| 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) |
0.10 | 1.01% | 1,514,700 | -1,700 | -0.0 |
9.65
10.65
10
|
|
2 tháng
(2026-01-12) |
-0.90 | -8.26% | 2,702,300 | -8,700 | -0.1 |
9.65
11.50
10
|
|
3 tháng
(2025-12-15) |
-2.50 | -20% | 3,423,400 | -19,700 | -0.2 |
9.65
12.50
10
|
|
6 tháng
(2025-09-15) |
-4.50 | -31.03% | 18,395,200 | -110,100 | -1.6 |
9.65
14.75
10
|
|
12 tháng
(2025-03-18) |
2.23 | 28.70% | 60,033,200 | -60,900 | -0.8 |
7.40
15.80
10
|
|
24 tháng
(2024-03-25) |
0.91 | 10.06% | 78,971,900 | -476,875 | -4.6 |
6.26
15.80
10
|
|
36 tháng
(2023-03-29) |
6.48 | 183.78% | 195,944,700 | -596,289 | -5.2 |
3.48
15.80
10
|
|
60 tháng
(2021-04-08) |
2.21 | 28.36% | 633,076,600 | -452,974 | -2.7 |
3.48
15.80
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2025 |
14.40
|
365,300 | 14.25 | 15 | 13.80 | 5,600 | 53,800 | -0.7 |
| 14/10/2025 |
14.15
|
654,500 | 14.30 | 15.30 | 14.15 | 17,600 | 86,300 | -1.0 |
| 13/10/2025 |
14.75
|
398,800 | 14.75 | 15 | 14.20 | 100 | 102,400 | -1.5 |
| 10/10/2025 |
14.75
|
949,000 | 13.80 | 14.75 | 13.65 | 86,800 | 5,100 | 1.2 |
| 09/10/2025 |
13.80
|
281,100 | 13.60 | 14.15 | 13.60 | 0 | 0 | 0 |
| 08/10/2025 |
13.45
|
212,200 | 13.80 | 13.90 | 13.40 | 36,500 | 1,000 | 0.5 |
| 07/10/2025 |
13.45
|
238,800 | 13.50 | 13.80 | 13.25 | 66,100 | 400 | 0.9 |
| 06/10/2025 |
13.45
|
151,600 | 13.20 | 13.55 | 13 | 40,300 | 2,300 | 0.5 |
| 03/10/2025 |
12.90
|
177,500 | 13.15 | 13.40 | 12.90 | 600 | 5,800 | -0.1 |
| 02/10/2025 |
13.15
|
183,100 | 13.85 | 13.85 | 13.15 | 0 | 13,800 | -0.2 |
| 01/10/2025 |
13.75
|
156,300 | 13.25 | 13.80 | 13.25 | 27,000 | 35,100 | -0.1 |
| 30/09/2025 |
13.20
|
294,100 | 13.55 | 13.70 | 13.05 | 5,200 | 96,500 | -1.2 |
| 29/09/2025 |
13.70
|
207,900 | 13.80 | 13.90 | 13.60 | 100 | 57,400 | -0.8 |
| 26/09/2025 |
14
|
167,000 | 14.35 | 14.35 | 13.95 | 35,800 | 12,900 | 0.3 |
| 25/09/2025 |
14.20
|
367,900 | 13.60 | 14.30 | 13.60 | 87,300 | 0 | 1.2 |
| 24/09/2025 |
13.60
|
161,700 | 13.60 | 13.85 | 13.10 | 54,000 | 2,400 | 0.7 |
| 23/09/2025 |
13.70
|
37,000 | 13.70 | 13.80 | 13.50 | 0 | 2,500 | -0.0 |
| 22/09/2025 |
13.80
|
256,100 | 14.15 | 14.20 | 13 | 32,900 | 41,400 | -0.1 |
| 19/09/2025 |
13.95
|
89,900 | 14.20 | 14.20 | 13.70 | 500 | 8,900 | -0.1 |
| 18/09/2025 |
13.70
|
288,500 | 13.90 | 13.95 | 13.55 | 2,500 | 5,200 | -0.0 |
| 17/09/2025 |
13.80
|
216,700 | 14.10 | 14.30 | 13.80 | 0 | 32,300 | -0.5 |
| 16/09/2025 |
14.30
|
384,000 | 14.60 | 14.75 | 14.20 | 8,700 | 6,900 | 0.0 |
| 15/09/2025 |
14.50
|
260,400 | 14.65 | 14.80 | 14.25 | 0 | 10,100 | -0.1 |
| 12/09/2025 |
14.50
|
394,100 | 14.10 | 14.80 | 14.10 | 59,700 | 20,100 | 0.6 |
| 11/09/2025 |
14.10
|
386,100 | 13.90 | 14.20 | 13.70 | 4,600 | 95,100 | -1.3 |
| 10/09/2025 |
14.25
|
439,900 | 13.90 | 14.50 | 13.65 | 41,800 | 63,500 | -0.3 |
| 09/09/2025 |
13.85
|
467,800 | 14.05 | 14.10 | 13.50 | 2,700 | 60,000 | -0.8 |
| 08/09/2025 |
14.05
|
868,500 | 14.80 | 14.80 | 13.95 | 112,500 | 70,000 | 0.6 |
| 05/09/2025 |
13.95
|
1,483,300 | 14.20 | 14.95 | 13.50 | 63,500 | 56,400 | 0.1 |
| 04/09/2025 |
14
|
298,100 | 14.40 | 14.40 | 13.80 | 400 | 11,700 | -0.2 |
| 03/09/2025 |
14
|
357,700 | 13.75 | 14.15 | 13.65 | 85,100 | 15,500 | 1.0 |
| 29/08/2025 |
13.70
|
599,500 | 14 | 14.40 | 13.60 | 26,700 | 49,200 | -0.3 |
| 28/08/2025 |
14
|
170,200 | 14.40 | 14.40 | 13.80 | 3,000 | 4,800 | 0 |
| 27/08/2025 |
14.20
|
678,100 | 14.10 | 14.60 | 13.50 | 94,900 | 55,700 | 0.6 |
| 26/08/2025 |
13.90
|
569,800 | 13.40 | 14.40 | 13.40 | 51,600 | 5,700 | 0.6 |
| 25/08/2025 |
13.65
|
769,800 | 14.60 | 14.95 | 13.35 | 4,800 | 6,300 | -0.0 |
| 22/08/2025 |
14.35
|
1,768,100 | 15.45 | 15.80 | 14.35 | 0 | 1,000 | -0.0 |
| 21/08/2025 |
15.40
|
380,700 | 16 | 16 | 15.20 | 0 | 0 | 0 |
| 20/08/2025 |
15.80
|
4,055,900 | 16.15 | 16.15 | 15.10 | 67,900 | 20,200 | 0.8 |
| 19/08/2025 |
15.10
|
172,100 | 15.10 | 15.10 | 15.10 | 0 | 300 | -0.0 |
| 18/08/2025 |
14.15
|
189,300 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 |
| 15/08/2025 |
13.25
|
1,013,500 | 12.75 | 13.25 | 12.20 | 16,100 | 10,300 | 0.1 |
| 14/08/2025 |
12.40
|
780,200 | 12.50 | 12.85 | 12.10 | 1,400 | 7,400 | -0.1 |
| 13/08/2025 |
12.40
|
462,300 | 12.50 | 12.70 | 12.10 | 0 | 0 | 0 |
| 12/08/2025 |
12.45
|
966,100 | 12.10 | 12.70 | 11.80 | 10,100 | 10,300 | -0.0 |
| 11/08/2025 |
11.90
|
331,700 | 11.80 | 12.20 | 11.80 | 7,400 | 1,200 | 0.1 |
| 08/08/2025 |
11.70
|
349,500 | 11.90 | 12 | 11.55 | 0 | 0 | 0 |
| 07/08/2025 |
11.90
|
470,200 | 12.45 | 12.45 | 11.70 | 8,900 | 8,900 | -0.0 |
| 06/08/2025 |
11.95
|
537,700 | 11.90 | 12.15 | 11.60 | 1,200 | 1,200 | -0.0 |
| 05/08/2025 |
11.65
|
1,217,900 | 12.90 | 12.90 | 11.65 | 0 | 0 | 0 |
| 04/08/2025 |
12.50
|
601,700 | 12 | 12.50 | 11.50 | 2,500 | 22,300 | -0.2 |
| 01/08/2025 |
12.20
|
2,753,800 | 13 | 13 | 12 | 7,600 | 18,800 | -0.1 |
| 31/07/2025 |
12.15
|
434,300 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 |
| 30/07/2025 |
11.40
|
463,100 | 11.40 | 11.40 | 11.40 | 0 | 2,000 | -0.0 |
| 29/07/2025 |
10.70
|
2,306,700 | 10.60 | 11 | 9.62 | 3,700 | 700 | 0.0 |
| 28/07/2025 |
10.30
|
866,100 | 9.93 | 10.40 | 9.93 | 2,200 | 700 | 0.0 |
| 25/07/2025 |
9.86
|
651,100 | 9.65 | 9.99 | 9.64 | 4,700 | 3,800 | 0.0 |
| 24/07/2025 |
9.60
|
314,600 | 9.98 | 9.98 | 9.31 | 700 | 0 | 0.0 |
| 23/07/2025 |
9.60
|
682,100 | 9.21 | 9.66 | 9.21 | 700 | 2,300 | -0.0 |
| 22/07/2025 |
9.03
|
462,400 | 8.50 | 9.09 | 8.42 | 3,800 | 3,800 | 0.0 |
| 21/07/2025 |
8.58
|
333,000 | 8.50 | 8.75 | 8.40 | 500 | 500 | 0.0 |
| 18/07/2025 |
8.39
|
196,200 | 8.48 | 8.48 | 8.25 | 200 | 200 | -0.0 |
| 17/07/2025 |
8.42
|
142,000 | 8.50 | 8.60 | 8.39 | 2,400 | 0 | 0.0 |
| 16/07/2025 |
8.30
|
56,000 | 8.24 | 8.36 | 8.20 | 0 | 6,000 | -0.0 |
| 15/07/2025 |
8.24
|
153,900 | 8.05 | 8.40 | 8.05 | 0 | 4,300 | -0.0 |
| 14/07/2025 |
8.05
|
96,500 | 8.07 | 8.08 | 7.88 | 0 | 2,000 | -0.0 |
| 11/07/2025 |
8.03
|
91,500 | 7.98 | 8.03 | 7.85 | 0 | 100 | 0 |
| 10/07/2025 |
7.98
|
55,200 | 7.94 | 8 | 7.94 | 0 | 0 | 0 |
| 09/07/2025 |
7.98
|
130,300 | 8 | 8.03 | 7.95 | 0 | 0 | 0 |
| 08/07/2025 |
8
|
71,800 | 8 | 8.02 | 7.93 | 0 | 0 | 0 |
| 07/07/2025 |
8
|
55,400 | 7.99 | 8.05 | 7.94 | 1,500 | 0 | 0.0 |
| 04/07/2025 |
8
|
16,600 | 7.99 | 8.07 | 7.99 | 0 | 0 | 0 |
| 03/07/2025 |
7.99
|
156,900 | 8 | 8.19 | 7.90 | 14,100 | 0 | 0.1 |
| 02/07/2025 |
8
|
66,100 | 7.90 | 8.02 | 7.88 | 1,500 | 0 | 0.0 |
| 01/07/2025 |
7.90
|
25,600 | 7.92 | 7.94 | 7.80 | 0 | 0 | 0 |
| 30/06/2025 |
7.92
|
38,200 | 7.96 | 8.01 | 7.92 | 0 | 0 | 0 |
| 27/06/2025 |
7.98
|
27,200 | 7.99 | 7.99 | 7.88 | 0 | 700 | -0.0 |
| 26/06/2025 |
7.89
|
30,400 | 7.91 | 7.99 | 7.85 | 0 | 0 | 0 |
| 25/06/2025 |
7.89
|
80,900 | 7.92 | 8.14 | 7.88 | 0 | 0 | 0 |
| 24/06/2025 |
7.97
|
28,100 | 7.98 | 8.10 | 7.90 | 0 | 0 | 0 |
| 23/06/2025 |
7.95
|
49,700 | 8.10 | 8.14 | 7.95 | 0 | 0 | 0 |
| 20/06/2025 |
8.15
|
53,700 | 8.03 | 8.19 | 8.03 | 700 | 0 | 0.0 |
| 19/06/2025 |
8.10
|
18,000 | 8.10 | 8.17 | 8.01 | 0 | 0 | 0 |
| 18/06/2025 |
8.16
|
41,100 | 8.10 | 8.23 | 8.06 | 0 | 0 | 0 |
| 17/06/2025 |
8.10
|
85,200 | 8.17 | 8.22 | 8.10 | 0 | 9,100 | -0.1 |
| 16/06/2025 |
8.17
|
33,200 | 8 | 8.32 | 8 | 0 | 0 | 0 |
| 13/06/2025 |
7.95
|
24,500 | 7.95 | 8.45 | 7.95 | 0 | 200 | -0.0 |
| 12/06/2025 |
8.19
|
162,000 | 8.11 | 8.24 | 7.90 | 9,100 | 0 | 0.1 |
| 11/06/2025 |
8.11
|
24,000 | 8.45 | 8.45 | 8.11 | 0 | 1,000 | -0.0 |
| 10/06/2025 |
8.30
|
71,400 | 7.91 | 8.30 | 7.90 | 200 | 0 | 0.0 |
| 09/06/2025 |
8.10
|
162,600 | 8.59 | 8.59 | 8 | 0 | 300 | -0.0 |
| 06/06/2025 |
8.22
|
120,500 | 8.63 | 8.72 | 8.22 | 0 | 5,500 | -0.0 |
| 05/06/2025 |
8.63
|
116,900 | 8.93 | 8.93 | 8.63 | 0 | 1,100 | -0.0 |
| 04/06/2025 |
8.88
|
243,800 | 8.64 | 8.98 | 8.64 | 300 | 100 | 0.0 |
| 03/06/2025 |
8.70
|
145,100 | 8.68 | 8.90 | 8.67 | 5,500 | 0 | 0.0 |
| 02/06/2025 |
8.64
|
179,600 | 8.84 | 8.88 | 8.50 | 1,100 | 6,100 | -0.0 |
| 30/05/2025 |
8.79
|
672,900 | 9.11 | 9.48 | 8.74 | 100 | 0 | 0.0 |
| 29/05/2025 |
9.39
|
258,200 | 9.80 | 9.80 | 9.18 | 0 | 12,800 | -0.1 |
| 28/05/2025 |
9.18
|
726,200 | 8.61 | 9.18 | 8.61 | 0 | 0 | 0 |
| 27/05/2025 |
8.58
|
242,100 | 8.45 | 8.65 | 8.41 | 0 | 0 | 0 |