| 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 | 0% | 45,800 | 0 | 0 |
7.50
7.90
7.60
|
|
2 tháng
(2026-04-20) |
-0.50 | -6.10% | 121,000 | 0 | 0 |
7.40
8.40
7.60
|
|
3 tháng
(2026-03-19) |
-0.40 | -4.94% | 188,600 | 0 | 0 |
7.40
9
7.60
|
|
6 tháng
(2025-12-19) |
-1.80 | -18.95% | 395,200 | 0 | 0 |
7.30
10.30
7.60
|
|
12 tháng
(2025-06-23) |
-0.25 | -3.14% | 475,000 | 0 | 0 |
7.30
10.30
7.60
|
|
24 tháng
(2024-06-27) |
-1.22 | -13.67% | 595,239 | -9,900 | 0.0 |
7.30
10.30
7.60
|
|
36 tháng
(2023-07-03) |
-2.26 | -22.70% | 660,142 | 341,886 | 5.3 |
6.59
11.41
7.60
|
|
60 tháng
(2021-07-13) |
0.73 | 10.42% | 695,473 | 346,186 | 5.4 |
6.59
13.51
7.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/01/2026 |
9.50
|
17,500 | 9.75 | 9.75 | 9 | 0 | 0 | 0 |
| 15/01/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 14/01/2026 |
9.50
|
1,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 13/01/2026 |
9.70
|
32,800 | 10.20 | 10.20 | 9.70 | 0 | 0 | 0 |
| 12/01/2026 |
9.55
|
11,800 | 9.50 | 9.55 | 9.50 | 0 | 0 | 0 |
| 09/01/2026 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 08/01/2026 |
9.75
|
200 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
| 07/01/2026 |
10.30
|
400 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 06/01/2026 |
10.20
|
4,400 | 10.25 | 10.30 | 10.20 | 0 | 0 | 0 |
| 05/01/2026 |
10
|
4,100 | 9.90 | 10 | 9.85 | 0 | 0 | 0 |
| 31/12/2025 |
9.65
|
500 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 30/12/2025 |
9.65
|
500 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 29/12/2025 |
9.75
|
1,200 | 9.50 | 9.75 | 9.50 | 0 | 0 | 0 |
| 26/12/2025 |
9.75
|
3,700 | 10 | 10 | 9.75 | 0 | 0 | 0 |
| 25/12/2025 |
9.85
|
700 | 9.90 | 9.90 | 9.85 | 0 | 0 | 0 |
| 24/12/2025 |
9.75
|
1,400 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
| 23/12/2025 |
9.70
|
3,000 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
| 22/12/2025 |
9.75
|
3,600 | 9.70 | 9.75 | 9.70 | 0 | 0 | 0 |
| 19/12/2025 |
9.50
|
1,400 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 18/12/2025 |
9.70
|
11,800 | 9.70 | 9.75 | 9.70 | 0 | 0 | 0 |
| 17/12/2025 |
9.70
|
1,300 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 16/12/2025 |
9.70
|
2,600 | 9.70 | 9.75 | 9.65 | 0 | 0 | 0 |
| 15/12/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 12/12/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 11/12/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 10/12/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 09/12/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 08/12/2025 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 05/12/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 04/12/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 03/12/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 02/12/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 01/12/2025 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 28/11/2025 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 27/11/2025 |
9.40
|
1,900 | 9.15 | 9.40 | 9.15 | 0 | 0 | 0 |
| 26/11/2025 |
9.15
|
100 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 25/11/2025 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 24/11/2025 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 21/11/2025 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 20/11/2025 |
8.95
|
2,200 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 19/11/2025 |
8.95
|
3,500 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 18/11/2025 |
8.95
|
12,800 | 8.90 | 8.95 | 8.90 | 0 | 0 | 0 |
| 17/11/2025 |
8.95
|
100 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 14/11/2025 |
8.60
|
10,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 13/11/2025 |
8.95
|
200 | 8.50 | 8.95 | 8.50 | 0 | 0 | 0 |
| 12/11/2025 |
8.75
|
3,000 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 11/11/2025 |
8.65
|
400 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 10/11/2025 |
8.40
|
600 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 07/11/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 06/11/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 05/11/2025 |
8.60
|
500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 04/11/2025 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 03/11/2025 |
8.50
|
9,100 | 8.25 | 8.50 | 8.25 | 0 | 0 | 0 |
| 31/10/2025 |
8.25
|
800 | 8.20 | 8.25 | 8.20 | 0 | 0 | 0 |
| 30/10/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 29/10/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 28/10/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 27/10/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 24/10/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 23/10/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 22/10/2025 |
8
|
400 | 8 | 8 | 8 | 0 | 0 | 0 |
| 21/10/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 20/10/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 17/10/2025 |
8
|
700 | 8 | 8 | 8 | 0 | 0 | 0 |
| 16/10/2025 |
8
|
500 | 8 | 8 | 8 | 0 | 0 | 0 |
| 15/10/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 14/10/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 13/10/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 10/10/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 09/10/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 08/10/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 07/10/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 06/10/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 03/10/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 02/10/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 01/10/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 30/09/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 29/09/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 26/09/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 25/09/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 24/09/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 23/09/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 22/09/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 19/09/2025 |
8
|
1,500 | 8 | 8 | 8 | 0 | 0 | 0 |
| 18/09/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 17/09/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 16/09/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 15/09/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 12/09/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 11/09/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 10/09/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 09/09/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 08/09/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 05/09/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 04/09/2025 |
8.10
|
2,000 | 8.05 | 8.10 | 8.05 | 0 | 0 | 0 |
| 03/09/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 29/08/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 28/08/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 27/08/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 26/08/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |