| 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) |
1.10 | 11% | 164,000 | 0 | 0 |
9.10
12.20
12.20
|
|
2 tháng
(2026-01-12) |
1.60 | 16.84% | 430,700 | 0 | 0 |
9.10
12.20
12.20
|
|
3 tháng
(2025-12-15) |
1.40 | 14.43% | 986,300 | 0 | 0 |
9.10
12.20
12.20
|
|
6 tháng
(2025-09-15) |
0.90 | 8.82% | 1,520,200 | 0 | 0 |
8.90
12.20
12.20
|
|
12 tháng
(2025-03-18) |
1.60 | 16.84% | 2,598,200 | 0 | 0 |
8.30
12.20
12.20
|
|
24 tháng
(2024-03-25) |
0.36 | 3.35% | 3,948,130 | 0 | 0 |
8.20
12.20
12.20
|
|
36 tháng
(2023-03-29) |
1.26 | 12.81% | 6,983,939 | 0 | 0 |
8.20
16.26
12.20
|
|
60 tháng
(2021-04-08) |
-4.09 | -26.93% | 17,199,615 | -1,100 | -0.0 |
8.20
31.70
12.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2025 |
9.70
|
7,400 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
| 14/10/2025 |
9.70
|
7,100 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
| 13/10/2025 |
9.50
|
11,400 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
| 10/10/2025 |
9.70
|
2,600 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
| 09/10/2025 |
9.90
|
1,700 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 08/10/2025 |
9.90
|
2,900 | 10.20 | 10.20 | 9.90 | 0 | 0 | 0 |
| 07/10/2025 |
10.20
|
2,500 | 10.20 | 10.30 | 10.20 | 0 | 0 | 0 |
| 06/10/2025 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 03/10/2025 |
10.40
|
600 | 9.90 | 10.40 | 9.90 | 0 | 0 | 0 |
| 02/10/2025 |
9.60
|
37,500 | 9.70 | 9.90 | 9.60 | 0 | 0 | 0 |
| 01/10/2025 |
9.90
|
1,700 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
| 30/09/2025 |
9.90
|
20,700 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 29/09/2025 |
10.10
|
7,100 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 26/09/2025 |
10.10
|
41,400 | 10.10 | 10.20 | 9.90 | 0 | 0 | 0 |
| 25/09/2025 |
10.20
|
9,800 | 10 | 10.30 | 10 | 0 | 0 | 0 |
| 24/09/2025 |
10
|
20,900 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
| 23/09/2025 |
10.40
|
5,200 | 10.30 | 10.40 | 10.30 | 0 | 0 | 0 |
| 22/09/2025 |
10.40
|
23,400 | 10 | 10.40 | 10 | 0 | 0 | 0 |
| 19/09/2025 |
10.40
|
9,400 | 10.30 | 10.40 | 10 | 0 | 0 | 0 |
| 18/09/2025 |
10
|
17,000 | 10.40 | 10.50 | 10 | 0 | 0 | 0 |
| 17/09/2025 |
10.50
|
15,600 | 11 | 11 | 10.50 | 0 | 0 | 0 |
| 16/09/2025 |
10
|
30,100 | 10 | 10.10 | 10 | 0 | 0 | 0 |
| 15/09/2025 |
10.20
|
3,600 | 10 | 10.20 | 10 | 0 | 0 | 0 |
| 12/09/2025 |
10
|
5,100 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
| 11/09/2025 |
10
|
8,200 | 9.50 | 10 | 9.50 | 0 | 0 | 0 |
| 10/09/2025 |
9.50
|
1,100 | 9.70 | 10.10 | 9.50 | 0 | 0 | 0 |
| 09/09/2025 |
10
|
300 | 10 | 10 | 10 | 0 | 0 | 0 |
| 08/09/2025 |
10
|
200 | 10 | 10 | 10 | 0 | 0 | 0 |
| 05/09/2025 |
10.20
|
2,000 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
| 04/09/2025 |
10.20
|
5,300 | 9.80 | 10.20 | 9.60 | 0 | 0 | 0 |
| 03/09/2025 |
10
|
3,200 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 29/08/2025 |
9.80
|
500 | 10.20 | 10.20 | 9.80 | 0 | 0 | 0 |
| 28/08/2025 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 27/08/2025 |
10
|
2,100 | 9.80 | 10.20 | 9.80 | 0 | 0 | 0 |
| 26/08/2025 |
9.90
|
1,100 | 10 | 10 | 9.70 | 0 | 0 | 0 |
| 25/08/2025 |
9.60
|
400 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 22/08/2025 |
9.60
|
10,900 | 10.10 | 10.10 | 9.60 | 0 | 0 | 0 |
| 21/08/2025 |
10.10
|
800 | 10.10 | 10.20 | 10.10 | 0 | 0 | 0 |
| 20/08/2025 |
10.10
|
1,800 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
| 19/08/2025 |
10.40
|
5,800 | 10.20 | 10.40 | 10.20 | 0 | 0 | 0 |
| 18/08/2025 |
10.20
|
20,200 | 10.30 | 10.40 | 10.20 | 0 | 0 | 0 |
| 15/08/2025 |
10.30
|
14,400 | 10.40 | 10.40 | 10.30 | 0 | 0 | 0 |
| 14/08/2025 |
10.30
|
17,900 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
| 13/08/2025 |
10.50
|
41,900 | 10.40 | 10.60 | 10.30 | 0 | 0 | 0 |
| 12/08/2025 |
10.40
|
31,000 | 10.40 | 10.70 | 10.30 | 0 | 0 | 0 |
| 11/08/2025 |
10.70
|
14,300 | 10.70 | 10.90 | 10.30 | 0 | 0 | 0 |
| 08/08/2025 |
10.70
|
7,200 | 10.50 | 10.70 | 10.30 | 0 | 0 | 0 |
| 07/08/2025 |
10.60
|
4,400 | 10.40 | 10.70 | 10.20 | 0 | 0 | 0 |
| 06/08/2025 |
10.70
|
22,100 | 10.60 | 10.70 | 10 | 0 | 0 | 0 |
| 05/08/2025 |
10.60
|
10,700 | 10.40 | 10.80 | 10.20 | 0 | 0 | 0 |
| 04/08/2025 |
10.70
|
16,800 | 10 | 10.70 | 10 | 0 | 0 | 0 |
| 01/08/2025 |
10.30
|
33,300 | 10 | 10.30 | 10 | 0 | 0 | 0 |
| 31/07/2025 |
10
|
8,400 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
| 30/07/2025 |
10.50
|
30,400 | 9.70 | 10.60 | 9.70 | 0 | 0 | 0 |
| 29/07/2025 |
9.70
|
27,400 | 10.40 | 10.50 | 9.70 | 0 | 0 | 0 |
| 28/07/2025 |
10.70
|
21,600 | 10.50 | 10.70 | 10 | 0 | 0 | 0 |
| 25/07/2025 |
10.50
|
30,700 | 11 | 11.20 | 10.60 | 0 | 0 | 0 |
| 24/07/2025 |
10.70
|
37,600 | 9.80 | 10.70 | 9.60 | 0 | 0 | 0 |
| 23/07/2025 |
9.80
|
83,600 | 9.20 | 10.10 | 9.20 | 0 | 0 | 0 |
| 22/07/2025 |
9.30
|
14,100 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
| 21/07/2025 |
9.20
|
7,700 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 18/07/2025 |
9.20
|
1,100 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 17/07/2025 |
9
|
800 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 16/07/2025 |
9.30
|
1,400 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
| 15/07/2025 |
9
|
16,300 | 9 | 9 | 9 | 0 | 0 | 0 |
| 14/07/2025 |
9.10
|
3,400 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 11/07/2025 |
9
|
9,100 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
| 10/07/2025 |
9
|
8,800 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 09/07/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 08/07/2025 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 07/07/2025 |
9.30
|
31,800 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 04/07/2025 |
9.30
|
32,000 | 9 | 9.30 | 9 | 0 | 0 | 0 |
| 03/07/2025 |
9
|
39,800 | 9 | 9 | 9 | 0 | 0 | 0 |
| 02/07/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 01/07/2025 |
9.30
|
2,700 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 30/06/2025 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 27/06/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 26/06/2025 |
9.30
|
8,200 | 9 | 9.70 | 9 | 0 | 0 | 0 |
| 25/06/2025 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 24/06/2025 |
9.40
|
5,600 | 9 | 9.50 | 9 | 0 | 0 | 0 |
| 23/06/2025 |
9.30
|
10,100 | 9 | 9.30 | 9 | 0 | 0 | 0 |
| 20/06/2025 |
9.20
|
200 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 19/06/2025 |
9.20
|
1,700 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 18/06/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 17/06/2025 |
9.50
|
2,800 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
| 16/06/2025 |
9.10
|
1,100 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 13/06/2025 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 12/06/2025 |
8.80
|
900 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 11/06/2025 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 10/06/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 09/06/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 06/06/2025 |
9.10
|
200 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 05/06/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 04/06/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 03/06/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 02/06/2025 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 30/05/2025 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 29/05/2025 |
9
|
1,100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 28/05/2025 |
9
|
17,200 | 8.90 | 9.40 | 8.90 | 0 | 0 | 0 |
| 27/05/2025 |
8.90
|
200 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |