| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.50 | -5.26% | 1,120,900 | 0 | 0 |
8.90
9.50
9
|
|
2 tháng
(2026-04-20) |
-0.10 | -1.10% | 3,359,000 | -500 | 0 |
8.90
10
9
|
|
3 tháng
(2026-03-19) |
0.80 | 9.76% | 6,729,600 | -500 | 0 |
8.20
10
9
|
|
6 tháng
(2025-12-19) |
-0.20 | -2.17% | 12,862,700 | -5,000 | -0.0 |
7.90
10
9
|
|
12 tháng
(2025-06-23) |
2.14 | 31.25% | 47,035,800 | -6,100 | -0.1 |
6.86
12
9
|
|
24 tháng
(2024-06-27) |
-1.07 | -10.61% | 83,464,958 | -15,701 | -0.1 |
5.62
12
9
|
|
36 tháng
(2023-07-03) |
1.11 | 14.05% | 182,645,938 | -16,166 | -0.1 |
5.62
12.34
9
|
|
60 tháng
(2021-07-13) |
-3.71 | -29.20% | 453,912,511 | -284,360 | -5.8 |
4.86
21.59
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/01/2026 |
9
|
148,000 | 8.70 | 9.10 | 8.60 | 0 | 0 | 0 |
| 15/01/2026 |
8.80
|
109,600 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 14/01/2026 |
8.90
|
65,400 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 13/01/2026 |
9
|
55,300 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 12/01/2026 |
9
|
70,400 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 09/01/2026 |
9
|
24,100 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 08/01/2026 |
9
|
65,800 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 07/01/2026 |
9
|
50,600 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 06/01/2026 |
9.10
|
148,300 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 05/01/2026 |
9.10
|
29,800 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 31/12/2025 |
9.10
|
52,600 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 30/12/2025 |
9.10
|
32,200 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 29/12/2025 |
9.20
|
54,200 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 26/12/2025 |
9.10
|
54,300 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 25/12/2025 |
9.20
|
79,800 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
| 24/12/2025 |
9.20
|
105,400 | 9.10 | 9.20 | 8.90 | 0 | 4,500 | -0.0 |
| 23/12/2025 |
9.10
|
35,900 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
| 22/12/2025 |
9.20
|
67,300 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| 19/12/2025 |
9.20
|
44,600 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 18/12/2025 |
9.20
|
13,200 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 17/12/2025 |
9.20
|
77,100 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| 16/12/2025 |
9.30
|
23,400 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| 15/12/2025 |
9.30
|
40,700 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
| 12/12/2025 |
9.40
|
40,500 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
| 11/12/2025 |
9.40
|
20,500 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| 10/12/2025 |
9.40
|
25,700 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
| 09/12/2025 |
9.40
|
55,200 | 10.10 | 10.10 | 9.30 | 0 | 0 | 0 |
| 08/12/2025 |
9.30
|
114,100 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
| 05/12/2025 |
9.50
|
47,700 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 |
| 04/12/2025 |
9.60
|
38,600 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
| 03/12/2025 |
9.50
|
74,000 | 9.40 | 9.60 | 9.40 | 0 | 0 | 0 |
| 02/12/2025 |
9.40
|
31,500 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
| 01/12/2025 |
9.30
|
42,300 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 |
| 28/11/2025 |
9.30
|
39,200 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
| 27/11/2025 |
9.50
|
27,000 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
| 26/11/2025 |
9.50
|
191,800 | 9.30 | 10 | 9.30 | 0 | 0 | 0 |
| 25/11/2025 |
9.10
|
69,200 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 24/11/2025 |
9.10
|
78,800 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| 21/11/2025 |
9.20
|
44,500 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
| 20/11/2025 |
9.40
|
32,800 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
| 19/11/2025 |
9.40
|
39,200 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
| 18/11/2025 |
9.50
|
48,800 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 |
| 17/11/2025 |
9.50
|
48,400 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
| 14/11/2025 |
9.40
|
143,800 | 9.30 | 9.50 | 9.20 | 0 | 0 | 0 |
| 13/11/2025 |
9.40
|
26,600 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 |
| 12/11/2025 |
9.40
|
29,700 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
| 11/11/2025 |
9.30
|
47,900 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| 10/11/2025 |
9.40
|
43,200 | 9.20 | 9.40 | 9 | 0 | 0 | 0 |
| 07/11/2025 |
9.40
|
86,100 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
| 06/11/2025 |
9.50
|
71,100 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
| 05/11/2025 |
9.50
|
55,700 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
| 04/11/2025 |
9.60
|
170,800 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 |
| 03/11/2025 |
9.60
|
87,500 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
| 31/10/2025 |
9.70
|
270,800 | 9.50 | 10 | 9.50 | 0 | 0 | 0 |
| 30/10/2025 |
9.50
|
114,100 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
| 29/10/2025 |
9.60
|
125,800 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 |
| 28/10/2025 |
9.40
|
89,000 | 9.40 | 9.50 | 9.10 | 0 | 0 | 0 |
| 27/10/2025 |
9.40
|
47,400 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
| 24/10/2025 |
9.40
|
153,600 | 9.10 | 9.40 | 9 | 0 | 0 | 0 |
| 23/10/2025 |
9.30
|
60,500 | 9 | 9.30 | 9 | 0 | 0 | 0 |
| 22/10/2025 |
9.30
|
158,900 | 9.30 | 9.30 | 8.90 | 0 | 0 | 0 |
| 21/10/2025 |
9.20
|
290,900 | 9 | 9.20 | 8.70 | 0 | 0 | 0 |
| 20/10/2025 |
9
|
391,600 | 9.40 | 9.50 | 8.90 | 0 | 0 | 0 |
| 17/10/2025 |
9.40
|
162,700 | 9.60 | 9.70 | 9.40 | 0 | 0 | 0 |
| 16/10/2025 |
9.60
|
75,500 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
| 15/10/2025 |
9.60
|
137,500 | 9.40 | 9.70 | 9.40 | 0 | 0 | 0 |
| 14/10/2025 |
9.60
|
320,600 | 9.60 | 9.80 | 9.20 | 0 | 0 | 0 |
| 13/10/2025 |
9.60
|
168,200 | 9.40 | 9.60 | 9.40 | 0 | 0 | 0 |
| 10/10/2025 |
9.50
|
102,900 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
| 09/10/2025 |
9.50
|
109,300 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 |
| 08/10/2025 |
9.50
|
41,500 | 9.70 | 9.70 | 9.40 | 0 | 0 | 0 |
| 07/10/2025 |
9.40
|
92,600 | 9.60 | 9.80 | 9.40 | 0 | 0 | 0 |
| 06/10/2025 |
9.60
|
133,400 | 9.30 | 9.70 | 9.20 | 0 | 0 | 0 |
| 03/10/2025 |
9.30
|
233,400 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 |
| 02/10/2025 |
9.50
|
170,100 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 |
| 01/10/2025 |
9.70
|
158,900 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
| 30/09/2025 |
9.80
|
298,100 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
| 29/09/2025 |
9.80
|
244,400 | 9.80 | 9.90 | 9.60 | 0 | 0 | 0 |
| 26/09/2025 |
9.80
|
439,900 | 9.90 | 10.10 | 9.80 | 0 | 0 | 0 |
| 25/09/2025 |
9.90
|
219,800 | 9.90 | 10.10 | 9.80 | 0 | 0 | 0 |
| 24/09/2025 |
9.70
|
421,700 | 9.90 | 10.10 | 9.60 | 0 | 0 | 0 |
| 23/09/2025 |
9.90
|
368,500 | 9.80 | 9.90 | 9.60 | 0 | 0 | 0 |
| 22/09/2025 |
9.90
|
735,500 | 10 | 10.20 | 9.50 | 0 | 0 | 0 |
| 19/09/2025 |
9.80
|
808,300 | 10.60 | 10.60 | 9.80 | 0 | 0 | 0 |
| 18/09/2025 |
10.40
|
629,300 | 10.60 | 11.10 | 10.20 | 0 | 0 | 0 |
| 17/09/2025 |
10.60
|
831,100 | 10.80 | 11.40 | 10.20 | 0 | 0 | 0 |
| 16/09/2025 |
10.90
|
1,099,900 | 11.60 | 12 | 10.90 | 0 | 0 | 0 |
| 15/09/2025 |
11.60
|
571,200 | 12 | 12.80 | 11.50 | 0 | 0 | 0 |
| 12/09/2025 |
12
|
2,543,600 | 11.60 | 12.20 | 11 | 0 | 0 | 0 |
| 11/09/2025 |
11.10
|
1,108,000 | 10.10 | 11.10 | 9.70 | 0 | 0 | 0 |
| 10/09/2025 |
10.10
|
1,709,300 | 9.20 | 10.10 | 9.20 | 0 | 0 | 0 |
| 09/09/2025 |
9.20
|
185,000 | 9.10 | 9.30 | 9 | 0 | 0 | 0 |
| 08/09/2025 |
9.10
|
390,500 | 9.70 | 9.80 | 9 | 0 | 0 | 0 |
| 05/09/2025 |
9.70
|
284,600 | 10 | 10 | 9.50 | 0 | 0 | 0 |
| 04/09/2025 |
9.90
|
747,500 | 9 | 9.90 | 9 | 0 | 0 | 0 |
| 03/09/2025 |
9
|
126,800 | 8.90 | 9.10 | 8.70 | 0 | 0 | 0 |
| 29/08/2025 |
8.90
|
155,800 | 8.80 | 9.20 | 8.70 | 0 | 0 | 0 |
| 28/08/2025 |
8.90
|
132,000 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
| 27/08/2025 |
8.80
|
241,100 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 26/08/2025 |
8.90
|
110,300 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |