| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
0.28 | 1.93% | 300,200 | 0 | 0 |
14.40
15.90
14.90
|
|
2 tháng
(2026-06-01) |
-4.53 | -23.42% | 651,900 | 0 | 0 |
13.94
20.87
14.90
|
|
3 tháng
(2026-05-04) |
-6.35 | -30.04% | 704,900 | 0 | 0 |
13.94
22.60
14.90
|
|
6 tháng
(2026-02-02) |
5.38 | 57.06% | 1,854,800 | 0 | 0 |
9.42
22.60
14.90
|
|
12 tháng
(2025-08-04) |
5.28 | 55.47% | 2,149,700 | -100 | -0.0 |
9.13
22.60
14.90
|
|
24 tháng
(2024-08-09) |
6.53 | 78.98% | 5,805,394 | -2,400 | -0.0 |
6.15
22.60
14.90
|
|
36 tháng
(2023-08-15) |
9.42 | 174.86% | 6,375,154 | -4,300 | -0.0 |
3.08
22.60
14.90
|
|
60 tháng
(2021-08-25) |
8.84 | 148.26% | 8,665,311 | -10,400 | -0.1 |
3.08
22.60
14.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/03/2026 |
18.75
|
6,000 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 |
| 06/03/2026 |
18.75
|
12,400 | 20.48 | 20.58 | 18.75 | 0 | 0 | 0 |
| 05/03/2026 |
20.58
|
127,300 | 19.13 | 20.67 | 19.13 | 0 | 0 | 0 |
| 04/03/2026 |
19.23
|
64,400 | 18.46 | 19.23 | 18.46 | 0 | 0 | 0 |
| 03/03/2026 |
19.23
|
19,700 | 19.13 | 19.23 | 18.46 | 0 | 0 | 0 |
| 02/03/2026 |
18.37
|
32,200 | 16.73 | 18.37 | 16.54 | 0 | 0 | 0 |
| 27/02/2026 |
16.73
|
21,700 | 15.29 | 16.73 | 14.13 | 0 | 0 | 0 |
| 26/02/2026 |
15.29
|
17,600 | 14.23 | 15.77 | 14.23 | 0 | 0 | 0 |
| 25/02/2026 |
14.42
|
85,900 | 13.27 | 14.42 | 12.98 | 0 | 0 | 0 |
| 24/02/2026 |
13.17
|
17,000 | 13.17 | 13.17 | 12.12 | 0 | 0 | 0 |
| 23/02/2026 |
12.02
|
126,000 | 12.88 | 14.23 | 12.02 | 0 | 0 | 0 |
| 13/02/2026 |
13.17
|
36,500 | 10.96 | 13.17 | 10.87 | 0 | 0 | 0 |
| 12/02/2026 |
12.02
|
55,200 | 10.96 | 12.02 | 10 | 0 | 0 | 0 |
| 11/02/2026 |
11.06
|
8,100 | 10.19 | 11.06 | 10.19 | 0 | 0 | 0 |
| 10/02/2026 |
10.77
|
100,000 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 09/02/2026 |
10
|
5,800 | 9.62 | 10.38 | 9.62 | 0 | 0 | 0 |
| 06/02/2026 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 05/02/2026 |
9.62
|
6,100 | 9.42 | 9.62 | 9.42 | 0 | 0 | 0 |
| 04/02/2026 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
| 03/02/2026 |
9.42
|
300 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
| 02/02/2026 |
9.42
|
200 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
| 30/01/2026 |
9.62
|
200 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 29/01/2026 |
9.62
|
1,500 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 28/01/2026 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 27/01/2026 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 26/01/2026 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 23/01/2026 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 22/01/2026 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 21/01/2026 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 20/01/2026 |
9.62
|
100 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 19/01/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 16/01/2026 |
10
|
700 | 10 | 10 | 10 | 0 | 0 | 0 |
| 15/01/2026 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
| 14/01/2026 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
| 13/01/2026 |
9.13
|
11,700 | 9.42 | 9.42 | 9.13 | 0 | 0 | 0 |
| 12/01/2026 |
9.52
|
200 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
| 09/01/2026 |
9.52
|
500 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
| 08/01/2026 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 07/01/2026 |
9.62
|
2,000 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 06/01/2026 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 05/01/2026 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 31/12/2025 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 30/12/2025 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 29/12/2025 |
9.62
|
2,500 | 9.81 | 9.81 | 9.62 | 0 | 0 | 0 |
| 26/12/2025 |
9.81
|
2,600 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
| 25/12/2025 |
9.81
|
3,000 | 10.19 | 10.19 | 9.81 | 0 | 0 | 0 |
| 24/12/2025 |
10.10
|
1,900 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 23/12/2025 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 |
| 22/12/2025 |
10.58
|
1,800 | 10.58 | 10.58 | 10.10 | 0 | 0 | 0 |
| 19/12/2025 |
10.87
|
1,100 | 10.10 | 10.87 | 10.10 | 0 | 0 | 0 |
| 18/12/2025 |
10.10
|
2,000 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 17/12/2025 |
9.62
|
3,600 | 9.62 | 9.62 | 9.52 | 0 | 0 | 0 |
| 16/12/2025 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
| 15/12/2025 |
10.48
|
500 | 9.42 | 10.48 | 9.42 | 0 | 0 | 0 |
| 12/12/2025 |
10.38
|
3,300 | 11.83 | 11.83 | 10.19 | 0 | 0 | 0 |
| 11/12/2025 |
10.77
|
800 | 11.35 | 11.44 | 10.77 | 0 | 0 | 0 |
| 10/12/2025 |
10.67
|
26,800 | 11.73 | 11.73 | 10.67 | 0 | 0 | 0 |
| 09/12/2025 |
11.83
|
500 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 |
| 08/12/2025 |
11.92
|
8,300 | 12.79 | 12.79 | 11.83 | 0 | 0 | 0 |
| 05/12/2025 |
12.02
|
17,800 | 12.69 | 12.69 | 11.63 | 0 | 0 | 0 |
| 04/12/2025 |
12.79
|
27,000 | 11.83 | 12.88 | 11.83 | 0 | 0 | 0 |
| 03/12/2025 |
13.08
|
19,900 | 13.17 | 13.17 | 11.92 | 0 | 0 | 0 |
| 02/12/2025 |
13.17
|
5,000 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 |
| 01/12/2025 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 |
| 28/11/2025 |
13.17
|
25,300 | 13.37 | 13.37 | 13.17 | 0 | 0 | 0 |
| 27/11/2025 |
13.27
|
3,000 | 13.37 | 13.37 | 13.27 | 0 | 0 | 0 |
| 26/11/2025 |
13.37
|
2,500 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 |
| 25/11/2025 |
13.17
|
2,000 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 |
| 24/11/2025 |
13.46
|
2,500 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 |
| 21/11/2025 |
13.46
|
1,000 | 13.37 | 13.46 | 13.37 | 0 | 0 | 0 |
| 20/11/2025 |
13.46
|
800 | 12.02 | 13.46 | 12.02 | 0 | 0 | 0 |
| 19/11/2025 |
13.27
|
500 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 |
| 18/11/2025 |
13.56
|
1,400 | 13.56 | 14.04 | 13.56 | 0 | 0 | 0 |
| 17/11/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 14/11/2025 |
15
|
1,300 | 12.50 | 15 | 12.50 | 0 | 0 | 0 |
| 13/11/2025 |
13.85
|
1,600 | 13.75 | 13.85 | 13.75 | 0 | 0 | 0 |
| 12/11/2025 |
13.85
|
2,000 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 |
| 11/11/2025 |
14.81
|
1,000 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 |
| 10/11/2025 |
14.42
|
1,100 | 13.85 | 14.42 | 13.85 | 0 | 0 | 0 |
| 07/11/2025 |
13.46
|
900 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 |
| 06/11/2025 |
13.56
|
8,200 | 12.21 | 13.56 | 12.21 | 0 | 0 | 0 |
| 05/11/2025 |
12.40
|
600 | 12.31 | 12.40 | 12.31 | 0 | 0 | 0 |
| 04/11/2025 |
12.40
|
500 | 12.31 | 12.40 | 12.31 | 0 | 0 | 0 |
| 03/11/2025 |
12.40
|
1,000 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
| 31/10/2025 |
12.88
|
3,200 | 13.17 | 13.17 | 12.88 | 0 | 0 | 0 |
| 30/10/2025 |
13.27
|
2,000 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 |
| 29/10/2025 |
13.85
|
0 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 |
| 28/10/2025 |
13.85
|
0 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 |
| 27/10/2025 |
13.85
|
0 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 |
| 24/10/2025 |
13.85
|
0 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 |
| 23/10/2025 |
13.85
|
0 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 |
| 22/10/2025 |
13.85
|
1,000 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 |
| 21/10/2025 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 |
| 20/10/2025 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 |
| 17/10/2025 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 |
| 16/10/2025 |
13.75
|
2,000 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 |
| 15/10/2025 |
13.75
|
1,000 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 |
| 14/10/2025 |
13.65
|
2,000 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 |
| 13/10/2025 |
13.85
|
0 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 |
| 10/10/2025 |
13.85
|
2,500 | 13.27 | 13.85 | 13.27 | 0 | 0 | 0 |