| 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) |
0.40 | 2.79% | 26,047,900 | -148,300 | 0 |
14
14.95
14.70
|
|
2 tháng
(2026-04-13) |
2.30 | 18.47% | 49,605,400 | -55,587 | 0 |
12.40
14.95
14.70
|
|
3 tháng
(2026-03-16) |
1.55 | 11.74% | 67,862,100 | -191,087 | -0.9 |
12.10
14.95
14.70
|
|
6 tháng
(2025-12-15) |
4.35 | 41.83% | 128,969,500 | 266,713 | 4.0 |
10.40
15
14.70
|
|
12 tháng
(2025-06-17) |
6.15 | 71.51% | 203,713,300 | 527,713 | 6.9 |
8.60
15
14.70
|
|
24 tháng
(2024-06-24) |
5.53 | 59.98% | 245,341,700 | 570,903 | 7.2 |
8.14
15
14.70
|
|
36 tháng
(2023-06-28) |
4.94 | 50.32% | 341,893,100 | 754,403 | 9.5 |
8.14
15
14.70
|
|
60 tháng
(2021-07-08) |
5.62 | 61.64% | 514,026,500 | 2,082,614 | 26.4 |
7.49
15
14.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/08/2025 |
8.97
|
119,300 | 9.15 | 9.15 | 8.86 | 200 | 0 | 0.0 |
| 19/08/2025 |
9.02
|
173,200 | 9.03 | 9.34 | 9 | 0 | 0 | 0 |
| 18/08/2025 |
9.08
|
65,500 | 9 | 9.17 | 9 | 100 | 0 | 0.0 |
| 15/08/2025 |
9
|
507,000 | 9.30 | 9.30 | 9 | 0 | 4,700 | -0.0 |
| 14/08/2025 |
9.30
|
333,800 | 9.45 | 9.50 | 9.25 | 200 | 2,600 | -0.0 |
| 13/08/2025 |
9.35
|
248,400 | 9.41 | 9.50 | 9.30 | 0 | 5,300 | -0.0 |
| 12/08/2025 |
9.45
|
122,900 | 9.41 | 9.58 | 9.41 | 5,900 | 0 | 0.1 |
| 11/08/2025 |
9.58
|
297,100 | 9.36 | 9.66 | 9.35 | 7,300 | 9,700 | -0.0 |
| 08/08/2025 |
9.35
|
135,400 | 9.40 | 9.55 | 9.32 | 5,300 | 2,700 | 0.0 |
| 07/08/2025 |
9.39
|
184,500 | 9.41 | 9.64 | 9.31 | 0 | 0 | 0 |
| 06/08/2025 |
9.38
|
119,900 | 9.43 | 9.55 | 9.38 | 0 | 0 | 0 |
| 05/08/2025 |
9.42
|
272,800 | 9.51 | 9.70 | 9.40 | 2,700 | 0 | 0.0 |
| 04/08/2025 |
9.50
|
297,500 | 9.77 | 9.77 | 9.41 | 0 | 0 | 0 |
| 01/08/2025 |
9.76
|
173,600 | 9.80 | 9.99 | 9.55 | 0 | 0 | 0 |
| 31/07/2025 |
9.75
|
357,000 | 10 | 10 | 9.69 | 0 | 14,500 | -0.1 |
| 30/07/2025 |
9.70
|
32,400 | 9.57 | 9.85 | 9.57 | 0 | 0 | 0 |
| 29/07/2025 |
9.60
|
149,900 | 9.80 | 9.80 | 9.57 | 0 | 0 | 0 |
| 28/07/2025 |
9.89
|
291,200 | 9.75 | 9.90 | 9.54 | 14,500 | 0 | 0.1 |
| 25/07/2025 |
9.90
|
94,800 | 10 | 10 | 9.80 | 0 | 6,700 | -0.1 |
| 24/07/2025 |
9.90
|
197,900 | 9.95 | 10 | 9.85 | 0 | 1,200 | -0.0 |
| 23/07/2025 |
9.95
|
204,000 | 10.20 | 10.20 | 9.92 | 0 | 5,300 | -0.1 |
| 22/07/2025 |
9.95
|
578,500 | 9.30 | 9.95 | 9.30 | 102,200 | 2,500 | 1.0 |
| 21/07/2025 |
9.30
|
109,900 | 9.20 | 9.30 | 9.20 | 700 | 0 | 0.0 |
| 18/07/2025 |
9.20
|
89,600 | 9.23 | 9.34 | 9.20 | 0 | 0 | 0 |
| 17/07/2025 |
9.24
|
242,300 | 9.22 | 9.25 | 9.12 | 200 | 0 | 0.0 |
| 16/07/2025 |
9.23
|
54,700 | 9.18 | 9.25 | 9.10 | 0 | 0 | 0 |
| 15/07/2025 |
9.19
|
42,900 | 9.11 | 9.20 | 9.10 | 0 | 0 | 0 |
| 14/07/2025 |
9.19
|
76,900 | 9.18 | 9.22 | 9.09 | 100 | 0 | 0.0 |
| 11/07/2025 |
9.22
|
105,200 | 9.22 | 9.23 | 9.17 | 0 | 0 | 0 |
| 10/07/2025 |
9.22
|
86,400 | 9.20 | 9.27 | 9.20 | 0 | 500 | 0 |
| 09/07/2025 |
9.23
|
130,300 | 9.28 | 9.28 | 9.18 | 0 | 0 | 0 |
| 08/07/2025 |
9.21
|
82,300 | 9.30 | 9.30 | 9.19 | 200 | 0 | 0.0 |
| 07/07/2025 |
9.25
|
65,800 | 9.30 | 9.30 | 9.19 | 1,200 | 0 | 0.0 |
| 04/07/2025 |
9.20
|
60,400 | 9.30 | 9.30 | 9.17 | 0 | 1,700 | -0.0 |
| 03/07/2025 |
9.20
|
133,600 | 9.39 | 9.40 | 9.20 | 0 | 0 | 0 |
| 02/07/2025 |
9.39
|
214,500 | 9.13 | 9.40 | 9.13 | 2,900 | 0 | 0.0 |
| 01/07/2025 |
9.30
|
196,000 | 9.30 | 9.30 | 9.17 | 0 | 0 | 0 |
| 30/06/2025 |
9.20
|
387,600 | 8.74 | 9.30 | 8.74 | 5,300 | 2,500 | 0.0 |
| 27/06/2025 |
8.74
|
47,800 | 8.69 | 9 | 8.69 | 0 | 1,400 | -0.0 |
| 26/06/2025 |
8.64
|
30,100 | 8.75 | 8.75 | 8.64 | 0 | 0 | 0 |
| 25/06/2025 |
8.72
|
23,900 | 8.75 | 8.75 | 8.68 | 0 | 0 | 0 |
| 24/06/2025 |
8.76
|
42,700 | 8.78 | 8.78 | 8.74 | 0 | 0 | 0 |
| 23/06/2025 |
8.78
|
58,300 | 8.72 | 8.80 | 8.61 | 0 | 1,000 | -0.0 |
| 20/06/2025 |
8.72
|
28,000 | 8.70 | 8.87 | 8.67 | 0 | 0 | 0 |
| 19/06/2025 |
8.85
|
187,600 | 8.61 | 8.85 | 8.60 | 0 | 0 | 0 |
| 18/06/2025 |
8.60
|
60,300 | 8.60 | 8.65 | 8.60 | 0 | 0 | 0 |
| 17/06/2025 |
8.60
|
37,100 | 8.64 | 8.64 | 8.60 | 0 | 0 | 0 |
| 16/06/2025 |
8.53
|
52,100 | 8.45 | 8.58 | 8.35 | 0 | 0 | 0 |
| 13/06/2025 |
8.56
|
56,500 | 8.50 | 8.56 | 8.40 | 200 | 0 | 0.0 |
| 12/06/2025 |
8.62
|
61,100 | 8.52 | 8.62 | 8.52 | 0 | 0 | 0 |
| 11/06/2025 |
8.60
|
56,800 | 8.58 | 8.65 | 8.55 | 0 | 6,000 | -0.1 |
| 10/06/2025 |
8.60
|
65,600 | 8.99 | 8.99 | 8.57 | 0 | 300 | -0.0 |
| 09/06/2025 |
8.56
|
57,900 | 8.58 | 8.60 | 8.55 | 0 | 0 | 0 |
| 06/06/2025 |
8.60
|
52,800 | 8.65 | 8.65 | 8.55 | 0 | 0 | 0 |
| 05/06/2025 |
8.65
|
63,300 | 8.60 | 8.70 | 8.60 | 0 | 100 | -0.0 |
| 04/06/2025 |
8.69
|
87,100 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 03/06/2025 |
8.70
|
46,200 | 8.79 | 8.79 | 8.61 | 0 | 1,100 | -0.0 |
| 02/06/2025 |
8.72
|
67,200 | 8.79 | 8.79 | 8.60 | 0 | 0 | 0 |
| 30/05/2025 |
8.68
|
61,000 | 8.66 | 8.68 | 8.58 | 0 | 0 | 0 |
| 29/05/2025 |
8.74
|
30,800 | 8.66 | 8.74 | 8.64 | 800 | 0 | 0.0 |
| 28/05/2025 |
8.66
|
125,400 | 8.65 | 8.75 | 8.60 | 0 | 0 | 0 |
| 27/05/2025 |
8.70
|
54,200 | 8.60 | 8.78 | 8.60 | 0 | 2,500 | -0.0 |
| 26/05/2025 |
8.62
|
77,100 | 8.70 | 8.76 | 8.54 | 0 | 200 | -0.0 |
| 23/05/2025 |
8.65
|
66,900 | 8.70 | 8.80 | 8.62 | 0 | 0 | 0 |
| 22/05/2025 |
8.70
|
67,700 | 8.78 | 8.78 | 8.65 | 0 | 2,000 | 0 |
| 21/05/2025 |
8.72
|
13,900 | 8.67 | 8.72 | 8.67 | 0 | 0 | 0 |
| 20/05/2025 |
8.80
|
65,300 | 8.70 | 8.89 | 8.69 | 0 | 0 | 0 |
| 19/05/2025 |
8.85
|
138,000 | 8.80 | 8.85 | 8.64 | 0 | 0 | 0 |
| 16/05/2025 |
8.80
|
126,300 | 8.71 | 8.80 | 8.56 | 0 | 0 | 0 |
| 15/05/2025 |
8.76
|
141,100 | 8.85 | 8.95 | 8.70 | 0 | 0 | 0 |
| 14/05/2025 |
8.85
|
164,500 | 8.76 | 8.85 | 8.70 | 0 | 0 | 0 |
| 13/05/2025 |
8.76
|
136,600 | 8.80 | 8.85 | 8.70 | 0 | 1,600 | 0 |
| 12/05/2025 |
8.80
|
122,700 | 8.51 | 8.85 | 8.51 | 0 | 1,000 | 0 |
| 09/05/2025 |
8.54
|
143,000 | 8.75 | 8.75 | 8.50 | 0 | 0 | 0 |
| 08/05/2025 |
8.72
|
95,300 | 8.85 | 8.85 | 8.72 | 0 | 0 | 0 |
| 07/05/2025 |
8.75
|
84,300 | 8.85 | 8.85 | 8.75 | 0 | 0 | 0 |
| 06/05/2025 |
8.85
|
151,500 | 8.90 | 8.90 | 8.70 | 4,800 | 0 | 0 |
| 05/05/2025 |
8.89
|
125,400 | 8.70 | 9 | 8.70 | 9,500 | 0 | 0 |
| 29/04/2025 |
8.75
|
280,800 | 9.09 | 9.09 | 8.70 | 0 | 0 | 0 |
| 28/04/2025 |
8.50
|
81,300 | 8.50 | 8.50 | 8.36 | 0 | 0 | 0 |
| 25/04/2025 |
8.50
|
94,400 | 8.33 | 8.50 | 8.33 | 5,600 | 0 | 0.0 |
| 24/04/2025 |
8.50
|
77,100 | 8.30 | 8.50 | 8.29 | 0 | 0 | 0 |
| 23/04/2025 |
8.50
|
139,000 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 22/04/2025 |
8.50
|
69,800 | 8.65 | 8.65 | 8.15 | 0 | 0 | 0 |
| 21/04/2025 |
8.65
|
116,000 | 8.36 | 8.67 | 8.36 | 0 | 0 | 0 |
| 18/04/2025 |
8.68
|
210,000 | 8.64 | 8.75 | 8.35 | 0 | 0 | 0 |
| 17/04/2025 |
8.65
|
95,300 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
| 16/04/2025 |
8.70
|
143,300 | 8.45 | 8.70 | 8.08 | 0 | 0 | 0 |
| 15/04/2025 |
8.50
|
171,000 | 8.65 | 8.65 | 8.06 | 0 | 8,500 | -0.1 |
| 14/04/2025 |
8.65
|
110,400 | 8.88 | 8.88 | 8.27 | 0 | 0 | 0 |
| 11/04/2025 |
8.89
|
122,000 | 8.91 | 8.92 | 8.51 | 0 | 0 | 0 |
| 10/04/2025 |
8.92
|
613,500 | 8.75 | 8.92 | 8.73 | 8,500 | 14,000 | -0.0 |
| 09/04/2025 |
8.34
|
363,600 | 7.80 | 8.34 | 7.76 | 0 | 100 | -0.0 |
| 08/04/2025 |
8.34
|
242,900 | 8.30 | 8.34 | 7.76 | 0 | 0 | 0 |
| 04/04/2025 |
8.34
|
223,900 | 7.79 | 8.37 | 7.79 | 0 | 0 | 0 |
| 03/04/2025 |
8.37
|
250,300 | 8.41 | 8.95 | 8.37 | 14,100 | 0 | 0.1 |
| 02/04/2025 |
8.99
|
121,000 | 8.95 | 9 | 8.95 | 0 | 0 | 0 |
| 01/04/2025 |
8.95
|
178,800 | 8.89 | 8.95 | 8.89 | 0 | 56,500 | -0.5 |
| 31/03/2025 |
8.90
|
108,800 | 8.98 | 8.98 | 8.71 | 0 | 0 | 0 |
| 28/03/2025 |
8.98
|
83,500 | 8.98 | 8.98 | 8.80 | 0 | 0 | 0 |