| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-0.10 | -0.96% | 15,200 | 0 | 0 |
10.30
11.50
10.30
|
|
2 tháng
(2026-07-20) |
0 | 0% | 37,400 | 0 | 0 |
10.30
11.50
10.30
|
|
3 tháng
(2026-06-19) |
-0.20 | -1.90% | 57,300 | 100 | 0.0 |
9.80
11.50
10.30
|
|
6 tháng
(2026-03-23) |
-0.98 | -8.67% | 86,700 | -500 | -0.0 |
9.80
11.50
10.30
|
|
12 tháng
(2025-09-22) |
-0.69 | -6.29% | 180,400 | -7,500 | -0.1 |
9.80
11.50
10.30
|
|
24 tháng
(2024-09-27) |
0.88 | 9.33% | 513,274 | -5,800 | -0.1 |
8.66
11.50
10.30
|
|
36 tháng
(2023-10-03) |
2.58 | 33.44% | 748,429 | -30,700 | -0.3 |
7.72
11.50
10.30
|
|
60 tháng
(2021-10-13) |
2.39 | 30.23% | 2,607,822 | -31,500 | -0.3 |
7.11
11.50
10.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/12/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 09/12/2025 |
10.99
|
3,500 | 10.90 | 10.99 | 10.90 | 0 | 0 | 0 |
| 08/12/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 05/12/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 04/12/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 03/12/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 02/12/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 01/12/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 28/11/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 27/11/2025 |
10.99
|
7,000 | 10.90 | 10.99 | 10.90 | 0 | 0 | 0 |
| 26/11/2025 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 |
| 25/11/2025 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 |
| 24/11/2025 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 |
| 21/11/2025 |
10.62
|
1,000 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 |
| 20/11/2025 |
10.62
|
200 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 |
| 19/11/2025 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 |
| 18/11/2025 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 |
| 17/11/2025 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 |
| 14/11/2025 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 |
| 13/11/2025 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 |
| 12/11/2025 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 |
| 11/11/2025 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 |
| 10/11/2025 |
10.72
|
100 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 |
| 07/11/2025 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 06/11/2025 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 05/11/2025 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 04/11/2025 |
10.90
|
5,000 | 10.81 | 10.90 | 10.81 | 0 | 0 | 0 |
| 03/11/2025 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 |
| 31/10/2025 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 |
| 30/10/2025 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 |
| 29/10/2025 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 |
| 28/10/2025 |
10.72
|
200 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 |
| 27/10/2025 |
10.72
|
500 | 10.72 | 10.72 | 10.72 | 0 | 500 | -0.0 |
| 24/10/2025 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 |
| 23/10/2025 |
10.72
|
2,100 | 10.90 | 11.08 | 10.72 | 0 | 1,000 | -0.0 |
| 22/10/2025 |
10.90
|
900 | 10.99 | 10.99 | 10.90 | 0 | 0 | 0 |
| 21/10/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 20/10/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 17/10/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 16/10/2025 |
10.99
|
1,500 | 11.54 | 11.54 | 10.99 | 0 | 0 | 0 |
| 15/10/2025 |
10.99
|
3,100 | 10.90 | 10.99 | 10.90 | 0 | 1,000 | -0.0 |
| 14/10/2025 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 |
| 13/10/2025 |
10.72
|
1,600 | 10.99 | 10.99 | 10.72 | 0 | 1,200 | -0.0 |
| 10/10/2025 |
10.99
|
1,000 | 10.99 | 10.99 | 10.99 | 0 | 800 | -0.0 |
| 09/10/2025 |
10.99
|
4,800 | 10.81 | 10.99 | 10.81 | 0 | 0 | 0 |
| 08/10/2025 |
10.62
|
600 | 10.99 | 10.99 | 10.62 | 0 | 500 | -0.0 |
| 07/10/2025 |
10.99
|
1,600 | 10.99 | 10.99 | 10.99 | 0 | 1,500 | -0.0 |
| 06/10/2025 |
10.99
|
700 | 10.99 | 10.99 | 10.99 | 0 | 500 | -0.0 |
| 03/10/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 02/10/2025 |
10.99
|
2,000 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 01/10/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 30/09/2025 |
10.99
|
4,100 | 10.62 | 10.99 | 10.62 | 0 | 0 | 0 |
| 29/09/2025 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 |
| 26/09/2025 |
10.62
|
200 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 |
| 25/09/2025 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 24/09/2025 |
10.90
|
4,200 | 10.81 | 10.90 | 10.81 | 0 | 0 | 0 |
| 23/09/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 22/09/2025 |
10.99
|
200 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 19/09/2025 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |
| 18/09/2025 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |
| 17/09/2025 |
10.53
|
3,600 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |
| 16/09/2025 |
10.53
|
3,400 | 10.99 | 10.99 | 10.44 | 500 | 500 | 0 |
| 15/09/2025 |
10.99
|
100 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 12/09/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 11/09/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 10/09/2025 |
10.99
|
4,000 | 10.62 | 10.99 | 10.62 | 0 | 0 | 0 |
| 09/09/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 08/09/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 05/09/2025 |
10.99
|
1,100 | 11.17 | 11.72 | 10.99 | 0 | 300 | -0.0 |
| 04/09/2025 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 |
| 03/09/2025 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 |
| 02/09/2025 |
11.80
|
700 | 11.90 | 11.90 | 11.80 | 0 | 0 | 0 |
| 01/09/2025 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 29/08/2025 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 |
| 28/08/2025 |
10.72
|
600 | 10.72 | 10.72 | 10.72 | 0 | 600 | -0.0 |
| 27/08/2025 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 |
| 26/08/2025 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 |
| 25/08/2025 |
10.72
|
1,200 | 10.72 | 10.72 | 10.72 | 0 | 1,200 | -0.0 |
| 22/08/2025 |
10.99
|
800 | 10.53 | 10.99 | 10.53 | 0 | 800 | -0.0 |
| 21/08/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 20/08/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 19/08/2025 |
10.99
|
100 | 10.99 | 10.99 | 10.99 | 100 | 100 | 0 |
| 18/08/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 15/08/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 14/08/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 13/08/2025 |
10.99
|
1,000 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 12/08/2025 |
10.99
|
6,900 | 10.90 | 10.99 | 10.90 | 0 | 1,800 | -0.0 |
| 11/08/2025 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 |
| 08/08/2025 |
10.62
|
1,500 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 |
| 07/08/2025 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 |
| 06/08/2025 |
11.27
|
600 | 11.45 | 11.45 | 11.27 | 0 | 500 | -0.0 |
| 05/08/2025 |
10.44
|
200 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
| 04/08/2025 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |
| 01/08/2025 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |
| 31/07/2025 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |
| 30/07/2025 |
10.53
|
3,100 | 10.81 | 10.99 | 10.53 | 0 | 0 | 0 |
| 29/07/2025 |
10.53
|
1,900 | 10.53 | 10.53 | 10.53 | 0 | 1,900 | -0.0 |
| 28/07/2025 |
10.35
|
600 | 10.53 | 10.53 | 10.35 | 100 | 0 | 0.0 |
| 25/07/2025 |
10.35
|
1,600 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
| 24/07/2025 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |