| 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) |
-0.90 | -7.20% | 29,500 | 100 | 0.0 |
10.20
12.50
10.20
|
|
2 tháng
(2026-01-12) |
-0.50 | -4.13% | 167,100 | -3,400 | -0.0 |
10.20
14.10
10.20
|
|
3 tháng
(2025-12-15) |
-0.60 | -4.92% | 494,500 | 800 | 0.0 |
10.20
14.10
10.20
|
|
6 tháng
(2025-09-15) |
1.50 | 14.85% | 4,169,500 | -7,500 | -0.1 |
7.10
14.10
10.20
|
|
12 tháng
(2025-03-18) |
8.10 | 231.43% | 7,714,600 | -504,100 | -3.4 |
3
14.10
10.20
|
|
24 tháng
(2024-03-25) |
7.50 | 182.93% | 8,429,780 | -184,600 | -2.3 |
3
14.10
10.20
|
|
36 tháng
(2023-03-29) |
5.20 | 81.25% | 12,767,648 | -810,275 | -6.5 |
3
14.10
10.20
|
|
60 tháng
(2021-04-08) |
-15.05 | -56.47% | 20,938,056 | -1,038,512 | -8.3 |
3
26.65
10.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2025 |
7.70
|
15,100 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 14/10/2025 |
7.70
|
24,500 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 13/10/2025 |
7.70
|
79,300 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
| 10/10/2025 |
7.90
|
14,800 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 09/10/2025 |
8
|
29,500 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 08/10/2025 |
7.90
|
34,200 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 07/10/2025 |
8.10
|
23,800 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 06/10/2025 |
8
|
86,900 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 03/10/2025 |
7.90
|
23,700 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 02/10/2025 |
7.90
|
44,400 | 8 | 8.20 | 7.80 | 0 | 0 | 0 |
| 01/10/2025 |
8.10
|
35,200 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 30/09/2025 |
8.20
|
49,100 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
| 29/09/2025 |
8.20
|
14,500 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
| 26/09/2025 |
8.20
|
35,100 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
| 25/09/2025 |
8.10
|
65,100 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 24/09/2025 |
8.20
|
62,100 | 8.30 | 8.40 | 8 | 0 | 0 | 0 |
| 23/09/2025 |
8.30
|
63,400 | 8 | 8.80 | 8 | 0 | 0 | 0 |
| 22/09/2025 |
8.10
|
65,300 | 8.50 | 8.50 | 7.90 | 0 | 0 | 0 |
| 19/09/2025 |
8.50
|
23,200 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
| 18/09/2025 |
8.40
|
154,100 | 8.40 | 9.60 | 7.90 | 0 | 3,000 | -0.0 |
| 17/09/2025 |
8.70
|
93,000 | 9.30 | 9.40 | 8.40 | 0 | 0 | 0 |
| 16/09/2025 |
9.30
|
158,100 | 9.60 | 10.20 | 9.30 | 0 | 0 | 0 |
| 15/09/2025 |
10.10
|
342,100 | 11.10 | 11.10 | 9 | 0 | 0 | 0 |
| 12/09/2025 |
9.80
|
154,100 | 8.70 | 9.80 | 8.70 | 0 | 0 | 0 |
| 11/09/2025 |
8.60
|
269,500 | 7.80 | 8.60 | 7.80 | 0 | 0 | 0 |
| 10/09/2025 |
7.70
|
36,100 | 7.30 | 7.80 | 7.30 | 0 | 0 | 0 |
| 09/09/2025 |
7.50
|
21,500 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 08/09/2025 |
7.20
|
40,300 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 05/09/2025 |
7.50
|
30,900 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
| 04/09/2025 |
7.60
|
50,000 | 7.30 | 7.90 | 7.30 | 0 | 0 | 0 |
| 03/09/2025 |
7.30
|
21,700 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
| 29/08/2025 |
7.50
|
39,800 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 28/08/2025 |
7.60
|
24,400 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 27/08/2025 |
7.90
|
76,300 | 7.70 | 8.30 | 7.70 | 0 | 0 | 0 |
| 26/08/2025 |
7.70
|
92,200 | 7.30 | 8 | 7.30 | 0 | 500 | -0.0 |
| 25/08/2025 |
7.30
|
16,700 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 22/08/2025 |
7.20
|
25,000 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 21/08/2025 |
7.10
|
31,300 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 20/08/2025 |
7.10
|
33,500 | 7.40 | 7.40 | 7.10 | 0 | 2,700 | -0.0 |
| 19/08/2025 |
7.40
|
25,500 | 7.30 | 7.60 | 7.10 | 0 | 0 | 0 |
| 18/08/2025 |
7.50
|
154,900 | 7 | 7.80 | 7 | 0 | 54,900 | -0.4 |
| 15/08/2025 |
7
|
135,900 | 7.30 | 7.30 | 6.80 | 0 | 0 | 0 |
| 14/08/2025 |
6.90
|
54,300 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
| 13/08/2025 |
7.30
|
46,600 | 7.50 | 7.50 | 7.20 | 0 | 6,000 | -0.0 |
| 12/08/2025 |
7.60
|
22,800 | 7.70 | 7.80 | 7.40 | 0 | 5,000 | -0.0 |
| 11/08/2025 |
7.60
|
27,500 | 8.30 | 8.30 | 7.40 | 0 | 5,000 | -0.0 |
| 08/08/2025 |
7.90
|
82,000 | 7.80 | 8.10 | 7 | 100 | 0 | 0.0 |
| 07/08/2025 |
7.90
|
102,000 | 8.60 | 8.60 | 7.90 | 0 | 17,400 | -0.1 |
| 06/08/2025 |
7.80
|
100,600 | 7.70 | 7.80 | 7 | 0 | 12,600 | -0.1 |
| 05/08/2025 |
6.80
|
189,800 | 6.30 | 7.20 | 6.10 | 8,000 | 97,100 | -0.6 |
| 04/08/2025 |
6
|
58,200 | 6.50 | 6.50 | 6 | 0 | 18,500 | -0.1 |
| 01/08/2025 |
6.50
|
46,700 | 7.30 | 7.50 | 6 | 0 | 17,000 | -0.1 |
| 31/07/2025 |
7
|
90,300 | 7.20 | 7.20 | 6.60 | 0 | 32,900 | -0.2 |
| 30/07/2025 |
7.20
|
89,500 | 7.90 | 7.90 | 6.70 | 0 | 15,000 | -0.1 |
| 29/07/2025 |
7
|
312,500 | 8.10 | 8.10 | 6.70 | 0 | 72,000 | -0.6 |
| 28/07/2025 |
7.10
|
55,300 | 7.10 | 7.10 | 7.10 | 0 | 30,000 | -0.2 |
| 25/07/2025 |
6.20
|
106,400 | 6.20 | 6.20 | 6.20 | 0 | 20,000 | -0.1 |
| 24/07/2025 |
5.50
|
35,800 | 4.90 | 5.50 | 4.90 | 0 | 0 | 0 |
| 23/07/2025 |
5
|
36,400 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 22/07/2025 |
4.80
|
1,100 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 21/07/2025 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 18/07/2025 |
4.70
|
3,100 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 17/07/2025 |
4.80
|
1,000 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 16/07/2025 |
4.90
|
500 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 15/07/2025 |
4.80
|
24,500 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
| 14/07/2025 |
4.60
|
2,200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 11/07/2025 |
4.60
|
6,700 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 10/07/2025 |
4.60
|
700 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 09/07/2025 |
4.60
|
2,100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 08/07/2025 |
4.50
|
9,000 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 07/07/2025 |
4.50
|
3,900 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 04/07/2025 |
4.50
|
5,300 | 4.50 | 4.50 | 4.50 | 0 | 4,300 | -0.0 |
| 03/07/2025 |
4.50
|
2,700 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 02/07/2025 |
4.60
|
1,800 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 01/07/2025 |
4.60
|
2,400 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 30/06/2025 |
4.60
|
7,900 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 27/06/2025 |
4.50
|
400 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 26/06/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 25/06/2025 |
4.40
|
200 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 24/06/2025 |
4.50
|
2,600 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 23/06/2025 |
4.50
|
2,800 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
| 20/06/2025 |
4.50
|
1,600 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 19/06/2025 |
4.50
|
5,300 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 18/06/2025 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 17/06/2025 |
4.60
|
2,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 16/06/2025 |
4.50
|
1,900 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 13/06/2025 |
4.50
|
2,800 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 12/06/2025 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 11/06/2025 |
4.60
|
3,700 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 10/06/2025 |
4.60
|
1,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 09/06/2025 |
4.70
|
14,500 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 06/06/2025 |
4.50
|
1,300 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 05/06/2025 |
4.50
|
3,400 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 04/06/2025 |
4.50
|
2,900 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 03/06/2025 |
4.50
|
5,000 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 02/06/2025 |
4.50
|
38,300 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 30/05/2025 |
4.50
|
21,400 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 29/05/2025 |
4.40
|
1,900 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 28/05/2025 |
4.50
|
32,800 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
| 27/05/2025 |
4.20
|
3,000 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |