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 08/01/2026 |
14
|
1,000 | 14 | 14 | 14 | 0 | 0 | 0 |
| 07/01/2026 |
15.30
|
9,200 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 06/01/2026 |
15.30
|
1,800 | 15.40 | 15.40 | 15.20 | 0 | 0 | 0 |
| 05/01/2026 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 02/01/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 01/01/2026 |
15.10
|
800 | 15.50 | 15.50 | 15.10 | 0 | 0 | 0 |
| 31/12/2025 |
15.10
|
800 | 15.50 | 15.50 | 15.10 | 0 | 0 | 0 |
| 30/12/2025 |
15.10
|
4,100 | 16.50 | 16.50 | 15.10 | 0 | 0 | 0 |
| 29/12/2025 |
15.40
|
3,800 | 14.80 | 15.40 | 14.80 | 0 | 0 | 0 |
| 26/12/2025 |
13.80
|
400 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| 25/12/2025 |
13.50
|
1,900 | 14 | 14 | 13.50 | 0 | 0 | 0 |
| 24/12/2025 |
14
|
1,100 | 14 | 14 | 14 | 0 | 0 | 0 |
| 23/12/2025 |
13.80
|
1,400 | 13.70 | 13.80 | 13.70 | 0 | 0 | 0 |
| 22/12/2025 |
13.80
|
1,600 | 13.90 | 13.90 | 13.80 | 0 | 0 | 0 |
| 19/12/2025 |
13.50
|
1,500 | 12.50 | 13.50 | 12.10 | 0 | 0 | 0 |
| 18/12/2025 |
13.10
|
2,900 | 13.50 | 13.50 | 13.10 | 0 | 0 | 0 |
| 17/12/2025 |
13.50
|
600 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
| 16/12/2025 |
13.10
|
1,000 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
| 15/12/2025 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
| 12/12/2025 |
13.50
|
1,000 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
| 11/12/2025 |
13.30
|
5,500 | 13.60 | 13.60 | 13 | 0 | 0 | 0 |