| 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) |
6.80 | 50.37% | 1,861,900 | -78,300 | 0 |
11.95
20.30
19
|
|
2 tháng
(2026-04-13) |
10.05 | 98.05% | 5,293,100 | -87,300 | 0 |
10.25
20.30
19
|
|
3 tháng
(2026-03-16) |
8.90 | 78.07% | 5,644,800 | -89,900 | -0.0 |
10.25
20.30
19
|
|
6 tháng
(2025-12-15) |
6.53 | 47.37% | 8,231,900 | -174,000 | -1.1 |
10.25
20.30
19
|
|
12 tháng
(2025-06-17) |
11.30 | 125.56% | 10,793,100 | -196,100 | -1.5 |
8.68
20.30
19
|
|
24 tháng
(2024-06-24) |
11.62 | 134.01% | 14,907,800 | -206,138 | -1.7 |
8.15
20.30
19
|
|
36 tháng
(2023-06-28) |
10.70 | 111.46% | 22,582,300 | -602,748 | -8.6 |
8.15
20.30
19
|
|
60 tháng
(2021-07-08) |
10.03 | 97.61% | 96,748,300 | -1,859,331 | -48.4 |
8.12
20.30
19
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 16/05/2025 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 15/05/2025 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 14/05/2025 |
9.03
|
20,300 | 9.08 | 9.08 | 8.80 | 0 | 0 | 0 |
| 13/05/2025 |
9
|
15,000 | 8.75 | 9 | 8.75 | 0 | 0 | 0 |
| 12/05/2025 |
9
|
4,000 | 9 | 9 | 9 | 0 | 0 | 0 |
| 09/05/2025 |
9
|
111,700 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 08/05/2025 |
9
|
4,300 | 8.75 | 9.08 | 8.75 | 0 | 0 | 0 |
| 07/05/2025 |
9.05
|
3,200 | 9 | 9.05 | 9 | 0 | 0 | 0 |
| 06/05/2025 |
9
|
9,800 | 9 | 9 | 8.95 | 0 | 0 | 0 |
| 05/05/2025 |
9
|
11,100 | 8.90 | 9.05 | 8.90 | 0 | 0 | 0 |
| 29/04/2025 |
8.90
|
2,300 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 28/04/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 25/04/2025 |
9
|
800 | 8.80 | 9.08 | 8.80 | 0 | 0 | 0 |
| 24/04/2025 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
| 23/04/2025 |
9.13
|
100 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
| 22/04/2025 |
9.08
|
600 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 21/04/2025 |
9.15
|
100 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 18/04/2025 |
9.15
|
700 | 9.13 | 9.15 | 9.13 | 0 | 0 | 0 |
| 17/04/2025 |
9.13
|
1,500 | 8.95 | 9.13 | 8.95 | 0 | 0 | 0 |
| 16/04/2025 |
8.98
|
400 | 9 | 9 | 8.98 | 0 | 0 | 0 |
| 15/04/2025 |
9
|
1,900 | 9 | 9.15 | 8.95 | 0 | 0 | 0 |
| 14/04/2025 |
9.15
|
1,700 | 9 | 9.15 | 8.95 | 0 | 0 | 0 |
| 11/04/2025 |
8.83
|
7,700 | 8.90 | 8.90 | 8.75 | 0 | 100 | -0.0 |
| 10/04/2025 |
8.75
|
1,200 | 8.55 | 8.75 | 8.55 | 0 | 0 | 0 |
| 09/04/2025 |
8.20
|
14,700 | 7.63 | 8.20 | 7.60 | 0 | 1,000 | -0.0 |
| 08/04/2025 |
8.15
|
13,500 | 8.23 | 8.50 | 8.15 | 0 | 0 | 0 |
| 04/04/2025 |
8.75
|
33,900 | 8.45 | 9 | 8.45 | 0 | 0 | 0 |
| 03/04/2025 |
9.08
|
15,200 | 9.08 | 9.75 | 9.08 | 0 | 0 | 0 |
| 02/04/2025 |
9.75
|
500 | 9.53 | 9.75 | 9.50 | 0 | 0 | 0 |
| 01/04/2025 |
9.85
|
1,100 | 9.58 | 9.85 | 9.58 | 0 | 0 | 0 |
| 31/03/2025 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 28/03/2025 |
9.90
|
10,300 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 |