| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.50 | 4.72% | 11,095,900 | 21,300 | 0 |
8.49
11.80
10.70
|
|
2 tháng
(2026-07-20) |
0.65 | 6.22% | 16,624,700 | 21,300 | 0 |
8.49
11.80
10.70
|
|
3 tháng
(2026-06-22) |
-0.25 | -2.20% | 21,113,200 | 21,300 | 0 |
8.49
11.80
10.70
|
|
6 tháng
(2026-03-23) |
-1.05 | -8.64% | 44,098,800 | 21,300 | 0 |
8.49
16.60
10.70
|
|
12 tháng
(2025-09-23) |
0.05 | 0.45% | 78,040,400 | 21,300 | 0 |
8.28
16.60
10.70
|
|
24 tháng
(2024-09-30) |
0.83 | 8.03% | 155,623,500 | 21,300 | 0 |
8.28
16.60
10.70
|
|
36 tháng
(2023-10-04) |
3.93 | 54.85% | 177,524,000 | 21,300 | 0 |
5.22
16.60
10.70
|
|
60 tháng
(2021-10-14) |
-5.75 | -34.11% | 257,375,500 | 45,694 | 0.9 |
4
16.85
10.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
8.91
|
164,400 | 9 | 9 | 8.66 | 0 | 0 | 0 |
| 30/04/2026 |
10.60
|
234,500 | 10.40 | 10.60 | 10.35 | 0 | 0 | 0 |
| 29/04/2026 |
15.15
|
451,700 | 14.85 | 15.20 | 14.80 | 0 | 0 | 0 |
| 28/04/2026 |
14.85
|
463,700 | 14.70 | 14.85 | 14.70 | 0 | 0 | 0 |
| 27/04/2026 |
10.60
|
234,500 | 10.40 | 10.60 | 10.35 | 0 | 0 | 0 |
| 24/04/2026 |
14.75
|
389,200 | 14.30 | 14.85 | 14.10 | 0 | 0 | 0 |
| 23/04/2026 |
14.30
|
409,200 | 14.10 | 14.45 | 13.85 | 0 | 0 | 0 |
| 22/04/2026 |
14.20
|
691,500 | 14.20 | 14.45 | 14.15 | 0 | 0 | 0 |
| 21/04/2026 |
14.20
|
544,400 | 13.40 | 14.40 | 13.40 | 0 | 0 | 0 |
| 20/04/2026 |
13.70
|
369,700 | 13.30 | 13.80 | 13.20 | 0 | 0 | 0 |
| 17/04/2026 |
13.70
|
260,600 | 13.70 | 13.85 | 13.35 | 0 | 0 | 0 |
| 16/04/2026 |
13.80
|
184,600 | 13.50 | 13.80 | 13.30 | 0 | 0 | 0 |
| 15/04/2026 |
13.80
|
227,200 | 12.80 | 13.80 | 12.80 | 0 | 0 | 0 |
| 14/04/2026 |
13
|
227,000 | 12.80 | 13.10 | 12.75 | 0 | 0 | 0 |
| 13/04/2026 |
13
|
251,900 | 12.70 | 13 | 12.40 | 0 | 0 | 0 |
| 10/04/2026 |
12.70
|
245,600 | 11.80 | 12.70 | 11.80 | 0 | 0 | 0 |
| 09/04/2026 |
12.20
|
432,600 | 12.20 | 12.85 | 11.80 | 0 | 0 | 0 |
| 08/04/2026 |
12.40
|
605,000 | 11.90 | 12.50 | 11.10 | 0 | 0 | 0 |
| 07/04/2026 |
11.70
|
561,900 | 12.15 | 12.30 | 11.70 | 0 | 0 | 0 |
| 06/04/2026 |
12.55
|
531,200 | 13.35 | 13.35 | 12.55 | 0 | 0 | 0 |
| 03/04/2026 |
13.45
|
506,300 | 13.65 | 13.80 | 13.30 | 0 | 0 | 0 |
| 02/04/2026 |
13.95
|
473,900 | 14 | 14.10 | 13.25 | 0 | 0 | 0 |
| 01/04/2026 |
14
|
795,800 | 14.05 | 14.25 | 13.95 | 0 | 0 | 0 |
| 31/03/2026 |
14
|
850,500 | 14 | 14.45 | 13.80 | 0 | 0 | 0 |
| 30/03/2026 |
14
|
931,200 | 14.30 | 14.40 | 13.60 | 0 | 0 | 0 |
| 27/03/2026 |
13.50
|
903,400 | 12.80 | 13.70 | 12.75 | 0 | 0 | 0 |
| 26/03/2026 |
12.85
|
228,400 | 12.65 | 12.85 | 12.55 | 0 | 0 | 0 |
| 25/03/2026 |
12.75
|
326,400 | 12.90 | 12.90 | 12.60 | 0 | 0 | 0 |
| 24/03/2026 |
12.90
|
969,800 | 13 | 13 | 12.20 | 0 | 0 | 0 |
| 23/03/2026 |
12.15
|
1,365,600 | 11.50 | 12.15 | 11.45 | 0 | 0 | 0 |
| 20/03/2026 |
11.40
|
301,000 | 11.30 | 11.60 | 11.30 | 0 | 0 | 0 |
| 19/03/2026 |
11.30
|
825,200 | 10.80 | 11.30 | 10.20 | 0 | 0 | 0 |
| 18/03/2026 |
10.90
|
213,600 | 11.10 | 11.10 | 10.70 | 0 | 0 | 0 |
| 17/03/2026 |
10.65
|
428,000 | 9.96 | 10.65 | 9.96 | 0 | 0 | 0 |
| 16/03/2026 |
9.96
|
67,900 | 9.97 | 9.97 | 9.95 | 0 | 0 | 0 |
| 13/03/2026 |
9.97
|
119,600 | 9.90 | 9.97 | 9.81 | 0 | 0 | 0 |
| 12/03/2026 |
9.94
|
239,000 | 9.68 | 9.98 | 9.60 | 0 | 0 | 0 |
| 11/03/2026 |
9.68
|
99,800 | 9.80 | 9.90 | 9.65 | 0 | 0 | 0 |
| 10/03/2026 |
9.80
|
34,400 | 9.40 | 9.82 | 9.40 | 0 | 0 | 0 |
| 09/03/2026 |
9.40
|
146,500 | 9.85 | 9.97 | 9.31 | 0 | 0 | 0 |
| 06/03/2026 |
9.97
|
244,200 | 9.82 | 9.99 | 9.80 | 0 | 0 | 0 |
| 05/03/2026 |
9.99
|
184,300 | 9.97 | 10 | 9.89 | 0 | 0 | 0 |
| 04/03/2026 |
9.97
|
369,800 | 9.89 | 10.05 | 9.82 | 0 | 0 | 0 |
| 03/03/2026 |
9.99
|
250,100 | 10 | 10 | 9.86 | 0 | 0 | 0 |
| 02/03/2026 |
9.99
|
614,800 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 27/02/2026 |
9.99
|
535,000 | 9.98 | 10.10 | 9.98 | 0 | 0 | 0 |
| 26/02/2026 |
10
|
397,100 | 10.05 | 10.55 | 10 | 0 | 0 | 0 |
| 25/02/2026 |
10.20
|
466,900 | 10.20 | 10.20 | 9.99 | 0 | 0 | 0 |
| 24/02/2026 |
10.10
|
513,300 | 10 | 10.20 | 10 | 0 | 0 | 0 |
| 23/02/2026 |
10
|
362,000 | 10 | 10.05 | 9.94 | 0 | 0 | 0 |
| 20/02/2026 |
10.60
|
234,500 | 10.40 | 10.60 | 10.35 | 0 | 0 | 0 |
| 19/02/2026 |
10.60
|
234,500 | 10.40 | 10.60 | 10.35 | 0 | 0 | 0 |
| 18/02/2026 |
10.60
|
234,500 | 10.40 | 10.60 | 10.35 | 0 | 0 | 0 |
| 17/02/2026 |
10.60
|
234,500 | 10.40 | 10.60 | 10.35 | 0 | 0 | 0 |
| 16/02/2026 |
10.60
|
234,500 | 10.40 | 10.60 | 10.35 | 0 | 0 | 0 |
| 13/02/2026 |
10.05
|
317,700 | 9.90 | 10.05 | 9.88 | 0 | 0 | 0 |
| 12/02/2026 |
10
|
407,200 | 9.98 | 10.20 | 9.70 | 0 | 0 | 0 |
| 11/02/2026 |
10.20
|
1,578,800 | 10 | 10.30 | 10 | 0 | 0 | 0 |
| 10/02/2026 |
10.20
|
1,049,500 | 10.45 | 10.45 | 9.98 | 0 | 0 | 0 |
| 09/02/2026 |
10.05
|
1,612,600 | 9.94 | 10.60 | 9.94 | 0 | 0 | 0 |
| 06/02/2026 |
9.94
|
1,823,400 | 9.29 | 9.94 | 9.10 | 0 | 0 | 0 |
| 05/02/2026 |
9.29
|
349,300 | 8.90 | 9.35 | 8.90 | 0 | 0 | 0 |
| 04/02/2026 |
9
|
49,800 | 9.25 | 9.49 | 9 | 0 | 0 | 0 |
| 03/02/2026 |
9.25
|
75,000 | 9.05 | 9.50 | 8.90 | 0 | 0 | 0 |
| 02/02/2026 |
9.34
|
172,900 | 9.11 | 9.42 | 9 | 0 | 0 | 0 |
| 30/01/2026 |
9.43
|
230,200 | 9.29 | 9.55 | 8.92 | 0 | 0 | 0 |
| 29/01/2026 |
9.29
|
59,400 | 9.10 | 9.49 | 9 | 0 | 0 | 0 |
| 28/01/2026 |
9.42
|
75,600 | 9.36 | 9.59 | 9.36 | 0 | 0 | 0 |
| 27/01/2026 |
9
|
221,400 | 9.75 | 9.75 | 9 | 0 | 0 | 0 |
| 26/01/2026 |
9.66
|
221,800 | 9.90 | 9.90 | 9.42 | 0 | 0 | 0 |
| 23/01/2026 |
9.50
|
74,300 | 10 | 10 | 9.50 | 0 | 0 | 0 |
| 22/01/2026 |
10
|
125,900 | 10.15 | 10.15 | 9.77 | 0 | 0 | 0 |
| 21/01/2026 |
10.15
|
121,300 | 10.05 | 10.20 | 9.97 | 0 | 0 | 0 |
| 20/01/2026 |
10.10
|
474,700 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 19/01/2026 |
9.46
|
92,000 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
| 16/01/2026 |
8.85
|
258,200 | 8.01 | 8.85 | 8.01 | 0 | 0 | 0 |
| 15/01/2026 |
8.28
|
20,700 | 8.28 | 8.28 | 8.20 | 0 | 0 | 0 |
| 14/01/2026 |
8.28
|
48,100 | 8.37 | 8.38 | 8.15 | 0 | 0 | 0 |
| 13/01/2026 |
8.37
|
13,400 | 8.40 | 8.70 | 8.23 | 0 | 0 | 0 |
| 12/01/2026 |
8.38
|
85,300 | 8.20 | 8.38 | 8.14 | 0 | 0 | 0 |
| 09/01/2026 |
8.49
|
30,500 | 8.65 | 8.65 | 8.20 | 0 | 0 | 0 |
| 08/01/2026 |
8.67
|
77,500 | 8.70 | 8.70 | 8.48 | 0 | 0 | 0 |
| 07/01/2026 |
8.70
|
68,800 | 8.52 | 8.80 | 8.47 | 0 | 0 | 0 |
| 06/01/2026 |
8.83
|
340,900 | 8.51 | 8.89 | 8.42 | 0 | 0 | 0 |
| 05/01/2026 |
8.91
|
164,400 | 9 | 9 | 8.66 | 0 | 0 | 0 |
| 02/01/2026 |
9.43
|
230,200 | 9.29 | 9.55 | 8.92 | 0 | 0 | 0 |
| 01/01/2026 |
9
|
175,600 | 9 | 9.09 | 8.80 | 0 | 0 | 0 |
| 31/12/2025 |
9
|
175,600 | 9 | 9.09 | 8.80 | 0 | 0 | 0 |
| 30/12/2025 |
9
|
157,700 | 9.05 | 9.11 | 8.90 | 0 | 0 | 0 |
| 29/12/2025 |
9.10
|
204,700 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 26/12/2025 |
9.13
|
174,500 | 9.01 | 9.15 | 9 | 0 | 0 | 0 |
| 25/12/2025 |
9.10
|
207,300 | 9.16 | 9.19 | 9.10 | 0 | 0 | 0 |
| 24/12/2025 |
9.17
|
199,400 | 9.15 | 9.20 | 9.15 | 0 | 0 | 0 |
| 23/12/2025 |
9.18
|
257,500 | 9.16 | 9.20 | 9.10 | 0 | 0 | 0 |
| 22/12/2025 |
9.16
|
213,000 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 19/12/2025 |
9.15
|
206,100 | 9.05 | 9.30 | 9 | 0 | 0 | 0 |
| 18/12/2025 |
9.10
|
260,200 | 9.10 | 9.10 | 8.95 | 0 | 0 | 0 |
| 17/12/2025 |
9.10
|
190,600 | 9.20 | 9.25 | 9 | 0 | 0 | 0 |
| 16/12/2025 |
9.20
|
202,400 | 8.88 | 9.20 | 8.80 | 0 | 0 | 0 |
| 15/12/2025 |
8.88
|
166,000 | 8.80 | 9.02 | 8.71 | 0 | 0 | 0 |