| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-1.30 | -12.62% | 1,347,600 | 0 | 0 |
8.70
10.30
8.90
|
|
2 tháng
(2026-06-01) |
-1.10 | -10.89% | 2,571,800 | 0 | 0 |
8.70
10.30
8.90
|
|
3 tháng
(2026-05-04) |
-2.20 | -19.64% | 5,047,700 | 0 | 0 |
8.70
11.20
8.90
|
|
6 tháng
(2026-02-02) |
-3.80 | -29.69% | 23,468,500 | 0 | 0 |
8.70
13.20
8.90
|
|
12 tháng
(2025-08-05) |
0.21 | 2.42% | 125,928,400 | 0 | 0 |
7.93
13.80
8.90
|
|
24 tháng
(2024-08-12) |
2.31 | 34.61% | 219,347,318 | 0 | 0 |
4.68
13.80
8.90
|
|
36 tháng
(2023-08-16) |
-0.84 | -8.52% | 316,258,261 | 0 | 0 |
4.68
13.80
8.90
|
|
60 tháng
(2021-08-26) |
-1.30 | -12.66% | 811,945,146 | 0 | 0 |
3.09
24.83
8.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/10/2025 |
9.07
|
704,500 | 9.17 | 9.27 | 8.98 | 0 | 0 | 0 |
| 09/10/2025 |
9.17
|
749,900 | 9.46 | 9.46 | 8.98 | 0 | 0 | 0 |
| 08/10/2025 |
9.36
|
477,700 | 9.46 | 9.74 | 9.27 | 0 | 0 | 0 |
| 07/10/2025 |
9.27
|
396,100 | 9.74 | 9.74 | 9.27 | 0 | 0 | 0 |
| 06/10/2025 |
9.65
|
446,700 | 9.27 | 9.74 | 9.27 | 0 | 0 | 0 |
| 03/10/2025 |
9.17
|
977,200 | 9.65 | 9.65 | 9.07 | 0 | 0 | 0 |
| 02/10/2025 |
9.65
|
1,257,200 | 10.12 | 10.22 | 9.55 | 0 | 0 | 0 |
| 01/10/2025 |
10.22
|
380,900 | 10.22 | 10.32 | 10.03 | 0 | 0 | 0 |
| 30/09/2025 |
10.22
|
915,800 | 10.51 | 10.51 | 10.03 | 0 | 0 | 0 |
| 29/09/2025 |
10.51
|
743,900 | 10.79 | 10.89 | 10.41 | 0 | 0 | 0 |
| 26/09/2025 |
10.70
|
675,600 | 10.79 | 10.89 | 10.60 | 0 | 0 | 0 |
| 25/09/2025 |
10.70
|
1,305,400 | 10.22 | 10.89 | 10.22 | 0 | 0 | 0 |
| 24/09/2025 |
10.41
|
330,500 | 10.22 | 10.41 | 10.12 | 0 | 0 | 0 |
| 23/09/2025 |
10.22
|
207,400 | 10.12 | 10.41 | 10.12 | 0 | 0 | 0 |
| 22/09/2025 |
10.32
|
446,200 | 10.32 | 10.51 | 10.03 | 0 | 0 | 0 |
| 19/09/2025 |
10.32
|
321,400 | 10.51 | 10.60 | 10.32 | 0 | 0 | 0 |
| 18/09/2025 |
10.51
|
407,000 | 10.41 | 10.51 | 10.32 | 0 | 0 | 0 |
| 17/09/2025 |
10.41
|
532,500 | 10.41 | 10.51 | 10.32 | 0 | 0 | 0 |
| 16/09/2025 |
10.41
|
882,500 | 10.70 | 10.79 | 10.32 | 0 | 0 | 0 |
| 15/09/2025 |
10.60
|
566,600 | 10.60 | 10.70 | 10.41 | 0 | 0 | 0 |
| 12/09/2025 |
10.51
|
696,200 | 10.12 | 10.70 | 10.12 | 0 | 0 | 0 |
| 11/09/2025 |
10.12
|
1,037,700 | 10.22 | 10.32 | 9.65 | 0 | 0 | 0 |
| 10/09/2025 |
10.22
|
431,400 | 10.41 | 10.60 | 10.22 | 0 | 0 | 0 |
| 09/09/2025 |
10.41
|
972,400 | 10.51 | 10.70 | 10.22 | 0 | 0 | 0 |
| 08/09/2025 |
10.51
|
1,278,700 | 10.98 | 11.08 | 10.41 | 0 | 0 | 0 |
| 05/09/2025 |
10.98
|
2,537,200 | 10.98 | 11.27 | 10.79 | 0 | 0 | 0 |
| 04/09/2025 |
10.98
|
891,100 | 10.89 | 11.18 | 10.70 | 0 | 0 | 0 |
| 03/09/2025 |
10.98
|
1,217,900 | 10.51 | 11.08 | 10.41 | 0 | 0 | 0 |
| 29/08/2025 |
10.60
|
842,600 | 10.70 | 10.79 | 10.51 | 0 | 0 | 0 |
| 28/08/2025 |
10.70
|
760,700 | 10.70 | 10.79 | 10.51 | 0 | 0 | 0 |
| 27/08/2025 |
10.70
|
1,057,000 | 10.79 | 11.08 | 10.51 | 0 | 0 | 0 |
| 26/08/2025 |
10.79
|
969,700 | 10.41 | 10.79 | 10.32 | 0 | 0 | 0 |
| 25/08/2025 |
10.41
|
1,147,200 | 10.51 | 10.70 | 10.22 | 0 | 0 | 0 |
| 22/08/2025 |
10.51
|
1,618,500 | 10.32 | 10.70 | 9.93 | 0 | 0 | 0 |
| 21/08/2025 |
10.32
|
984,300 | 10.79 | 10.79 | 10.12 | 0 | 0 | 0 |
| 20/08/2025 |
10.51
|
3,549,300 | 11.27 | 11.37 | 9.84 | 0 | 0 | 0 |
| 19/08/2025 |
11.18
|
3,301,200 | 11.84 | 12.13 | 10.98 | 0 | 0 | 0 |
| 18/08/2025 |
11.84
|
1,959,200 | 11.18 | 11.94 | 11.08 | 0 | 0 | 0 |
| 15/08/2025 |
11.18
|
2,889,300 | 10.70 | 11.65 | 10.51 | 0 | 0 | 0 |
| 14/08/2025 |
10.70
|
1,791,800 | 10.70 | 11.08 | 10.32 | 0 | 0 | 0 |
| 13/08/2025 |
10.79
|
2,375,800 | 11.08 | 11.27 | 10.32 | 0 | 0 | 0 |
| 12/08/2025 |
10.98
|
3,205,600 | 11.94 | 11.94 | 10.70 | 0 | 0 | 0 |
| 11/08/2025 |
10.60
|
2,117,400 | 9.55 | 10.60 | 9.36 | 0 | 0 | 0 |
| 08/08/2025 |
9.36
|
2,012,400 | 9.27 | 9.46 | 9.07 | 0 | 0 | 0 |
| 07/08/2025 |
9.27
|
1,367,900 | 9.27 | 9.46 | 9.07 | 0 | 0 | 0 |
| 06/08/2025 |
9.27
|
1,939,100 | 8.79 | 9.46 | 8.79 | 0 | 0 | 0 |
| 05/08/2025 |
8.79
|
3,418,400 | 8.60 | 9.27 | 8.41 | 0 | 0 | 0 |
| 04/08/2025 |
8.50
|
1,188,100 | 8.41 | 8.50 | 8.21 | 0 | 0 | 0 |
| 01/08/2025 |
8.31
|
1,223,500 | 8.31 | 8.50 | 8.21 | 0 | 0 | 0 |
| 31/07/2025 |
8.31
|
1,434,300 | 8.50 | 8.60 | 8.12 | 0 | 0 | 0 |
| 30/07/2025 |
8.41
|
1,279,000 | 8.31 | 8.60 | 8.02 | 0 | 0 | 0 |
| 29/07/2025 |
8.31
|
2,808,900 | 8.79 | 8.98 | 8.21 | 0 | 0 | 0 |
| 28/07/2025 |
8.60
|
1,989,400 | 8.31 | 8.60 | 8.12 | 0 | 0 | 0 |
| 25/07/2025 |
8.21
|
916,100 | 8.21 | 8.31 | 8.12 | 0 | 0 | 0 |
| 24/07/2025 |
8.21
|
544,900 | 8.41 | 8.50 | 8.12 | 0 | 0 | 0 |
| 23/07/2025 |
8.31
|
1,008,600 | 8.21 | 8.60 | 8.21 | 0 | 0 | 0 |
| 22/07/2025 |
8.31
|
642,100 | 8.12 | 8.31 | 8.02 | 0 | 0 | 0 |
| 21/07/2025 |
8.12
|
1,221,300 | 8.41 | 8.50 | 8.02 | 0 | 0 | 0 |
| 18/07/2025 |
8.41
|
1,416,200 | 8.60 | 8.79 | 8.31 | 0 | 0 | 0 |
| 17/07/2025 |
8.60
|
1,684,700 | 8.31 | 8.60 | 8.12 | 0 | 0 | 0 |
| 16/07/2025 |
8.21
|
1,468,400 | 7.93 | 8.41 | 7.83 | 0 | 0 | 0 |
| 15/07/2025 |
7.93
|
658,900 | 7.93 | 8.02 | 7.83 | 0 | 0 | 0 |
| 14/07/2025 |
7.93
|
625,900 | 7.93 | 8.02 | 7.74 | 0 | 0 | 0 |
| 11/07/2025 |
7.93
|
744,000 | 7.93 | 7.93 | 7.74 | 0 | 0 | 0 |
| 10/07/2025 |
7.93
|
786,500 | 8.02 | 8.02 | 7.74 | 0 | 0 | 0 |
| 09/07/2025 |
7.93
|
930,800 | 7.93 | 8.12 | 7.83 | 0 | 0 | 0 |
| 08/07/2025 |
7.93
|
970,800 | 7.74 | 7.93 | 7.64 | 0 | 0 | 0 |
| 07/07/2025 |
7.74
|
622,200 | 7.74 | 7.93 | 7.64 | 0 | 0 | 0 |
| 04/07/2025 |
7.74
|
582,700 | 7.64 | 7.83 | 7.64 | 0 | 0 | 0 |
| 03/07/2025 |
7.74
|
874,000 | 7.64 | 7.83 | 7.55 | 0 | 0 | 0 |
| 02/07/2025 |
7.74
|
1,132,000 | 7.83 | 7.93 | 7.55 | 0 | 0 | 0 |
| 01/07/2025 |
7.83
|
2,139,300 | 8.41 | 8.60 | 7.74 | 0 | 0 | 0 |
| 30/06/2025 |
8.41
|
704,000 | 8.50 | 8.79 | 8.41 | 0 | 0 | 0 |
| 27/06/2025 |
8.50
|
1,230,400 | 8.98 | 8.98 | 8.41 | 0 | 0 | 0 |
| 26/06/2025 |
8.88
|
528,300 | 8.88 | 8.98 | 8.69 | 0 | 0 | 0 |
| 25/06/2025 |
8.88
|
1,116,600 | 8.79 | 9.07 | 8.60 | 0 | 0 | 0 |
| 24/06/2025 |
8.79
|
927,700 | 8.41 | 8.88 | 8.41 | 0 | 0 | 0 |
| 23/06/2025 |
8.69
|
1,769,900 | 8.88 | 8.88 | 8.31 | 0 | 0 | 0 |
| 20/06/2025 |
8.98
|
563,900 | 8.98 | 8.98 | 8.79 | 0 | 0 | 0 |
| 19/06/2025 |
8.98
|
456,400 | 8.88 | 8.98 | 8.79 | 0 | 0 | 0 |
| 18/06/2025 |
8.88
|
1,281,900 | 9.27 | 9.36 | 8.88 | 0 | 0 | 0 |
| 17/06/2025 |
9.27
|
1,241,300 | 9.17 | 9.46 | 9.07 | 0 | 0 | 0 |
| 16/06/2025 |
9.36
|
1,565,900 | 9.17 | 9.46 | 8.88 | 0 | 0 | 0 |
| 13/06/2025 |
9.17
|
839,300 | 9.27 | 9.27 | 8.79 | 0 | 0 | 0 |
| 12/06/2025 |
9.27
|
3,016,000 | 8.88 | 9.55 | 8.79 | 0 | 0 | 0 |
| 11/06/2025 |
8.98
|
554,900 | 8.88 | 9.07 | 8.79 | 0 | 0 | 0 |
| 10/06/2025 |
8.88
|
1,139,700 | 8.98 | 9.27 | 8.79 | 0 | 0 | 0 |
| 09/06/2025 |
8.98
|
1,074,500 | 9.27 | 9.27 | 8.79 | 0 | 0 | 0 |
| 06/06/2025 |
9.17
|
1,470,600 | 8.98 | 9.55 | 8.98 | 0 | 0 | 0 |
| 05/06/2025 |
9.27
|
1,960,700 | 9.17 | 9.55 | 8.79 | 0 | 0 | 0 |
| 04/06/2025 |
9.17
|
2,929,000 | 9.07 | 9.55 | 8.60 | 0 | 0 | 0 |
| 03/06/2025 |
8.50
|
5,259,300 | 7.74 | 8.50 | 7.64 | 0 | 0 | 0 |
| 02/06/2025 |
7.64
|
1,052,100 | 7.26 | 7.74 | 7.16 | 0 | 0 | 0 |
| 30/05/2025 |
7.26
|
942,400 | 7.35 | 7.35 | 6.97 | 0 | 0 | 0 |
| 29/05/2025 |
7.35
|
984,900 | 7.55 | 7.64 | 7.16 | 0 | 0 | 0 |
| 28/05/2025 |
7.16
|
1,812,100 | 6.40 | 7.16 | 6.30 | 0 | 0 | 0 |
| 27/05/2025 |
6.40
|
248,900 | 6.30 | 6.50 | 6.21 | 0 | 0 | 0 |
| 26/05/2025 |
6.30
|
225,300 | 6.30 | 6.40 | 6.21 | 0 | 0 | 0 |
| 23/05/2025 |
6.30
|
207,700 | 6.40 | 6.40 | 6.21 | 0 | 0 | 0 |
| 22/05/2025 |
6.40
|
462,200 | 6.69 | 6.69 | 6.30 | 0 | 0 | 0 |