| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
1.05 | 10.10% | 1,803,200 | 1,200 | 0 |
9.82
11.70
11.30
|
|
2 tháng
(2026-04-13) |
2.86 | 33.29% | 6,577,100 | -3,700 | 0 |
8.49
11.70
11.30
|
|
3 tháng
(2026-03-16) |
2.55 | 28.65% | 7,493,800 | -200 | 0 |
7.70
11.70
11.30
|
|
6 tháng
(2025-12-15) |
3.61 | 46.05% | 13,389,300 | -10,000 | -0.1 |
6.78
11.70
11.30
|
|
12 tháng
(2025-06-17) |
6.50 | 131.31% | 37,484,400 | -607,300 | -4.0 |
4.87
11.70
11.30
|
|
24 tháng
(2024-06-24) |
6.54 | 133.20% | 77,834,200 | -466,700 | -3.2 |
3.90
11.70
11.30
|
|
36 tháng
(2023-06-28) |
6.49 | 130.85% | 225,879,100 | 279,900 | 0.4 |
3.89
11.70
11.30
|
|
60 tháng
(2021-07-08) |
2.44 | 27.08% | 406,054,200 | 451,900 | 0.9 |
2.74
20.20
11.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/01/2026 |
8.55
|
15,100 | 8.09 | 8.55 | 8.03 | 400 | 400 | 0 |
| 12/01/2026 |
8.58
|
190,900 | 8.14 | 8.58 | 8.05 | 0 | 500 | -0.0 |
| 09/01/2026 |
8.65
|
22,900 | 8.11 | 8.65 | 8.11 | 0 | 0 | 0 |
| 08/01/2026 |
8.65
|
33,400 | 8.62 | 8.70 | 8.10 | 500 | 500 | -0.0 |
| 07/01/2026 |
8.65
|
54,900 | 9.20 | 9.20 | 8.64 | 2,500 | 0 | 0.0 |
| 06/01/2026 |
9.28
|
132,800 | 9.35 | 9.35 | 8.60 | 1,800 | 0 | 0.0 |
| 05/01/2026 |
9.24
|
200,700 | 8.66 | 9.26 | 8.66 | 600 | 1,800 | -0.0 |
| 31/12/2025 |
8.66
|
124,900 | 8.15 | 8.69 | 8.15 | 0 | 0 | 0 |
| 30/12/2025 |
8.13
|
168,500 | 7.60 | 8.13 | 7.60 | 0 | 1,800 | -0.0 |
| 29/12/2025 |
7.60
|
42,600 | 7.65 | 7.65 | 7.25 | 2,100 | 0 | 0.0 |
| 26/12/2025 |
7.65
|
41,200 | 7.75 | 7.75 | 7.25 | 2,800 | 0 | 0.0 |
| 25/12/2025 |
7.25
|
71,600 | 7.15 | 7.25 | 7.15 | 1,800 | 0 | 0.0 |
| 24/12/2025 |
6.78
|
62,900 | 7.28 | 7.28 | 6.78 | 0 | 0 | 0 |
| 23/12/2025 |
7.28
|
9,200 | 7.28 | 7.28 | 7.25 | 0 | 0 | 0 |
| 22/12/2025 |
7.29
|
83,100 | 7.29 | 7.29 | 7.20 | 0 | 0 | 0 |
| 19/12/2025 |
7.29
|
23,800 | 7.11 | 7.30 | 7.11 | 300 | 0 | 0.0 |
| 18/12/2025 |
7.29
|
43,400 | 6.93 | 7.43 | 6.93 | 0 | 0 | 0 |
| 17/12/2025 |
7.44
|
38,900 | 7.70 | 7.70 | 7.18 | 0 | 0 | 0 |
| 16/12/2025 |
7.70
|
35,600 | 7.72 | 7.79 | 7.30 | 0 | 14,200 | -0.1 |
| 15/12/2025 |
7.84
|
178,800 | 7.73 | 7.99 | 7.19 | 0 | 200 | -0.0 |
| 12/12/2025 |
7.73
|
24,300 | 7.80 | 7.80 | 7.71 | 0 | 1,100 | -0.0 |
| 11/12/2025 |
7.99
|
78,800 | 7.97 | 8.10 | 7.76 | 0 | 300 | -0.0 |
| 10/12/2025 |
8
|
9,600 | 7.68 | 8.21 | 7.68 | 200 | 0 | 0.0 |
| 09/12/2025 |
7.99
|
141,300 | 8.05 | 8.05 | 7.53 | 0 | 2,100 | -0.0 |
| 08/12/2025 |
8.09
|
98,300 | 7.96 | 8.16 | 7.96 | 4,600 | 0 | 0.0 |
| 05/12/2025 |
8.06
|
70,600 | 8.18 | 8.18 | 8 | 0 | 0 | 0 |
| 04/12/2025 |
8.06
|
20,300 | 8 | 8.09 | 8 | 0 | 900 | -0.0 |
| 03/12/2025 |
8
|
34,900 | 7.90 | 8.14 | 7.83 | 0 | 700 | -0.0 |
| 02/12/2025 |
7.83
|
33,100 | 8.34 | 8.34 | 7.83 | 0 | 1,300 | -0.0 |
| 01/12/2025 |
8.30
|
57,600 | 8 | 8.30 | 7.95 | 1,700 | 0 | 0.0 |
| 28/11/2025 |
8.06
|
123,300 | 8.29 | 8.29 | 8.05 | 1,400 | 0 | 0.0 |
| 27/11/2025 |
8.15
|
26,400 | 8.22 | 8.22 | 8.15 | 1,200 | 0 | 0.0 |
| 26/11/2025 |
8.18
|
507,400 | 8.09 | 8.20 | 7.95 | 0 | 3,000 | -0.0 |
| 25/11/2025 |
8.09
|
14,200 | 8 | 8.10 | 7.94 | 0 | 0 | 0 |
| 24/11/2025 |
8.10
|
6,100 | 8.01 | 8.25 | 8.01 | 0 | 2,000 | -0.0 |
| 21/11/2025 |
8.25
|
49,900 | 8.12 | 8.25 | 8.06 | 0 | 0 | 0 |
| 20/11/2025 |
8.29
|
9,600 | 8.10 | 8.38 | 8.10 | 0 | 0 | 0 |
| 19/11/2025 |
8.38
|
100,000 | 8.30 | 8.40 | 8.06 | 0 | 800 | -0.0 |
| 18/11/2025 |
8.30
|
42,200 | 8.39 | 8.39 | 8.06 | 0 | 2,900 | -0.0 |
| 17/11/2025 |
8.30
|
5,400 | 8.36 | 8.36 | 8.20 | 0 | 400 | -0.0 |
| 14/11/2025 |
8.36
|
26,400 | 8.36 | 8.37 | 8.20 | 0 | 0 | 0 |
| 13/11/2025 |
8.39
|
109,300 | 8.40 | 8.40 | 8.11 | 1,500 | 300 | 0.0 |
| 12/11/2025 |
8.39
|
982,800 | 8 | 8.40 | 7.99 | 2,700 | 4,000 | -0.0 |
| 11/11/2025 |
8
|
59,200 | 8 | 8.03 | 7.99 | 0 | 0 | 0 |
| 10/11/2025 |
8
|
2,400 | 7.91 | 8 | 7.91 | 0 | 0 | 0 |
| 07/11/2025 |
8
|
6,300 | 8 | 8.01 | 8 | 0 | 0 | 0 |
| 06/11/2025 |
8
|
13,200 | 8 | 8.08 | 8 | 0 | 1,500 | -0.0 |
| 05/11/2025 |
8
|
88,400 | 8.03 | 8.09 | 8 | 0 | 0 | 0 |
| 04/11/2025 |
8.10
|
106,700 | 7.88 | 8.20 | 7.88 | 0 | 0 | 0 |
| 03/11/2025 |
8.28
|
162,200 | 8.58 | 8.58 | 8.03 | 3,500 | 59,300 | -0.4 |
| 31/10/2025 |
8.06
|
162,200 | 8.48 | 8.48 | 7.94 | 0 | 0 | 0 |
| 30/10/2025 |
8.08
|
35,600 | 8.18 | 8.20 | 7.95 | 0 | 5,600 | -0.0 |
| 29/10/2025 |
8.18
|
9,400 | 8.20 | 8.20 | 7.92 | 0 | 0 | 0 |
| 28/10/2025 |
8.20
|
23,300 | 8.24 | 8.24 | 8 | 100 | 200 | -0.0 |
| 27/10/2025 |
8.24
|
7,600 | 8.06 | 8.24 | 7.86 | 1,200 | 1,000 | 0.0 |
| 24/10/2025 |
8.24
|
5,000 | 8.19 | 8.24 | 8.19 | 0 | 0 | 0 |
| 23/10/2025 |
8.26
|
14,700 | 8.19 | 8.30 | 8.19 | 0 | 0 | 0 |
| 22/10/2025 |
8.24
|
19,400 | 8.05 | 8.24 | 7.95 | 300 | 800 | -0.0 |
| 21/10/2025 |
8.20
|
24,500 | 8.30 | 8.30 | 7.75 | 2,500 | 0 | 0.0 |
| 20/10/2025 |
8.30
|
49,700 | 8.35 | 8.43 | 8.19 | 300 | 17,800 | -0.1 |
| 17/10/2025 |
8.35
|
183,100 | 8.30 | 8.35 | 8.27 | 0 | 13,700 | -0.1 |
| 16/10/2025 |
8.31
|
38,100 | 8.18 | 8.37 | 8.18 | 0 | 0 | 0 |
| 15/10/2025 |
8.30
|
229,000 | 8.27 | 8.53 | 8.27 | 1,100 | 17,700 | -0.1 |
| 14/10/2025 |
8.27
|
193,800 | 8 | 8.30 | 8 | 5,600 | 0 | 0.0 |
| 13/10/2025 |
8.15
|
28,700 | 8.19 | 8.19 | 7.91 | 200 | 0 | 0.0 |
| 10/10/2025 |
8.19
|
1,328,700 | 8.40 | 8.40 | 8.13 | 0 | 0 | 0 |
| 09/10/2025 |
8.27
|
38,100 | 8.08 | 8.27 | 8 | 0 | 0 | 0 |
| 08/10/2025 |
8.28
|
41,300 | 8.50 | 8.50 | 8.02 | 0 | 0 | 0 |
| 07/10/2025 |
8.08
|
17,200 | 8.15 | 8.27 | 8.02 | 1,300 | 0 | 0.0 |
| 06/10/2025 |
8.02
|
127,300 | 7.74 | 8.02 | 7.74 | 0 | 0 | 0 |
| 03/10/2025 |
7.50
|
60,800 | 7.50 | 7.50 | 7.35 | 0 | 6,900 | -0.1 |
| 02/10/2025 |
7.50
|
87,700 | 7.80 | 7.96 | 7.50 | 0 | 0 | 0 |
| 01/10/2025 |
8
|
79,300 | 8.10 | 8.10 | 7.71 | 38,700 | 0 | 0.3 |
| 30/09/2025 |
8.10
|
71,600 | 8.13 | 8.13 | 7.70 | 200 | 4,000 | -0.0 |
| 29/09/2025 |
8.14
|
9,700 | 7.92 | 8.18 | 7.92 | 200 | 0 | 0.0 |
| 26/09/2025 |
8.17
|
32,100 | 8.12 | 8.23 | 7.97 | 0 | 0 | 0 |
| 25/09/2025 |
8.17
|
514,300 | 8.17 | 8.17 | 8.08 | 1,300 | 0 | 0.0 |
| 24/09/2025 |
8.17
|
18,400 | 8.19 | 8.19 | 8.14 | 200 | 0 | 0.0 |
| 23/09/2025 |
8.20
|
557,100 | 7.91 | 8.20 | 7.76 | 400 | 1,300 | -0.0 |
| 22/09/2025 |
8.11
|
59,300 | 8.27 | 8.27 | 7.70 | 5,100 | 0 | 0.0 |
| 19/09/2025 |
8.27
|
26,100 | 8.20 | 8.27 | 8.12 | 6,300 | 1,900 | 0.0 |
| 18/09/2025 |
8.33
|
17,500 | 8.21 | 8.85 | 8.18 | 1,200 | 1,100 | 0.0 |
| 17/09/2025 |
8.45
|
47,900 | 8.58 | 8.58 | 8.20 | 900 | 0 | 0.0 |
| 16/09/2025 |
8.60
|
500,900 | 8.90 | 8.90 | 8.28 | 53,000 | 0 | 0.4 |
| 15/09/2025 |
8.90
|
73,400 | 8.50 | 8.90 | 8.46 | 1,000 | 0 | 0.0 |
| 12/09/2025 |
8.95
|
84,000 | 9.15 | 9.20 | 8.65 | 3,300 | 0 | 0.0 |
| 11/09/2025 |
8.85
|
611,000 | 8.20 | 8.85 | 8.14 | 10,000 | 0 | 0.1 |
| 10/09/2025 |
8.28
|
768,600 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 09/09/2025 |
8.36
|
100,400 | 8.02 | 8.40 | 8.02 | 0 | 0 | 0 |
| 08/09/2025 |
8.37
|
30,500 | 8.39 | 8.39 | 8.20 | 0 | 10,000 | -0.1 |
| 05/09/2025 |
8.39
|
46,100 | 8.01 | 8.45 | 8.01 | 0 | 0 | 0 |
| 04/09/2025 |
8.45
|
228,400 | 8.40 | 8.48 | 8.30 | 0 | 128,300 | -1.1 |
| 03/09/2025 |
8.40
|
116,600 | 8.80 | 8.80 | 8.21 | 500 | 30,300 | -0.2 |
| 29/08/2025 |
8.40
|
462,200 | 8.86 | 8.86 | 8.25 | 0 | 2,400 | -0.0 |
| 28/08/2025 |
8.86
|
224,200 | 7.99 | 8.90 | 7.99 | 5,000 | 3,200 | 0 |
| 27/08/2025 |
8.50
|
451,200 | 8.12 | 8.50 | 8.12 | 0 | 26,200 | -0.2 |
| 26/08/2025 |
7.95
|
225,400 | 7 | 7.95 | 7 | 7,600 | 0 | 0.1 |
| 25/08/2025 |
7.43
|
400,300 | 8.39 | 8.39 | 7.43 | 0 | 4,600 | -0.0 |
| 22/08/2025 |
7.98
|
315,200 | 8.54 | 8.54 | 7.98 | 0 | 100 | -0.0 |
| 21/08/2025 |
8.58
|
185,400 | 8.50 | 8.60 | 8.21 | 2,100 | 100 | 0.0 |