| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-2.60 | -29.55% | 7,600 | 100 | 0 |
6
9.20
6.20
|
|
2 tháng
(2026-05-29) |
-2.50 | -28.74% | 10,700 | 100 | 0 |
6
9.20
6.20
|
|
3 tháng
(2026-04-29) |
-2.30 | -27.06% | 22,600 | 100 | 0 |
6
9.70
6.20
|
|
6 tháng
(2026-01-29) |
-7 | -53.03% | 165,900 | -1,800 | -0.0 |
6
14.10
6.20
|
|
12 tháng
(2025-08-04) |
0.20 | 3.33% | 6,244,000 | -219,000 | -1.6 |
6
14.10
6.20
|
|
24 tháng
(2024-08-07) |
2.40 | 63.16% | 7,916,675 | -505,300 | -3.4 |
3
14.10
6.20
|
|
36 tháng
(2023-08-14) |
-1.20 | -16.22% | 10,600,698 | -603,968 | -5.2 |
3
14.10
6.20
|
|
60 tháng
(2021-08-23) |
-17.30 | -73.62% | 17,166,456 | -1,099,112 | -9.3 |
3
24.10
6.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/03/2026 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
| 04/03/2026 |
12
|
700 | 11.20 | 12 | 11.20 | 0 | 0 | 0 |
| 03/03/2026 |
11.20
|
5,400 | 11.20 | 11.20 | 11.20 | 100 | 0 | 0.0 |
| 02/03/2026 |
11.20
|
7,600 | 11 | 12.50 | 11 | 0 | 0 | 0 |
| 27/02/2026 |
11.90
|
1,900 | 12 | 12 | 11.70 | 0 | 0 | 0 |
| 26/02/2026 |
12
|
3,400 | 11.90 | 12 | 11.90 | 0 | 0 | 0 |
| 25/02/2026 |
11.90
|
1,900 | 12.30 | 12.40 | 11.90 | 0 | 0 | 0 |
| 24/02/2026 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
| 23/02/2026 |
12.10
|
1,600 | 11.50 | 13.90 | 11.50 | 0 | 0 | 0 |
| 13/02/2026 |
11.50
|
2,300 | 13.80 | 13.80 | 11.50 | 0 | 0 | 0 |
| 12/02/2026 |
12.30
|
3,100 | 12.60 | 12.60 | 10.70 | 0 | 0 | 0 |
| 11/02/2026 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
| 10/02/2026 |
12.50
|
1,100 | 12.60 | 12.60 | 12.40 | 0 | 0 | 0 |
| 09/02/2026 |
12
|
1,300 | 13.50 | 13.50 | 12 | 0 | 0 | 0 |
| 06/02/2026 |
13.80
|
300 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| 05/02/2026 |
13.80
|
300 | 13.70 | 13.80 | 13.70 | 0 | 0 | 0 |
| 04/02/2026 |
13.80
|
9,200 | 13.80 | 13.80 | 13.60 | 0 | 0 | 0 |
| 03/02/2026 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 1,000 | -0.0 |
| 02/02/2026 |
14
|
5,700 | 14.20 | 14.20 | 13.40 | 0 | 1,000 | -0.0 |
| 30/01/2026 |
14.10
|
7,400 | 14.30 | 14.50 | 12.90 | 0 | 0 | 0 |
| 29/01/2026 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 28/01/2026 |
13.40
|
4,500 | 12.70 | 13.40 | 12.70 | 0 | 0 | 0 |
| 27/01/2026 |
12.10
|
1,100 | 12.70 | 12.70 | 12.10 | 0 | 0 | 0 |
| 26/01/2026 |
12.50
|
12,500 | 12.70 | 12.70 | 12.30 | 0 | 0 | 0 |
| 23/01/2026 |
12.80
|
400 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
| 22/01/2026 |
13
|
16,600 | 12.80 | 13 | 12.70 | 0 | 0 | 0 |
| 21/01/2026 |
12.50
|
18,300 | 13.20 | 13.20 | 12.50 | 0 | 0 | 0 |
| 20/01/2026 |
12.90
|
18,200 | 13 | 13 | 12.40 | 0 | 0 | 0 |
| 19/01/2026 |
13
|
500 | 14 | 14 | 13 | 0 | 0 | 0 |
| 16/01/2026 |
13
|
11,200 | 12.60 | 13.50 | 12.60 | 0 | 0 | 0 |
| 15/01/2026 |
12.70
|
6,800 | 13 | 13 | 12.30 | 0 | 0 | 0 |
| 14/01/2026 |
12.30
|
11,800 | 12.30 | 12.30 | 12.10 | 0 | 0 | 0 |
| 13/01/2026 |
12.40
|
4,800 | 12.30 | 12.40 | 12.10 | 0 | 1,500 | -0.0 |
| 12/01/2026 |
12.10
|
5,600 | 12 | 13.20 | 12 | 0 | 0 | 0 |
| 09/01/2026 |
12.30
|
10,900 | 12.30 | 12.30 | 12.20 | 0 | 0 | 0 |
| 08/01/2026 |
12.30
|
23,500 | 12.40 | 12.60 | 12.10 | 0 | 0 | 0 |
| 07/01/2026 |
12
|
6,500 | 12.50 | 12.60 | 12 | 0 | 0 | 0 |
| 06/01/2026 |
12.50
|
15,600 | 12.40 | 12.50 | 12.40 | 0 | 0 | 0 |
| 05/01/2026 |
12.50
|
24,800 | 12.50 | 12.70 | 11.90 | 200 | 0 | 0.0 |
| 31/12/2025 |
12.20
|
13,600 | 11.60 | 12.30 | 10.70 | 0 | 0 | 0 |
| 30/12/2025 |
11.60
|
22,700 | 11.90 | 11.90 | 10.50 | 0 | 0 | 0 |
| 29/12/2025 |
11.60
|
59,200 | 12.70 | 12.70 | 11.60 | 1,000 | 0 | 0.0 |
| 26/12/2025 |
13
|
5,700 | 12.50 | 13.70 | 12.30 | 0 | 0 | 0 |
| 25/12/2025 |
12.50
|
16,300 | 12.70 | 12.70 | 12 | 0 | 0 | 0 |
| 24/12/2025 |
12.60
|
32,400 | 12.70 | 12.90 | 12 | 2,000 | 0 | 0.0 |
| 23/12/2025 |
13
|
11,200 | 14.60 | 14.60 | 12 | 0 | 0 | 0 |
| 22/12/2025 |
13.80
|
5,000 | 13.60 | 14.80 | 13.20 | 0 | 0 | 0 |
| 19/12/2025 |
13.50
|
19,700 | 13.20 | 13.70 | 13.10 | 0 | 0 | 0 |
| 18/12/2025 |
13.10
|
11,100 | 12.40 | 13.20 | 12.30 | 0 | 900 | -0.0 |
| 17/12/2025 |
12.30
|
27,900 | 12.40 | 12.40 | 12 | 0 | 0 | 0 |
| 16/12/2025 |
12.30
|
14,000 | 12 | 12.30 | 11.60 | 1,900 | 0 | 0.0 |
| 15/12/2025 |
12.20
|
7,300 | 12 | 12.20 | 11.50 | 0 | 0 | 0 |
| 12/12/2025 |
12.10
|
34,600 | 12.40 | 12.80 | 11.60 | 0 | 0 | 0 |
| 11/12/2025 |
12.70
|
42,700 | 14 | 14 | 12.70 | 0 | 0 | 0 |
| 10/12/2025 |
14
|
31,600 | 15.20 | 15.40 | 14 | 0 | 0 | 0 |
| 09/12/2025 |
13.60
|
124,600 | 12.30 | 13.60 | 11.90 | 0 | 5,100 | -0.1 |
| 08/12/2025 |
12
|
6,700 | 11.70 | 12.10 | 11.60 | 0 | 0 | 0 |
| 05/12/2025 |
11.70
|
16,200 | 11.90 | 11.90 | 11.30 | 0 | 0 | 0 |
| 04/12/2025 |
11.40
|
23,700 | 12 | 12.50 | 11.40 | 100 | 0 | 0.0 |
| 03/12/2025 |
12
|
16,400 | 14 | 14 | 11 | 0 | 0 | 0 |
| 02/12/2025 |
12.30
|
91,000 | 11.90 | 12.30 | 11.90 | 0 | 0 | 0 |
| 01/12/2025 |
11.10
|
18,300 | 10.80 | 11.10 | 10.20 | 0 | 0 | 0 |
| 28/11/2025 |
10.50
|
29,900 | 10.20 | 11 | 10.20 | 0 | 0 | 0 |
| 27/11/2025 |
10.10
|
19,000 | 10.60 | 10.80 | 10 | 0 | 0 | 0 |
| 26/11/2025 |
10.50
|
9,500 | 11.30 | 11.30 | 10 | 0 | 0 | 0 |
| 25/11/2025 |
10.10
|
4,000 | 10 | 10.30 | 10 | 0 | 0 | 0 |
| 24/11/2025 |
10.20
|
38,800 | 10.20 | 10.20 | 9.90 | 0 | 0 | 0 |
| 21/11/2025 |
10.20
|
23,800 | 10.20 | 10.50 | 9.80 | 0 | 0 | 0 |
| 20/11/2025 |
10
|
24,200 | 10.10 | 10.10 | 9.40 | 0 | 0 | 0 |
| 19/11/2025 |
9.70
|
42,300 | 9.90 | 10.30 | 9.40 | 0 | 0 | 0 |
| 18/11/2025 |
10.30
|
32,200 | 10.40 | 10.50 | 9.60 | 2,000 | 0 | 0.0 |
| 17/11/2025 |
10.60
|
38,000 | 11.80 | 11.80 | 10.20 | 0 | 0 | 0 |
| 14/11/2025 |
11.80
|
15,700 | 13.10 | 13.10 | 11.20 | 0 | 0 | 0 |
| 13/11/2025 |
12.60
|
73,400 | 13 | 13.40 | 12.20 | 0 | 2,000 | -0.0 |
| 12/11/2025 |
11.90
|
53,700 | 11 | 11.90 | 10.70 | 0 | 0 | 0 |
| 11/11/2025 |
10.50
|
115,400 | 10.10 | 11.40 | 10.10 | 0 | 0 | 0 |
| 10/11/2025 |
11.60
|
106,800 | 11.40 | 12.30 | 10.40 | 0 | 0 | 0 |
| 07/11/2025 |
11.50
|
336,600 | 10.40 | 11.60 | 10.10 | 0 | 0 | 0 |
| 06/11/2025 |
10.30
|
104,700 | 10.30 | 10.30 | 9.50 | 0 | 0 | 0 |
| 05/11/2025 |
9
|
313,300 | 8 | 9 | 7.80 | 0 | 300 | -0.0 |
| 04/11/2025 |
7.80
|
31,700 | 7.70 | 8 | 7.60 | 0 | 0 | 0 |
| 03/11/2025 |
7.60
|
103,700 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 31/10/2025 |
7.60
|
43,000 | 7.30 | 8 | 7.30 | 0 | 0 | 0 |
| 30/10/2025 |
7.30
|
900 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 29/10/2025 |
7.30
|
11,500 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 28/10/2025 |
7.30
|
5,000 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 27/10/2025 |
7.30
|
1,400 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 24/10/2025 |
7.20
|
4,400 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 23/10/2025 |
7.10
|
24,500 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 22/10/2025 |
7.40
|
43,800 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 21/10/2025 |
7.50
|
3,900 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 20/10/2025 |
7.40
|
12,400 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 17/10/2025 |
7.40
|
30,600 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
| 16/10/2025 |
7.70
|
34,600 | 7.80 | 7.80 | 7.20 | 0 | 0 | 0 |
| 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 |