| 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) |
-3.70 | -16.82% | 111,300 | 0 | 0 |
18
22
18.30
|
|
2 tháng
(2026-04-13) |
-1.60 | -8.04% | 246,700 | 0 | 0 |
16.20
23.50
18.30
|
|
3 tháng
(2026-03-16) |
-2.60 | -12.44% | 456,000 | 0 | 0 |
16.20
23.50
18.30
|
|
6 tháng
(2025-12-15) |
7.40 | 67.89% | 1,315,400 | 0 | 0 |
9.50
23.50
18.30
|
|
12 tháng
(2025-06-17) |
8.80 | 92.63% | 1,740,600 | -100 | -0.0 |
9
23.50
18.30
|
|
24 tháng
(2024-06-24) |
10.80 | 144% | 5,318,204 | -2,400 | -0.0 |
6.40
23.50
18.30
|
|
36 tháng
(2023-06-28) |
12.50 | 215.52% | 5,941,657 | -2,900 | -0.0 |
3.20
23.50
18.30
|
|
60 tháng
(2021-07-08) |
12.10 | 195.16% | 8,238,606 | -10,400 | -0.1 |
3.20
23.50
18.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/08/2025 |
12.70
|
2,700 | 11.40 | 12.70 | 11.40 | 0 | 0 | 0 |
| 19/08/2025 |
12.60
|
100 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
| 18/08/2025 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
| 15/08/2025 |
12.50
|
100 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
| 14/08/2025 |
12
|
100 | 12 | 12 | 12 | 0 | 0 | 0 |
| 13/08/2025 |
11.50
|
8,000 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| 12/08/2025 |
10.50
|
2,000 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 11/08/2025 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 08/08/2025 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 07/08/2025 |
9.90
|
9,600 | 9.50 | 9.90 | 9.50 | 0 | 100 | -0.0 |
| 06/08/2025 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 05/08/2025 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 04/08/2025 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 01/08/2025 |
9.90
|
300 | 8.20 | 9.90 | 8.20 | 0 | 0 | 0 |
| 31/07/2025 |
9
|
200 | 9 | 9 | 9 | 0 | 0 | 0 |
| 30/07/2025 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 29/07/2025 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 28/07/2025 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 25/07/2025 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 24/07/2025 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 23/07/2025 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 22/07/2025 |
9.40
|
1,800 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 21/07/2025 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 18/07/2025 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 17/07/2025 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 16/07/2025 |
9.40
|
200 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 15/07/2025 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 14/07/2025 |
10.10
|
7,000 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 11/07/2025 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 10/07/2025 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 09/07/2025 |
10.40
|
5,300 | 10.20 | 10.40 | 10.20 | 0 | 0 | 0 |
| 08/07/2025 |
10.20
|
1,100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 07/07/2025 |
10.40
|
3,200 | 8.60 | 10.40 | 8.60 | 0 | 0 | 0 |
| 04/07/2025 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 03/07/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 02/07/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 01/07/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 30/06/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 27/06/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 26/06/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 25/06/2025 |
10.50
|
200 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 24/06/2025 |
10.90
|
600 | 11.50 | 11.50 | 10.90 | 0 | 0 | 0 |
| 23/06/2025 |
10.80
|
19,500 | 10 | 10.80 | 10 | 0 | 0 | 0 |
| 20/06/2025 |
9.90
|
13,800 | 9.50 | 9.90 | 9.50 | 0 | 0 | 0 |
| 19/06/2025 |
9.20
|
31,900 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
| 18/06/2025 |
9.30
|
80,700 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
| 17/06/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 16/06/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 13/06/2025 |
9.50
|
19,300 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 |
| 12/06/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 11/06/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 10/06/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 09/06/2025 |
9.70
|
1,000 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 06/06/2025 |
9.50
|
2,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 05/06/2025 |
10.10
|
2,200 | 10 | 10.10 | 10 | 0 | 0 | 0 |
| 04/06/2025 |
9.20
|
10,000 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 03/06/2025 |
9.50
|
23,500 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
| 02/06/2025 |
9.30
|
8,100 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
| 30/05/2025 |
8.90
|
11,400 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 29/05/2025 |
8.10
|
1,300 | 9.20 | 9.20 | 8 | 0 | 0 | 0 |
| 28/05/2025 |
8.80
|
44,900 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
| 27/05/2025 |
9.10
|
9,200 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
| 26/05/2025 |
8.40
|
29,800 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 23/05/2025 |
8.50
|
7,000 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 22/05/2025 |
9.20
|
1,600 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 21/05/2025 |
9.30
|
10,000 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 20/05/2025 |
9.20
|
75,600 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
| 19/05/2025 |
9.90
|
900 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 16/05/2025 |
9.40
|
11,100 | 8.40 | 9.40 | 8.40 | 0 | 0 | 0 |
| 15/05/2025 |
8.90
|
21,800 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
| 14/05/2025 |
8.40
|
6,300 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 13/05/2025 |
7.90
|
7,200 | 8.50 | 9.50 | 7.90 | 0 | 0 | 0 |
| 12/05/2025 |
8.70
|
6,000 | 7.90 | 8.70 | 7.90 | 0 | 0 | 0 |
| 09/05/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 08/05/2025 |
8.70
|
5,100 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 07/05/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 06/05/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 05/05/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 29/04/2025 |
8.70
|
9,700 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 28/04/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 25/04/2025 |
8.60
|
1,200 | 8.60 | 8.60 | 7.70 | 0 | 0 | 0 |
| 24/04/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 23/04/2025 |
8.50
|
1,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 22/04/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 21/04/2025 |
8
|
2,400 | 8 | 8 | 8 | 0 | 0 | 0 |
| 18/04/2025 |
8.70
|
1,000 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 17/04/2025 |
9.30
|
1,000 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 16/04/2025 |
8.80
|
1,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 15/04/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 14/04/2025 |
8.70
|
8,500 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
| 11/04/2025 |
8.50
|
1,200 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 10/04/2025 |
9.40
|
43,400 | 8.70 | 9.70 | 8.20 | 0 | 0 | 0 |
| 09/04/2025 |
8.90
|
7,000 | 8 | 8.90 | 8 | 0 | 0 | 0 |
| 08/04/2025 |
8.20
|
300 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 |
| 04/04/2025 |
7.50
|
3,700 | 8.20 | 8.20 | 7.10 | 0 | 0 | 0 |
| 03/04/2025 |
7.80
|
400 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 02/04/2025 |
7.90
|
18,700 | 8.10 | 8.60 | 7.90 | 0 | 0 | 0 |
| 01/04/2025 |
7.90
|
31,000 | 8.30 | 9.10 | 7.70 | 0 | 0 | 0 |
| 31/03/2025 |
8.30
|
5,800 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 28/03/2025 |
8
|
800 | 8 | 8 | 8 | 0 | 0 | 0 |