| 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) |
2.90 | 23.97% | 379,100 | -663 | 0 |
12.10
16.10
14.90
|
|
2 tháng
(2026-04-13) |
2.90 | 23.97% | 532,400 | -663 | 0 |
11.90
16.10
14.90
|
|
3 tháng
(2026-03-16) |
2.23 | 17.49% | 662,400 | -663 | 0 |
11.20
16.10
14.90
|
|
6 tháng
(2025-12-15) |
-1.93 | -11.39% | 2,107,600 | -8,063 | -0.1 |
10.97
18.44
14.90
|
|
12 tháng
(2025-06-17) |
6.96 | 86.60% | 2,864,600 | -25,463 | -0.5 |
7.28
28.18
14.90
|
|
24 tháng
(2024-06-24) |
2.01 | 15.50% | 3,891,717 | -13,104 | -0.4 |
6.62
28.18
14.90
|
|
36 tháng
(2023-06-28) |
6 | 66.73% | 4,995,171 | -124,376 | -1.5 |
6.62
28.18
14.90
|
|
60 tháng
(2021-07-08) |
6.58 | 78.24% | 6,445,227 | -58,880 | -0.6 |
6.62
28.18
14.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/01/2026 |
12.11
|
29,000 | 11.35 | 12.11 | 11.35 | 0 | 0 | 0 |
| 12/01/2026 |
11.07
|
26,300 | 11.63 | 11.63 | 10.78 | 0 | 0 | 0 |
| 09/01/2026 |
11.16
|
5,100 | 11.25 | 11.25 | 11.07 | 0 | 0 | 0 |
| 08/01/2026 |
11.25
|
10,900 | 11.25 | 11.35 | 11.16 | 0 | 0 | 0 |
| 07/01/2026 |
11.25
|
18,100 | 10.78 | 11.35 | 10.78 | 0 | 0 | 0 |
| 06/01/2026 |
11.25
|
20,700 | 11.25 | 11.35 | 10.88 | 0 | 0 | 0 |
| 05/01/2026 |
11.54
|
26,300 | 12.20 | 12.39 | 11.16 | 0 | 0 | 0 |
| 31/12/2025 |
12.20
|
22,800 | 11.82 | 12.39 | 11.35 | 0 | 0 | 0 |
| 30/12/2025 |
11.54
|
14,200 | 12.86 | 12.86 | 11.44 | 0 | 0 | 0 |
| 29/12/2025 |
12.39
|
39,900 | 12.96 | 13.24 | 12.39 | 0 | 0 | 0 |
| 26/12/2025 |
13.71
|
42,800 | 12.29 | 13.81 | 11.92 | 0 | 0 | 0 |
| 25/12/2025 |
13.24
|
49,300 | 14.47 | 14.47 | 13.24 | 0 | 0 | 0 |
| 24/12/2025 |
14.28
|
44,800 | 15.13 | 15.79 | 14.28 | 0 | 0 | 0 |
| 23/12/2025 |
15.32
|
54,000 | 17.02 | 17.02 | 15.32 | 0 | 100 | -0.0 |
| 22/12/2025 |
17.02
|
73,600 | 17.40 | 18.82 | 15.70 | 0 | 0 | 0 |
| 19/12/2025 |
17.40
|
131,700 | 20.24 | 20.24 | 16.64 | 0 | 0 | 0 |
| 18/12/2025 |
18.44
|
17,000 | 18.44 | 18.44 | 18.06 | 0 | 0 | 0 |
| 17/12/2025 |
16.83
|
100,900 | 13.81 | 16.83 | 13.81 | 0 | 4,900 | -0.1 |
| 16/12/2025 |
15.32
|
2,900 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 |
| 15/12/2025 |
16.93
|
2,300 | 16.93 | 16.93 | 16.93 | 0 | 0 | 0 |
| 12/12/2025 |
18.73
|
2,600 | 18.73 | 18.73 | 18.73 | 0 | 0 | 0 |
| 11/12/2025 |
20.71
|
1,100 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 |
| 10/12/2025 |
22.98
|
7,500 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 |
| 09/12/2025 |
25.44
|
73,300 | 30.93 | 30.93 | 25.44 | 0 | 0 | 0 |
| 08/12/2025 |
28.18
|
16,600 | 28.18 | 28.18 | 28.18 | 0 | 0 | 0 |
| 05/12/2025 |
25.63
|
50,000 | 25.63 | 25.63 | 25.63 | 0 | 5,100 | -0.1 |
| 04/12/2025 |
23.36
|
4,500 | 23.27 | 23.36 | 23.27 | 0 | 0 | 0 |
| 03/12/2025 |
21.28
|
13,300 | 21.18 | 21.28 | 21.18 | 0 | 0 | 0 |
| 02/12/2025 |
19.39
|
37,800 | 19.29 | 19.39 | 19.29 | 0 | 0 | 0 |
| 01/12/2025 |
17.69
|
97,200 | 16.08 | 17.69 | 16.08 | 0 | 14,500 | -0.3 |
| 28/11/2025 |
16.08
|
31,700 | 15.98 | 16.08 | 15.98 | 0 | 0 | 0 |
| 27/11/2025 |
14.66
|
48,300 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 |
| 26/11/2025 |
13.33
|
68,000 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 |
| 25/11/2025 |
12.20
|
9,100 | 12.20 | 12.20 | 12.20 | 0 | 1,800 | -0.0 |
| 24/11/2025 |
11.16
|
4,700 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 |
| 21/11/2025 |
10.21
|
10,000 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
| 20/11/2025 |
9.36
|
16,700 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
| 19/11/2025 |
8.51
|
12,300 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 18/11/2025 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 17/11/2025 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 14/11/2025 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 13/11/2025 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 12/11/2025 |
7.76
|
2,000 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 11/11/2025 |
7.76
|
2,400 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 10/11/2025 |
7.76
|
2,100 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 07/11/2025 |
7.76
|
200 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 06/11/2025 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 05/11/2025 |
7.85
|
2,000 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 04/11/2025 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 03/11/2025 |
7.57
|
100 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 31/10/2025 |
7.57
|
8,000 | 7.57 | 7.66 | 7.57 | 0 | 2,200 | -0.0 |
| 30/10/2025 |
7.66
|
1,000 | 7.57 | 7.66 | 7.57 | 0 | 0 | 0 |
| 29/10/2025 |
7.94
|
1,700 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 28/10/2025 |
7.94
|
8,500 | 7.85 | 7.94 | 7.85 | 0 | 0 | 0 |
| 27/10/2025 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 24/10/2025 |
7.28
|
4,700 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 23/10/2025 |
7.28
|
200 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 22/10/2025 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 21/10/2025 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 20/10/2025 |
7.28
|
3,100 | 7.57 | 7.57 | 7.28 | 0 | 0 | 0 |
| 17/10/2025 |
7.57
|
100 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 16/10/2025 |
7.76
|
10,400 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 15/10/2025 |
7.85
|
1,400 | 7.76 | 7.85 | 7.76 | 0 | 0 | 0 |
| 14/10/2025 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 13/10/2025 |
8.32
|
1,000 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 10/10/2025 |
8.32
|
100 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 09/10/2025 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 08/10/2025 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 07/10/2025 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 06/10/2025 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 03/10/2025 |
8.32
|
500 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 02/10/2025 |
8.32
|
400 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 01/10/2025 |
8.42
|
500 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 30/09/2025 |
8.51
|
200 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 29/09/2025 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 26/09/2025 |
8.51
|
300 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 25/09/2025 |
8.23
|
1,200 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 24/09/2025 |
8.23
|
1,000 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 23/09/2025 |
8.23
|
700 | 8.32 | 8.32 | 8.23 | 0 | 0 | 0 |
| 22/09/2025 |
8.51
|
6,200 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 19/09/2025 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 18/09/2025 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 17/09/2025 |
8.51
|
600 | 7.57 | 8.51 | 7.57 | 0 | 0 | 0 |
| 16/09/2025 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 15/09/2025 |
8.23
|
100 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 12/09/2025 |
8.23
|
1,600 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 11/09/2025 |
8.13
|
600 | 8.04 | 8.13 | 8.04 | 0 | 0 | 0 |
| 10/09/2025 |
8.04
|
900 | 8.42 | 8.98 | 8.04 | 0 | 0 | 0 |
| 09/09/2025 |
8.51
|
600 | 8.80 | 8.80 | 8.51 | 0 | 0 | 0 |
| 08/09/2025 |
8.04
|
3,800 | 8.32 | 8.32 | 8.04 | 0 | 2,100 | -0.0 |
| 05/09/2025 |
8.32
|
3,700 | 8.42 | 8.80 | 8.32 | 0 | 0 | 0 |
| 04/09/2025 |
8.04
|
2,000 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 03/09/2025 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 29/08/2025 |
8.23
|
6,500 | 8.13 | 8.23 | 7.94 | 0 | 0 | 0 |
| 28/08/2025 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 27/08/2025 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 26/08/2025 |
7.85
|
1,000 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 25/08/2025 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 22/08/2025 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 21/08/2025 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |