| 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) |
-0.50 | -4.13% | 136,800 | -3,100 | 0 |
11.25
12.10
11.60
|
|
2 tháng
(2026-06-01) |
0.50 | 4.50% | 316,300 | -2,900 | 0 |
10.50
12.10
11.60
|
|
3 tháng
(2026-05-04) |
-0.68 | -5.55% | 1,626,900 | 12,401 | 0 |
10.50
14.04
11.60
|
|
6 tháng
(2026-02-02) |
2.96 | 34.30% | 2,129,900 | 12,511 | 0.0 |
8.35
14.04
11.60
|
|
12 tháng
(2025-08-04) |
3 | 34.94% | 2,413,600 | 12,811 | 0.0 |
8.19
14.04
11.60
|
|
24 tháng
(2024-08-09) |
3.11 | 36.58% | 3,241,100 | 4,679 | -0.1 |
8.11
14.04
11.60
|
|
36 tháng
(2023-08-15) |
2.32 | 24.97% | 4,362,500 | 4,243 | -0.1 |
7.74
14.04
11.60
|
|
60 tháng
(2021-08-25) |
-2.87 | -19.81% | 8,303,656 | -388,577 | -8.4 |
7.74
19.78
11.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/03/2026 |
8.39
|
700 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 06/03/2026 |
8.80
|
2,300 | 8.72 | 8.80 | 8.72 | 0 | 0 | 0 |
| 05/03/2026 |
8.35
|
4,000 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 04/03/2026 |
8.60
|
1,300 | 8.84 | 8.84 | 8.51 | 0 | 0 | 0 |
| 03/03/2026 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 02/03/2026 |
8.76
|
15,000 | 8.19 | 9.01 | 8.19 | 0 | 0 | 0 |
| 27/02/2026 |
8.47
|
5,000 | 8.51 | 8.51 | 8.47 | 0 | 0 | 0 |
| 26/02/2026 |
8.47
|
3,500 | 8.51 | 8.51 | 8.47 | 0 | 0 | 0 |
| 25/02/2026 |
8.47
|
100 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 24/02/2026 |
8.43
|
2,500 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 23/02/2026 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 13/02/2026 |
8.56
|
2,700 | 8.51 | 8.56 | 8.51 | 0 | 0 | 0 |
| 12/02/2026 |
8.76
|
3,200 | 8.56 | 8.76 | 8.51 | 0 | 0 | 0 |
| 11/02/2026 |
8.60
|
200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 10/02/2026 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 09/02/2026 |
8.43
|
2,000 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 06/02/2026 |
9.01
|
17,600 | 8.39 | 9.01 | 8.39 | 0 | 0 | 0 |
| 05/02/2026 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 04/02/2026 |
8.97
|
3,600 | 9.17 | 9.17 | 8.92 | 0 | 0 | 0 |
| 03/02/2026 |
9.01
|
3,500 | 9.01 | 9.09 | 9.01 | 0 | 0 | 0 |
| 02/02/2026 |
8.64
|
1,400 | 9.01 | 9.01 | 8.64 | 0 | 0 | 0 |
| 30/01/2026 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 29/01/2026 |
9.05
|
200 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 28/01/2026 |
9.05
|
4,300 | 8.39 | 9.05 | 8.39 | 0 | 0 | 0 |
| 27/01/2026 |
9.01
|
800 | 9.05 | 9.05 | 9.01 | 0 | 0 | 0 |
| 26/01/2026 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 23/01/2026 |
8.51
|
1,500 | 8.47 | 8.51 | 8.47 | 0 | 0 | 0 |
| 22/01/2026 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 21/01/2026 |
8.97
|
1,100 | 8.51 | 8.97 | 8.51 | 0 | 0 | 0 |
| 20/01/2026 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 19/01/2026 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 16/01/2026 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 15/01/2026 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 14/01/2026 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 13/01/2026 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 12/01/2026 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 09/01/2026 |
9.09
|
100 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 08/01/2026 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 07/01/2026 |
8.60
|
1,800 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 06/01/2026 |
8.60
|
2,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 05/01/2026 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 31/12/2025 |
8.97
|
49,000 | 8.60 | 8.97 | 8.60 | 0 | 0 | 0 |
| 30/12/2025 |
9.01
|
2,500 | 9.01 | 9.01 | 8.97 | 0 | 0 | 0 |
| 29/12/2025 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 26/12/2025 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 25/12/2025 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 24/12/2025 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 23/12/2025 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 22/12/2025 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 19/12/2025 |
8.84
|
1,000 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 18/12/2025 |
8.76
|
400 | 8.68 | 8.76 | 8.68 | 0 | 0 | 0 |
| 17/12/2025 |
8.60
|
2,400 | 8.51 | 8.60 | 8.51 | 0 | 0 | 0 |
| 16/12/2025 |
8.60
|
2,000 | 8.56 | 8.60 | 8.56 | 0 | 0 | 0 |
| 15/12/2025 |
8.68
|
10,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 12/12/2025 |
8.68
|
19,400 | 8.68 | 8.68 | 8.60 | 0 | 0 | 0 |
| 11/12/2025 |
8.60
|
2,100 | 8.76 | 8.76 | 8.60 | 0 | 0 | 0 |
| 10/12/2025 |
8.43
|
5,500 | 8.43 | 8.47 | 8.43 | 0 | 0 | 0 |
| 09/12/2025 |
8.47
|
500 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 08/12/2025 |
8.35
|
1,300 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 05/12/2025 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 04/12/2025 |
8.19
|
5,800 | 7.96 | 8.56 | 7.96 | 0 | 0 | 0 |
| 03/12/2025 |
8.51
|
700 | 8.51 | 8.51 | 8.51 | 700 | 0 | 0.0 |
| 02/12/2025 |
8.51
|
1,700 | 8.60 | 8.60 | 8.51 | 0 | 0 | 0 |
| 01/12/2025 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 28/11/2025 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 27/11/2025 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 26/11/2025 |
8.51
|
1,600 | 8.35 | 8.51 | 8.35 | 0 | 0 | 0 |
| 25/11/2025 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 24/11/2025 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 21/11/2025 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 20/11/2025 |
8.51
|
900 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 19/11/2025 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 18/11/2025 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 17/11/2025 |
8.51
|
2,500 | 8.60 | 8.60 | 8.51 | 0 | 0 | 0 |
| 14/11/2025 |
8.60
|
500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 13/11/2025 |
8.60
|
1,200 | 8.60 | 8.60 | 8.60 | 0 | 100 | -0.0 |
| 12/11/2025 |
8.60
|
1,200 | 8.60 | 8.60 | 8.60 | 0 | 200 | -0.0 |
| 11/11/2025 |
8.60
|
200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 10/11/2025 |
8.60
|
1,200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 07/11/2025 |
8.43
|
3,600 | 8.47 | 8.47 | 8.43 | 0 | 0 | 0 |
| 06/11/2025 |
8.43
|
1,300 | 8.60 | 8.60 | 8.43 | 0 | 0 | 0 |
| 05/11/2025 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 04/11/2025 |
8.35
|
6,400 | 8.60 | 8.60 | 8.35 | 0 | 0 | 0 |
| 03/11/2025 |
8.60
|
900 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 31/10/2025 |
8.60
|
4,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 30/10/2025 |
8.68
|
700 | 8.60 | 8.68 | 8.60 | 0 | 0 | 0 |
| 29/10/2025 |
8.60
|
500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 28/10/2025 |
8.60
|
500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 27/10/2025 |
8.60
|
12,200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 24/10/2025 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 23/10/2025 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 22/10/2025 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 21/10/2025 |
8.27
|
5,700 | 8.35 | 8.35 | 8.27 | 0 | 0 | 0 |
| 20/10/2025 |
8.39
|
2,700 | 8.68 | 8.68 | 8.39 | 0 | 0 | 0 |
| 17/10/2025 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 16/10/2025 |
8.72
|
5,800 | 8.51 | 8.72 | 8.47 | 0 | 0 | 0 |
| 15/10/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 14/10/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 13/10/2025 |
8.60
|
500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 10/10/2025 |
8.47
|
4,600 | 8.51 | 8.51 | 8.47 | 0 | 0 | 0 |