| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
1 | 11.11% | 1,505,600 | 0 | 0 |
8.70
10.50
10
|
|
2 tháng
(2026-04-20) |
1 | 11.11% | 1,587,500 | 0 | 0 |
8.70
10.50
10
|
|
3 tháng
(2026-03-20) |
0.70 | 7.53% | 1,643,200 | 0 | 0 |
8.70
10.50
10
|
|
6 tháng
(2025-12-22) |
-0.20 | -1.96% | 2,254,300 | 0 | 0 |
7.80
10.60
10
|
|
12 tháng
(2025-06-23) |
4 | 66.67% | 7,335,000 | -1,100 | -0.0 |
5.90
10.60
10
|
|
24 tháng
(2024-06-28) |
2.20 | 28.21% | 9,684,897 | -1,100 | -0.0 |
5.70
10.60
10
|
|
36 tháng
(2023-07-04) |
1.33 | 15.28% | 19,024,486 | -1,100 | -0.0 |
5.70
10.60
10
|
|
60 tháng
(2021-07-14) |
1.71 | 20.64% | 37,096,787 | -12,360 | -0.1 |
5.64
15.93
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/01/2026 |
9.70
|
2,000 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 |
| 16/01/2026 |
9.50
|
5,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 15/01/2026 |
9.50
|
5,800 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 14/01/2026 |
9.50
|
18,200 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 13/01/2026 |
9.50
|
3,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 12/01/2026 |
9.50
|
13,000 | 9 | 9.50 | 9 | 0 | 0 | 0 |
| 09/01/2026 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 08/01/2026 |
9
|
54,500 | 9.10 | 9.50 | 8.60 | 0 | 0 | 0 |
| 07/01/2026 |
9
|
20,800 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 06/01/2026 |
9.30
|
33,400 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
| 05/01/2026 |
9.20
|
7,200 | 8.50 | 9.50 | 8.50 | 0 | 0 | 0 |
| 31/12/2025 |
9.80
|
4,900 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
| 30/12/2025 |
9.90
|
6,900 | 10.10 | 10.30 | 9.90 | 0 | 0 | 0 |
| 29/12/2025 |
10
|
7,500 | 10.30 | 10.40 | 10 | 0 | 0 | 0 |
| 26/12/2025 |
10.60
|
37,700 | 10.50 | 10.60 | 10 | 0 | 0 | 0 |
| 25/12/2025 |
10.50
|
97,100 | 10 | 11 | 10 | 0 | 0 | 0 |
| 24/12/2025 |
10.30
|
28,900 | 10.10 | 10.30 | 9.80 | 0 | 0 | 0 |
| 23/12/2025 |
9.70
|
11,300 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
| 22/12/2025 |
10.20
|
33,800 | 9.60 | 10.20 | 9.60 | 0 | 0 | 0 |
| 19/12/2025 |
9.70
|
21,600 | 9.60 | 9.70 | 9.40 | 0 | 0 | 0 |
| 18/12/2025 |
9.70
|
2,400 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 |
| 17/12/2025 |
9.70
|
4,300 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 16/12/2025 |
9.70
|
35,600 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
| 15/12/2025 |
9.60
|
25,300 | 10 | 10 | 9.60 | 0 | 0 | 0 |
| 12/12/2025 |
10
|
40,200 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
| 11/12/2025 |
10
|
120,100 | 10 | 10.30 | 9.80 | 0 | 0 | 0 |
| 10/12/2025 |
9.80
|
175,800 | 9 | 10.10 | 9 | 0 | 0 | 0 |
| 09/12/2025 |
9
|
27,000 | 9 | 9.50 | 8.70 | 0 | 0 | 0 |
| 08/12/2025 |
9
|
33,300 | 9 | 9.50 | 8.70 | 0 | 0 | 0 |
| 05/12/2025 |
9
|
11,500 | 9 | 9 | 9 | 0 | 0 | 0 |
| 04/12/2025 |
8.90
|
5,000 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |
| 03/12/2025 |
8.90
|
600 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 02/12/2025 |
8.80
|
5,400 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 01/12/2025 |
8.80
|
5,100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 28/11/2025 |
8.80
|
9,300 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 27/11/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 26/11/2025 |
8.70
|
18,000 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 25/11/2025 |
8.70
|
8,800 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 24/11/2025 |
9.20
|
12,600 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
| 21/11/2025 |
9.30
|
4,000 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
| 20/11/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 19/11/2025 |
9.50
|
7,000 | 8.60 | 9.70 | 8.60 | 0 | 0 | 0 |
| 18/11/2025 |
8.70
|
800 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 17/11/2025 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 14/11/2025 |
9
|
2,800 | 9 | 9 | 9 | 0 | 0 | 0 |
| 13/11/2025 |
9
|
5,000 | 9 | 9 | 9 | 0 | 0 | 0 |
| 12/11/2025 |
9.20
|
5,000 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 11/11/2025 |
8.60
|
22,200 | 8.40 | 9.30 | 8.40 | 0 | 0 | 0 |
| 10/11/2025 |
8.60
|
8,400 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 07/11/2025 |
8.80
|
17,200 | 9.90 | 9.90 | 8.70 | 0 | 0 | 0 |
| 06/11/2025 |
8.90
|
23,900 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 05/11/2025 |
9
|
12,400 | 10 | 10 | 8.90 | 0 | 0 | 0 |
| 04/11/2025 |
9
|
62,700 | 8.20 | 9.30 | 8.20 | 0 | 0 | 0 |
| 03/11/2025 |
8.20
|
9,800 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 31/10/2025 |
9.20
|
5,600 | 8.10 | 9.20 | 8.10 | 0 | 0 | 0 |
| 30/10/2025 |
8.40
|
5,300 | 8.20 | 9 | 8.20 | 0 | 0 | 0 |
| 29/10/2025 |
8.80
|
2,700 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 |
| 28/10/2025 |
8.40
|
17,500 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 27/10/2025 |
8
|
26,200 | 8.40 | 8.90 | 8 | 0 | 0 | 0 |
| 24/10/2025 |
8.40
|
700 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 23/10/2025 |
8.60
|
5,200 | 7.60 | 8.70 | 7.60 | 0 | 0 | 0 |
| 22/10/2025 |
7.60
|
11,900 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 21/10/2025 |
7.70
|
3,800 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 20/10/2025 |
8
|
13,200 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 17/10/2025 |
8.30
|
35,000 | 8.10 | 8.60 | 8.10 | 0 | 0 | 0 |
| 16/10/2025 |
9.20
|
9,900 | 8.90 | 9.20 | 8.80 | 0 | 0 | 0 |
| 15/10/2025 |
8.80
|
9,800 | 9.30 | 9.30 | 8.80 | 0 | 0 | 0 |
| 14/10/2025 |
9.20
|
31,500 | 9.50 | 9.50 | 8.30 | 0 | 0 | 0 |
| 13/10/2025 |
8.70
|
400 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
| 10/10/2025 |
9
|
26,500 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
| 09/10/2025 |
9.20
|
30,200 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
| 08/10/2025 |
9.40
|
8,800 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 07/10/2025 |
9.30
|
3,000 | 9.20 | 9.50 | 9.20 | 0 | 0 | 0 |
| 06/10/2025 |
9.30
|
8,500 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| 03/10/2025 |
9.20
|
11,500 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 02/10/2025 |
9
|
48,000 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
| 01/10/2025 |
9.30
|
31,200 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
| 30/09/2025 |
9.60
|
39,000 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
| 29/09/2025 |
9.70
|
42,100 | 9.50 | 10 | 9.40 | 0 | 0 | 0 |
| 26/09/2025 |
9.60
|
6,700 | 9.60 | 9.80 | 9.30 | 0 | 0 | 0 |
| 25/09/2025 |
9.60
|
13,400 | 8.90 | 9.80 | 8.90 | 0 | 0 | 0 |
| 24/09/2025 |
9.10
|
110,700 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 23/09/2025 |
9.20
|
17,500 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| 22/09/2025 |
9.30
|
50,000 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
| 19/09/2025 |
9.50
|
68,100 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
| 18/09/2025 |
9.70
|
33,700 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
| 17/09/2025 |
9.70
|
24,700 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
| 16/09/2025 |
9.90
|
17,100 | 10 | 10 | 9.70 | 0 | 0 | 0 |
| 15/09/2025 |
9.80
|
35,500 | 9.60 | 9.80 | 9.50 | 0 | 0 | 0 |
| 12/09/2025 |
9.60
|
63,100 | 10.50 | 10.50 | 9.30 | 0 | 0 | 0 |
| 11/09/2025 |
9.30
|
152,500 | 9.70 | 10 | 9 | 0 | 0 | 0 |
| 10/09/2025 |
9.70
|
242,900 | 10.30 | 10.30 | 9.60 | 0 | 0 | 0 |
| 09/09/2025 |
10.30
|
649,800 | 10.60 | 10.60 | 9.90 | 0 | 1,100 | -0.0 |
| 08/09/2025 |
9.60
|
190,600 | 8.40 | 9.60 | 8.40 | 0 | 0 | 0 |
| 05/09/2025 |
8.10
|
135,800 | 8.30 | 8.60 | 8.10 | 0 | 0 | 0 |
| 04/09/2025 |
8.10
|
195,900 | 7.40 | 8.20 | 7.40 | 0 | 0 | 0 |
| 03/09/2025 |
7.20
|
11,600 | 7 | 7.60 | 7 | 0 | 0 | 0 |
| 29/08/2025 |
7.20
|
6,200 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 28/08/2025 |
7.10
|
2,200 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 27/08/2025 |
7
|
79,700 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |