| 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) |
-0.50 | -5.10% | 102,100 | 0 | 0 |
9.20
9.80
9.40
|
|
2 tháng
(2026-05-29) |
-0.90 | -8.82% | 127,900 | 0 | 0 |
9.20
10.20
9.40
|
|
3 tháng
(2026-04-29) |
-1.20 | -11.43% | 191,400 | 0 | 0 |
9.20
10.50
9.40
|
|
6 tháng
(2026-01-29) |
-0.30 | -3.13% | 1,519,900 | 0 | 0 |
9.10
13.40
9.40
|
|
12 tháng
(2025-08-04) |
-1.40 | -13.08% | 3,113,200 | 0 | 0 |
8.90
13.40
9.40
|
|
24 tháng
(2024-08-07) |
-0.20 | -2.11% | 4,519,434 | 0 | 0 |
8.20
13.40
9.40
|
|
36 tháng
(2023-08-14) |
-5.97 | -39.11% | 7,655,913 | 0 | 0 |
8.20
16.26
9.40
|
|
60 tháng
(2021-08-23) |
-2.82 | -23.30% | 17,175,884 | -2,400 | -0.0 |
8.20
31.70
9.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/03/2026 |
9.80
|
1,300 | 9.30 | 9.80 | 9.30 | 0 | 0 | 0 |
| 04/03/2026 |
9.50
|
600 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
| 03/03/2026 |
9.80
|
5,800 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 |
| 02/03/2026 |
9.30
|
5,000 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 27/02/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 26/02/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 25/02/2026 |
10
|
6,000 | 9.70 | 10 | 9.70 | 0 | 0 | 0 |
| 24/02/2026 |
10
|
3,600 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
| 23/02/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 13/02/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 12/02/2026 |
10
|
1,100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 11/02/2026 |
10
|
300 | 10 | 10 | 10 | 0 | 0 | 0 |
| 10/02/2026 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 09/02/2026 |
9.70
|
2,900 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 06/02/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 05/02/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 04/02/2026 |
9.70
|
1,900 | 9.50 | 9.70 | 9.20 | 0 | 0 | 0 |
| 03/02/2026 |
9.70
|
1,000 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 02/02/2026 |
9.70
|
2,300 | 10 | 10 | 9.70 | 0 | 0 | 0 |
| 30/01/2026 |
10.40
|
100 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 29/01/2026 |
9.60
|
4,300 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
| 28/01/2026 |
9.60
|
3,800 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
| 27/01/2026 |
10
|
1,000 | 10 | 10 | 10 | 0 | 0 | 0 |
| 26/01/2026 |
10
|
6,800 | 10 | 10 | 10 | 0 | 0 | 0 |
| 23/01/2026 |
10.10
|
2,900 | 9.70 | 10.10 | 9.70 | 0 | 0 | 0 |
| 22/01/2026 |
9.70
|
800 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 21/01/2026 |
9.70
|
7,600 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 |
| 20/01/2026 |
10.40
|
12,200 | 9.10 | 10.60 | 9 | 0 | 0 | 0 |
| 19/01/2026 |
10
|
57,700 | 10 | 10.50 | 10 | 0 | 0 | 0 |
| 16/01/2026 |
11.10
|
32,000 | 11.20 | 11.80 | 10 | 0 | 0 | 0 |
| 15/01/2026 |
11.10
|
74,200 | 11.20 | 11.20 | 10.80 | 0 | 0 | 0 |
| 14/01/2026 |
10.20
|
54,700 | 9.80 | 10.20 | 9.30 | 0 | 0 | 0 |
| 13/01/2026 |
9.30
|
300 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 12/01/2026 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 09/01/2026 |
9.30
|
4,900 | 9 | 9.30 | 9 | 0 | 0 | 0 |
| 08/01/2026 |
9.40
|
22,900 | 9.10 | 9.40 | 8.90 | 0 | 0 | 0 |
| 07/01/2026 |
9.20
|
14,300 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
| 06/01/2026 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 05/01/2026 |
9.10
|
421,500 | 9.60 | 10 | 9 | 0 | 0 | 0 |
| 31/12/2025 |
9.90
|
13,600 | 9.50 | 9.90 | 9 | 0 | 0 | 0 |
| 30/12/2025 |
9.90
|
8,900 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 29/12/2025 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 26/12/2025 |
9.90
|
3,300 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 25/12/2025 |
9.90
|
1,800 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 24/12/2025 |
9.90
|
4,500 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 23/12/2025 |
9.90
|
1,200 | 9.50 | 9.90 | 9.50 | 0 | 0 | 0 |
| 22/12/2025 |
9.90
|
7,000 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 19/12/2025 |
9.90
|
21,000 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 |
| 18/12/2025 |
9.90
|
16,200 | 9.60 | 9.90 | 9.50 | 0 | 0 | 0 |
| 17/12/2025 |
9.90
|
3,000 | 9.70 | 9.90 | 9.70 | 0 | 0 | 0 |
| 16/12/2025 |
9.90
|
8,300 | 9.70 | 9.90 | 9.60 | 0 | 0 | 0 |
| 15/12/2025 |
9.70
|
3,100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 12/12/2025 |
9.70
|
19,300 | 9.80 | 10 | 9.70 | 0 | 0 | 0 |
| 11/12/2025 |
9.50
|
5,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 10/12/2025 |
9.60
|
1,300 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 09/12/2025 |
9.80
|
3,000 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
| 08/12/2025 |
9.60
|
1,000 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 05/12/2025 |
9.50
|
6,000 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
| 04/12/2025 |
9.50
|
3,400 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
| 03/12/2025 |
9.50
|
18,500 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 02/12/2025 |
9.50
|
2,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 01/12/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 28/11/2025 |
9.50
|
6,600 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 27/11/2025 |
9.70
|
5,000 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 |
| 26/11/2025 |
9.60
|
6,000 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 |
| 25/11/2025 |
9.50
|
3,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 24/11/2025 |
9.90
|
1,000 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 21/11/2025 |
9.80
|
900 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 20/11/2025 |
9.80
|
14,100 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
| 19/11/2025 |
9.70
|
10,800 | 9.50 | 9.70 | 9.30 | 0 | 0 | 0 |
| 18/11/2025 |
9.30
|
13,100 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
| 17/11/2025 |
9.60
|
23,900 | 9.40 | 9.60 | 9.40 | 0 | 0 | 0 |
| 14/11/2025 |
9.40
|
2,400 | 9.40 | 9.80 | 9.40 | 0 | 0 | 0 |
| 13/11/2025 |
9.30
|
600 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 12/11/2025 |
9.30
|
10,400 | 9 | 9.50 | 9 | 0 | 0 | 0 |
| 11/11/2025 |
9.80
|
400 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 10/11/2025 |
9.80
|
1,600 | 9 | 9.90 | 9 | 0 | 0 | 0 |
| 07/11/2025 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 06/11/2025 |
9.60
|
400 | 10.10 | 10.10 | 9.60 | 0 | 0 | 0 |
| 05/11/2025 |
9.90
|
1,000 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 04/11/2025 |
9.80
|
2,400 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
| 03/11/2025 |
9.90
|
1,100 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
| 31/10/2025 |
9.90
|
10,700 | 9.50 | 9.90 | 9.50 | 0 | 0 | 0 |
| 30/10/2025 |
9.60
|
5,100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 29/10/2025 |
9.70
|
10,400 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
| 28/10/2025 |
9.50
|
9,600 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 |
| 27/10/2025 |
9.50
|
9,200 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
| 24/10/2025 |
9.50
|
26,600 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 |
| 23/10/2025 |
9.70
|
2,000 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 22/10/2025 |
9.70
|
1,600 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
| 21/10/2025 |
9.70
|
600 | 8.90 | 9.70 | 8.90 | 0 | 0 | 0 |
| 20/10/2025 |
8.90
|
2,600 | 9.80 | 9.80 | 8.90 | 0 | 0 | 0 |
| 17/10/2025 |
9.80
|
6,600 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 16/10/2025 |
9.80
|
5,100 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
| 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 |