| 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) |
0.75 | 4.93% | 197,500 | -100 | 0 |
14.90
18.05
15.95
|
|
2 tháng
(2026-05-29) |
3.75 | 30.74% | 2,308,600 | -79,300 | 0 |
12.10
20.30
15.95
|
|
3 tháng
(2026-04-29) |
2.35 | 17.28% | 4,014,200 | -85,500 | 0 |
11.95
20.30
15.95
|
|
6 tháng
(2026-01-29) |
3.75 | 30.74% | 7,110,100 | -113,300 | -0.3 |
10.25
20.30
15.95
|
|
12 tháng
(2025-08-04) |
6.95 | 77.22% | 11,231,200 | -197,200 | -1.5 |
8.68
20.30
15.95
|
|
24 tháng
(2024-08-07) |
7.40 | 86.55% | 15,136,000 | -207,338 | -1.7 |
8.15
20.30
15.95
|
|
36 tháng
(2023-08-14) |
6.45 | 67.89% | 22,334,300 | -504,048 | -6.7 |
8.15
20.30
15.95
|
|
60 tháng
(2021-08-23) |
5.26 | 49.21% | 94,110,300 | -1,621,631 | -43.2 |
8.12
20.30
15.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/10/2025 |
10.10
|
34,400 | 10.03 | 10.25 | 10.03 | 0 | 0 | 0 |
| 06/10/2025 |
9.90
|
1,800 | 9.83 | 9.95 | 9.83 | 0 | 0 | 0 |
| 03/10/2025 |
9.95
|
12,300 | 9.88 | 9.95 | 9.75 | 0 | 0 | 0 |
| 02/10/2025 |
9.95
|
4,900 | 9.90 | 9.95 | 9.85 | 0 | 0 | 0 |
| 01/10/2025 |
9.90
|
800 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 30/09/2025 |
9.95
|
7,400 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
| 29/09/2025 |
9.98
|
8,900 | 9.98 | 10 | 9.83 | 100 | 0 | 0.0 |
| 26/09/2025 |
9.98
|
9,500 | 9.75 | 9.98 | 9.75 | 0 | 0 | 0 |
| 25/09/2025 |
9.98
|
19,200 | 9.95 | 10 | 9.95 | 0 | 0 | 0 |
| 24/09/2025 |
10
|
5,500 | 10.05 | 10.05 | 9.98 | 0 | 0 | 0 |
| 23/09/2025 |
9.98
|
46,100 | 10 | 10 | 9.85 | 0 | 0 | 0 |
| 22/09/2025 |
10
|
109,900 | 9.90 | 10 | 9.85 | 1,100 | 0 | 0.0 |
| 19/09/2025 |
10.05
|
47,900 | 9.90 | 10.08 | 9.88 | 0 | 0 | 0 |
| 18/09/2025 |
9.88
|
17,100 | 9.85 | 9.88 | 9.70 | 0 | 0 | 0 |
| 17/09/2025 |
9.85
|
22,700 | 9.75 | 9.85 | 9.53 | 200 | 0 | 0.0 |
| 16/09/2025 |
9.85
|
11,200 | 9.68 | 9.88 | 9.68 | 0 | 0 | 0 |
| 15/09/2025 |
9.78
|
62,800 | 9.35 | 9.85 | 9.35 | 0 | 0 | 0 |
| 12/09/2025 |
9.25
|
31,500 | 9.35 | 9.38 | 9.20 | 0 | 2,000 | -0.0 |
| 11/09/2025 |
9.35
|
2,000 | 9.15 | 9.35 | 9.15 | 0 | 0 | 0 |
| 10/09/2025 |
9.35
|
49,800 | 9 | 9.45 | 9 | 0 | 10,000 | -0.2 |
| 09/09/2025 |
9
|
5,000 | 9 | 9 | 8.85 | 0 | 0 | 0 |
| 08/09/2025 |
9
|
20,200 | 8.88 | 9 | 8.88 | 0 | 0 | 0 |
| 05/09/2025 |
8.93
|
36,000 | 8.88 | 8.93 | 8.85 | 0 | 0 | 0 |
| 04/09/2025 |
8.85
|
1,800 | 8.75 | 8.85 | 8.75 | 0 | 0 | 0 |
| 03/09/2025 |
8.83
|
15,800 | 8.83 | 8.83 | 8.75 | 0 | 0 | 0 |
| 29/08/2025 |
8.85
|
10,700 | 8.75 | 8.85 | 8.73 | 0 | 0 | 0 |
| 28/08/2025 |
8.90
|
1,500 | 8.68 | 8.90 | 8.68 | 0 | 0 | 0 |
| 27/08/2025 |
8.83
|
3,300 | 8.68 | 8.85 | 8.65 | 0 | 0 | 0 |
| 26/08/2025 |
8.85
|
45,200 | 8.60 | 8.88 | 8.60 | 0 | 0 | 0 |
| 25/08/2025 |
8.83
|
7,400 | 8.90 | 8.90 | 8.75 | 0 | 0 | 0 |
| 22/08/2025 |
8.85
|
7,500 | 8.75 | 8.90 | 8.75 | 300 | 0 | 0.0 |
| 21/08/2025 |
8.85
|
15,500 | 8.85 | 8.85 | 8.75 | 0 | 0 | 0 |
| 20/08/2025 |
8.85
|
20,400 | 8.90 | 8.90 | 8.78 | 0 | 0 | 0 |
| 19/08/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 18/08/2025 |
8.90
|
2,100 | 8.98 | 8.98 | 8.68 | 0 | 0 | 0 |
| 15/08/2025 |
8.80
|
8,900 | 8.93 | 8.93 | 8.65 | 0 | 0 | 0 |
| 14/08/2025 |
8.68
|
8,900 | 8.93 | 8.93 | 8.65 | 0 | 0 | 0 |
| 13/08/2025 |
8.93
|
6,600 | 8.85 | 8.93 | 8.85 | 0 | 0 | 0 |
| 12/08/2025 |
8.93
|
6,100 | 8.75 | 8.98 | 8.75 | 0 | 0 | 0 |
| 11/08/2025 |
9
|
11,500 | 8.98 | 9 | 8.98 | 0 | 0 | 0 |
| 08/08/2025 |
8.95
|
3,800 | 9 | 9 | 8.75 | 0 | 0 | 0 |
| 07/08/2025 |
9
|
3,600 | 8.95 | 9 | 8.95 | 0 | 0 | 0 |
| 06/08/2025 |
9
|
800 | 8.88 | 9 | 8.80 | 0 | 0 | 0 |
| 05/08/2025 |
9
|
5,900 | 8.75 | 9 | 8.75 | 0 | 0 | 0 |
| 04/08/2025 |
9
|
24,000 | 8.90 | 9.05 | 8.90 | 0 | 0 | 0 |
| 01/08/2025 |
8.95
|
4,100 | 8.95 | 8.98 | 8.95 | 0 | 0 | 0 |
| 31/07/2025 |
8.95
|
10,100 | 8.95 | 9 | 8.85 | 0 | 0 | 0 |
| 30/07/2025 |
8.95
|
5,000 | 9 | 9 | 8.75 | 0 | 0 | 0 |
| 29/07/2025 |
8.75
|
7,800 | 9 | 9.05 | 8.75 | 0 | 0 | 0 |
| 28/07/2025 |
9.05
|
13,200 | 9.05 | 9.10 | 8.93 | 0 | 0 | 0 |
| 25/07/2025 |
9.10
|
6,700 | 9.10 | 9.10 | 9.05 | 0 | 0 | 0 |
| 24/07/2025 |
9.10
|
7,400 | 9.03 | 9.10 | 9.03 | 0 | 0 | 0 |
| 23/07/2025 |
9.08
|
28,300 | 9.05 | 9.25 | 9.03 | 0 | 0 | 0 |
| 22/07/2025 |
9
|
11,400 | 9.05 | 9.05 | 9 | 0 | 0 | 0 |
| 21/07/2025 |
9
|
1,400 | 9 | 9 | 9 | 0 | 0 | 0 |
| 18/07/2025 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 17/07/2025 |
9
|
2,600 | 8.80 | 9.10 | 8.78 | 0 | 0 | 0 |
| 16/07/2025 |
9.10
|
19,200 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 15/07/2025 |
9.10
|
800 | 8.95 | 9.10 | 8.95 | 0 | 0 | 0 |
| 14/07/2025 |
9.10
|
2,200 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 11/07/2025 |
9
|
2,400 | 9.18 | 9.18 | 8.83 | 0 | 0 | 0 |
| 10/07/2025 |
9.10
|
5,100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 09/07/2025 |
9.10
|
1,300 | 8.85 | 9.10 | 8.85 | 0 | 0 | 0 |
| 08/07/2025 |
9.08
|
500 | 9.05 | 9.08 | 9.05 | 0 | 100 | -0.0 |
| 07/07/2025 |
9.08
|
7,600 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 04/07/2025 |
8.90
|
300 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 03/07/2025 |
8.95
|
6,400 | 8.93 | 8.95 | 8.78 | 0 | 0 | 0 |
| 02/07/2025 |
8.93
|
4,100 | 8.93 | 8.93 | 8.75 | 0 | 0 | 0 |
| 01/07/2025 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 30/06/2025 |
8.95
|
700 | 9 | 9 | 8.75 | 0 | 0 | 0 |
| 27/06/2025 |
8.90
|
1,400 | 8.90 | 8.95 | 8.90 | 0 | 0 | 0 |
| 26/06/2025 |
8.95
|
600 | 8.75 | 8.95 | 8.75 | 0 | 0 | 0 |
| 25/06/2025 |
8.98
|
600 | 8.78 | 9 | 8.78 | 0 | 0 | 0 |
| 24/06/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 23/06/2025 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 20/06/2025 |
8.98
|
500 | 8.80 | 8.98 | 8.78 | 0 | 0 | 0 |
| 19/06/2025 |
9
|
300 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 18/06/2025 |
9
|
700 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 17/06/2025 |
9
|
1,600 | 8.78 | 9 | 8.78 | 0 | 0 | 0 |
| 16/06/2025 |
9.05
|
300 | 8.85 | 9.05 | 8.85 | 0 | 0 | 0 |
| 13/06/2025 |
9.08
|
300 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 12/06/2025 |
9.10
|
1,200 | 8.78 | 9.10 | 8.78 | 0 | 0 | 0 |
| 11/06/2025 |
9.10
|
3,500 | 9.03 | 9.10 | 9.03 | 0 | 0 | 0 |
| 10/06/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 09/06/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 06/06/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 05/06/2025 |
9.10
|
26,300 | 9.10 | 9.15 | 9.10 | 0 | 0 | 0 |
| 04/06/2025 |
9.10
|
13,600 | 9.05 | 9.10 | 9.05 | 0 | 0 | 0 |
| 03/06/2025 |
9.10
|
2,600 | 9 | 9.15 | 9 | 0 | 0 | 0 |
| 02/06/2025 |
9.15
|
2,700 | 9.15 | 9.18 | 9 | 0 | 0 | 0 |
| 30/05/2025 |
9.13
|
1,400 | 9.10 | 9.13 | 9 | 0 | 0 | 0 |
| 29/05/2025 |
9.13
|
10,200 | 9 | 9.15 | 9 | 0 | 0 | 0 |
| 28/05/2025 |
9.15
|
427,300 | 9.10 | 9.15 | 9.08 | 0 | 0 | 0 |
| 27/05/2025 |
9.15
|
53,100 | 9 | 9.15 | 9 | 0 | 0 | 0 |
| 26/05/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 23/05/2025 |
9
|
5,000 | 9 | 9 | 9 | 0 | 0 | 0 |
| 22/05/2025 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 21/05/2025 |
9
|
9,600 | 8.75 | 9 | 8.75 | 0 | 0 | 0 |
| 20/05/2025 |
9
|
2,400 | 8.75 | 9 | 8.75 | 0 | 0 | 0 |
| 19/05/2025 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |