| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0.10 | 1.10% | 152,800 | 0 | 0 |
8.80
9.50
9
|
|
2 tháng
(2026-07-13) |
0.30 | 3.37% | 5,322,000 | 0 | 0 |
8.60
10
9
|
|
3 tháng
(2026-06-15) |
0 | 0% | 8,090,600 | 0 | 0 |
8.60
10
9
|
|
6 tháng
(2026-03-16) |
0.10 | 1.10% | 9,290,500 | 0 | 0 |
8.60
10
9
|
|
12 tháng
(2025-09-16) |
-0.10 | -1.08% | 12,649,400 | 0 | 0.0 |
8.60
10.30
9
|
|
24 tháng
(2024-09-23) |
0.90 | 10.84% | 22,176,329 | 22,000 | 0.2 |
6
10.30
9
|
|
36 tháng
(2023-09-27) |
-6.54 | -41.54% | 41,038,626 | 1,000 | -0.1 |
6
16.02
9
|
|
60 tháng
(2021-10-07) |
-21.57 | -70.10% | 69,842,767 | -558,200 | -21.7 |
6
45.30
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/11/2025 |
9.50
|
84,800 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
| 17/11/2025 |
9.50
|
36,300 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |
| 14/11/2025 |
9.30
|
54,900 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
| 13/11/2025 |
9.30
|
29,300 | 9.10 | 9.30 | 9 | 0 | 0 | 0 |
| 12/11/2025 |
9.20
|
52,300 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| 11/11/2025 |
9.10
|
27,000 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 10/11/2025 |
9
|
39,700 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 07/11/2025 |
9.10
|
29,300 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 06/11/2025 |
9.20
|
10,600 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
| 05/11/2025 |
9
|
2,800 | 9 | 9 | 9 | 0 | 0 | 0 |
| 04/11/2025 |
9
|
22,300 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 03/11/2025 |
9
|
1,100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 31/10/2025 |
9
|
14,900 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 30/10/2025 |
9
|
15,900 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 29/10/2025 |
8.90
|
8,100 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 28/10/2025 |
9
|
8,300 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 27/10/2025 |
9
|
19,200 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 24/10/2025 |
9.10
|
4,600 | 9.20 | 9.80 | 8.90 | 0 | 0 | 0 |
| 23/10/2025 |
9.10
|
27,700 | 9 | 9.20 | 8.70 | 0 | 0 | 0 |
| 22/10/2025 |
8.90
|
19,400 | 9.30 | 9.30 | 8.30 | 0 | 0 | 0 |
| 21/10/2025 |
9.10
|
28,300 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
| 20/10/2025 |
9.40
|
65,200 | 9.50 | 9.60 | 9.40 | 0 | 1,000 | -0.0 |
| 17/10/2025 |
9.50
|
20,100 | 9.60 | 10 | 9.50 | 0 | 0 | 0 |
| 16/10/2025 |
9.50
|
11,100 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
| 15/10/2025 |
9.50
|
37,000 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
| 14/10/2025 |
9.50
|
30,300 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 13/10/2025 |
9.50
|
93,600 | 9.10 | 9.50 | 9.10 | 0 | 0 | 0 |
| 10/10/2025 |
9.40
|
23,200 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
| 09/10/2025 |
9.50
|
27,000 | 10 | 10 | 9.30 | 0 | 0 | 0 |
| 08/10/2025 |
9.50
|
15,400 | 9.50 | 9.60 | 9.50 | 0 | 0 | 0 |
| 07/10/2025 |
9.60
|
135,900 | 9.30 | 9.90 | 9.20 | 1,000 | 0 | 0.0 |
| 06/10/2025 |
9.30
|
3,400 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 03/10/2025 |
9.30
|
13,600 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 |
| 02/10/2025 |
9.30
|
55,900 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
| 01/10/2025 |
9.30
|
16,200 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 |
| 30/09/2025 |
9.40
|
45,400 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
| 29/09/2025 |
9.40
|
71,600 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
| 26/09/2025 |
9.30
|
78,500 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 |
| 25/09/2025 |
9.30
|
20,200 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
| 24/09/2025 |
9.40
|
12,100 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 |
| 23/09/2025 |
9.40
|
15,400 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
| 22/09/2025 |
9.20
|
22,500 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| 19/09/2025 |
9.40
|
24,400 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 |
| 18/09/2025 |
9.30
|
5,900 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 17/09/2025 |
9.30
|
89,500 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
| 16/09/2025 |
9.30
|
39,600 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 |
| 15/09/2025 |
9.30
|
20,900 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| 12/09/2025 |
9.30
|
4,100 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
| 11/09/2025 |
9.10
|
7,900 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 10/09/2025 |
9.10
|
26,900 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 09/09/2025 |
9.20
|
9,100 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 08/09/2025 |
9.20
|
95,300 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 05/09/2025 |
9.30
|
29,300 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
| 04/09/2025 |
9.50
|
578,600 | 9.30 | 9.80 | 9.20 | 0 | 0 | 0 |
| 03/09/2025 |
9.30
|
49,200 | 8.80 | 9.30 | 8.80 | 0 | 0 | 0 |
| 29/08/2025 |
8.90
|
61,300 | 8.50 | 9.10 | 8.50 | 0 | 0 | 0 |
| 28/08/2025 |
8.50
|
6,800 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 27/08/2025 |
8.40
|
25,100 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 26/08/2025 |
8.30
|
6,300 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 25/08/2025 |
8.30
|
35,400 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 22/08/2025 |
8.30
|
64,000 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 21/08/2025 |
8.30
|
35,000 | 7.10 | 8.40 | 7.10 | 0 | 0 | 0 |
| 20/08/2025 |
8.30
|
244,100 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 19/08/2025 |
8.30
|
44,900 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 18/08/2025 |
8.30
|
31,300 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 15/08/2025 |
8.20
|
130,400 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 14/08/2025 |
8.20
|
32,500 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 13/08/2025 |
8.30
|
51,000 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
| 12/08/2025 |
8.20
|
84,500 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 11/08/2025 |
8.20
|
19,200 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 08/08/2025 |
8.10
|
53,200 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 07/08/2025 |
8.20
|
28,700 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 06/08/2025 |
8.10
|
102,700 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 05/08/2025 |
8.10
|
113,200 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 04/08/2025 |
8
|
36,100 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 01/08/2025 |
8.10
|
61,700 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 31/07/2025 |
8
|
109,200 | 7.80 | 8.40 | 7.70 | 0 | 0 | 0 |
| 30/07/2025 |
7.80
|
39,900 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 29/07/2025 |
7.70
|
60,600 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 28/07/2025 |
7.80
|
47,800 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 25/07/2025 |
7.60
|
28,000 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 24/07/2025 |
7.60
|
39,000 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 23/07/2025 |
7.60
|
21,500 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 22/07/2025 |
7.60
|
30,600 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
| 21/07/2025 |
7.60
|
49,200 | 7.60 | 7.80 | 7.40 | 0 | 0 | 0 |
| 18/07/2025 |
7.50
|
47,100 | 7.40 | 8 | 7.40 | 0 | 0 | 0 |
| 17/07/2025 |
7.40
|
126,300 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 16/07/2025 |
7.30
|
63,100 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 15/07/2025 |
7.30
|
41,100 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 14/07/2025 |
7.20
|
24,200 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 11/07/2025 |
7.10
|
15,100 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 10/07/2025 |
7.30
|
49,300 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 09/07/2025 |
7.10
|
18,200 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 08/07/2025 |
7.10
|
45,500 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 07/07/2025 |
7.10
|
90,500 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 04/07/2025 |
7
|
31,200 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 03/07/2025 |
7
|
26,900 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 02/07/2025 |
6.90
|
17,300 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 01/07/2025 |
7
|
8,700 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 30/06/2025 |
7.10
|
21,600 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |