| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-2 | -17.24% | 1,305,600 | 0 | 0 |
9.60
11.70
9.97
|
|
2 tháng
(2026-05-29) |
-2.80 | -22.58% | 4,357,000 | -726 | 0 |
9.60
13.10
9.97
|
|
3 tháng
(2026-04-29) |
-2.70 | -21.95% | 6,984,400 | -726 | 0 |
9.60
13.10
9.97
|
|
6 tháng
(2026-01-29) |
-3.40 | -26.15% | 15,952,300 | -726 | 0 |
9.60
13.10
9.97
|
|
12 tháng
(2025-08-04) |
-7.10 | -42.51% | 54,108,400 | -726 | 0 |
9.60
18
9.97
|
|
24 tháng
(2024-08-07) |
-1 | -9.43% | 189,600,300 | -44,036 | -0.5 |
8.91
18
9.97
|
|
36 tháng
(2023-08-14) |
-3.80 | -28.36% | 340,256,700 | -44,136 | -0.5 |
8.31
18
9.97
|
|
60 tháng
(2021-08-23) |
-1.80 | -15.83% | 772,202,200 | -229,753 | -4.9 |
5.54
24.36
9.97
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/10/2025 |
14.20
|
193,300 | 14.60 | 14.75 | 14.10 | 0 | 0 | 0 |
| 06/10/2025 |
14.50
|
205,000 | 14 | 14.50 | 14 | 0 | 0 | 0 |
| 03/10/2025 |
14
|
918,400 | 14.70 | 14.70 | 13.70 | 0 | 0 | 0 |
| 02/10/2025 |
14.70
|
135,200 | 15.05 | 15.05 | 14.70 | 0 | 0 | 0 |
| 01/10/2025 |
14.85
|
92,400 | 14.80 | 15.20 | 14.80 | 0 | 0 | 0 |
| 30/09/2025 |
14.95
|
276,800 | 15.70 | 15.75 | 14.65 | 0 | 0 | 0 |
| 29/09/2025 |
15.70
|
153,200 | 16.05 | 16.05 | 15.70 | 0 | 0 | 0 |
| 26/09/2025 |
16
|
217,300 | 16.10 | 16.20 | 15.80 | 0 | 0 | 0 |
| 25/09/2025 |
16.15
|
245,100 | 16.25 | 16.50 | 16.05 | 0 | 0 | 0 |
| 24/09/2025 |
16.30
|
176,500 | 16 | 16.35 | 15.70 | 0 | 0 | 0 |
| 23/09/2025 |
16
|
153,000 | 16.40 | 16.40 | 15.60 | 0 | 0 | 0 |
| 22/09/2025 |
16.40
|
398,000 | 16.70 | 16.70 | 16.05 | 0 | 0 | 0 |
| 19/09/2025 |
16.25
|
169,900 | 16.10 | 16.25 | 15.85 | 0 | 0 | 0 |
| 18/09/2025 |
16.10
|
216,300 | 15.95 | 16.20 | 15.95 | 0 | 0 | 0 |
| 17/09/2025 |
16.10
|
177,400 | 16 | 16.25 | 15.90 | 0 | 0 | 0 |
| 16/09/2025 |
16.10
|
260,400 | 16.30 | 16.45 | 15.95 | 0 | 0 | 0 |
| 15/09/2025 |
16.10
|
232,300 | 16.25 | 16.25 | 15.85 | 0 | 0 | 0 |
| 12/09/2025 |
15.85
|
220,200 | 15.90 | 15.95 | 15.65 | 0 | 0 | 0 |
| 11/09/2025 |
15.80
|
186,400 | 15.70 | 15.80 | 15.30 | 0 | 0 | 0 |
| 10/09/2025 |
15.70
|
109,400 | 15.65 | 15.80 | 15.55 | 0 | 0 | 0 |
| 09/09/2025 |
15.60
|
194,700 | 15.55 | 15.60 | 15.30 | 0 | 0 | 0 |
| 08/09/2025 |
15.40
|
328,500 | 15.80 | 15.90 | 15.25 | 0 | 0 | 0 |
| 05/09/2025 |
15.90
|
451,000 | 16.75 | 16.75 | 15.90 | 0 | 0 | 0 |
| 04/09/2025 |
16.50
|
312,800 | 16.40 | 16.55 | 16.30 | 0 | 0 | 0 |
| 03/09/2025 |
16.20
|
274,600 | 15.85 | 16.20 | 15.80 | 0 | 0 | 0 |
| 29/08/2025 |
15.80
|
404,700 | 15.95 | 15.95 | 15.70 | 0 | 0 | 0 |
| 28/08/2025 |
15.95
|
276,600 | 15.95 | 16 | 15.50 | 0 | 0 | 0 |
| 27/08/2025 |
15.95
|
343,900 | 15.95 | 16.30 | 15.75 | 0 | 0 | 0 |
| 26/08/2025 |
15.95
|
347,300 | 15.10 | 15.95 | 15.10 | 0 | 0 | 0 |
| 25/08/2025 |
15.35
|
566,400 | 15.90 | 15.95 | 15 | 0 | 0 | 0 |
| 22/08/2025 |
15.70
|
1,403,000 | 16.10 | 16.50 | 15.65 | 0 | 0 | 0 |
| 21/08/2025 |
16.80
|
680,800 | 17.35 | 17.35 | 16.60 | 0 | 0 | 0 |
| 20/08/2025 |
17.35
|
1,064,700 | 17.75 | 17.75 | 16.55 | 0 | 0 | 0 |
| 19/08/2025 |
17.70
|
1,314,300 | 17.50 | 18.10 | 17.20 | 0 | 0 | 0 |
| 18/08/2025 |
17.45
|
644,100 | 17.15 | 17.45 | 16.95 | 0 | 0 | 0 |
| 15/08/2025 |
17.30
|
1,004,900 | 17.80 | 18 | 17.05 | 0 | 0 | 0 |
| 14/08/2025 |
17.80
|
593,000 | 17.80 | 17.90 | 17.55 | 0 | 0 | 0 |
| 13/08/2025 |
18
|
1,394,900 | 17.80 | 18 | 17.10 | 0 | 0 | 0 |
| 12/08/2025 |
17.80
|
1,340,200 | 18.05 | 18.10 | 17 | 0 | 0 | 0 |
| 11/08/2025 |
17.80
|
1,308,300 | 17.45 | 17.90 | 17.45 | 0 | 0 | 0 |
| 08/08/2025 |
17.30
|
1,492,500 | 16.75 | 17.50 | 16.20 | 0 | 0 | 0 |
| 07/08/2025 |
16.75
|
740,900 | 16.85 | 17.10 | 16.40 | 0 | 0 | 0 |
| 06/08/2025 |
16.70
|
797,800 | 16.70 | 16.95 | 16.45 | 0 | 0 | 0 |
| 05/08/2025 |
17
|
2,114,000 | 16.95 | 17.30 | 15.55 | 0 | 0 | 0 |
| 04/08/2025 |
16.70
|
1,207,500 | 16.55 | 16.95 | 15.90 | 0 | 0 | 0 |
| 01/08/2025 |
16.45
|
1,133,800 | 16.85 | 17 | 16.40 | 0 | 0 | 0 |
| 31/07/2025 |
16.85
|
1,436,400 | 16.80 | 17.35 | 16.20 | 0 | 0 | 0 |
| 30/07/2025 |
16.60
|
949,600 | 16.50 | 16.95 | 16.15 | 0 | 0 | 0 |
| 29/07/2025 |
16.20
|
2,529,700 | 18.10 | 18.10 | 16.10 | 0 | 0 | 0 |
| 28/07/2025 |
17
|
2,510,200 | 16.40 | 17 | 16.40 | 0 | 0 | 0 |
| 25/07/2025 |
15.90
|
1,592,100 | 15.35 | 16.35 | 15.35 | 0 | 0 | 0 |
| 24/07/2025 |
15.30
|
1,166,600 | 15.40 | 15.50 | 15.05 | 0 | 0 | 0 |
| 23/07/2025 |
15.30
|
2,127,500 | 16.25 | 16.25 | 15.15 | 0 | 0 | 0 |
| 22/07/2025 |
15.80
|
1,976,900 | 15.45 | 16.35 | 15.45 | 0 | 0 | 0 |
| 21/07/2025 |
15.45
|
3,353,300 | 14.60 | 15.45 | 14.50 | 0 | 0 | 0 |
| 18/07/2025 |
14.45
|
1,549,600 | 14.30 | 14.60 | 14.15 | 0 | 0 | 0 |
| 17/07/2025 |
14.10
|
1,487,000 | 14.10 | 14.40 | 13.85 | 0 | 0 | 0 |
| 16/07/2025 |
13.90
|
918,100 | 13.80 | 14.15 | 13.80 | 0 | 0 | 0 |
| 15/07/2025 |
13.85
|
1,567,800 | 14.45 | 14.60 | 13.75 | 0 | 0 | 0 |
| 14/07/2025 |
14.25
|
1,288,600 | 14.20 | 14.45 | 13.75 | 0 | 0 | 0 |
| 11/07/2025 |
14.10
|
1,203,800 | 14.80 | 14.85 | 14.05 | 0 | 0 | 0 |
| 10/07/2025 |
14.80
|
795,300 | 14.95 | 15.25 | 14.75 | 0 | 0 | 0 |
| 09/07/2025 |
14.80
|
1,053,200 | 14.80 | 15.05 | 14.55 | 0 | 0 | 0 |
| 08/07/2025 |
14.75
|
514,200 | 14.95 | 15.10 | 14.70 | 0 | 0 | 0 |
| 07/07/2025 |
14.95
|
698,000 | 15.15 | 15.30 | 14.85 | 0 | 0 | 0 |
| 04/07/2025 |
14.85
|
540,700 | 14.70 | 15.15 | 14.70 | 0 | 0 | 0 |
| 03/07/2025 |
14.70
|
946,200 | 14.90 | 15.40 | 14.60 | 0 | 0 | 0 |
| 02/07/2025 |
14.90
|
454,400 | 14.70 | 14.90 | 14.40 | 0 | 0 | 0 |
| 01/07/2025 |
14.70
|
348,400 | 15.15 | 15.20 | 14.65 | 0 | 0 | 0 |
| 30/06/2025 |
15.10
|
634,300 | 14.85 | 15.40 | 14.70 | 0 | 0 | 0 |
| 27/06/2025 |
14.75
|
450,000 | 14.60 | 14.95 | 14.55 | 0 | 0 | 0 |
| 26/06/2025 |
14.70
|
690,400 | 14.85 | 15 | 14.10 | 0 | 0 | 0 |
| 25/06/2025 |
14.85
|
494,000 | 15.30 | 15.35 | 14.80 | 0 | 0 | 0 |
| 24/06/2025 |
15
|
1,406,000 | 14.30 | 15 | 14.05 | 0 | 0 | 0 |
| 23/06/2025 |
14.05
|
344,500 | 14 | 14.05 | 13.70 | 0 | 0 | 0 |
| 20/06/2025 |
14.15
|
1,081,900 | 14.10 | 14.50 | 13.90 | 0 | 0 | 0 |
| 19/06/2025 |
13.75
|
459,600 | 13.80 | 13.85 | 13.55 | 0 | 0 | 0 |
| 18/06/2025 |
13.80
|
588,700 | 14.10 | 14.20 | 13.75 | 0 | 0 | 0 |
| 17/06/2025 |
14.15
|
542,300 | 13.90 | 14.55 | 13.85 | 0 | 0 | 0 |
| 16/06/2025 |
13.85
|
519,700 | 13.70 | 13.90 | 13.60 | 0 | 0 | 0 |
| 13/06/2025 |
13.85
|
1,126,000 | 13.90 | 14.10 | 13.35 | 0 | 0 | 0 |
| 12/06/2025 |
14.10
|
1,003,200 | 14.10 | 14.35 | 13.70 | 0 | 0 | 0 |
| 11/06/2025 |
14.10
|
1,358,700 | 13.60 | 14.20 | 13.25 | 0 | 0 | 0 |
| 10/06/2025 |
13.65
|
2,815,800 | 14.65 | 14.65 | 13.65 | 0 | 0 | 0 |
| 09/06/2025 |
14.65
|
642,100 | 14.95 | 14.95 | 14.50 | 0 | 0 | 0 |
| 06/06/2025 |
14.75
|
1,314,100 | 14.45 | 15.05 | 14.30 | 0 | 0 | 0 |
| 05/06/2025 |
14.70
|
2,674,800 | 16.15 | 16.15 | 14.70 | 0 | 0 | 0 |
| 04/06/2025 |
15.80
|
878,100 | 15.50 | 15.90 | 15.50 | 0 | 0 | 0 |
| 03/06/2025 |
15.45
|
858,100 | 15.70 | 15.75 | 15.20 | 0 | 0 | 0 |
| 02/06/2025 |
15.45
|
948,600 | 14.75 | 15.50 | 14.75 | 0 | 0 | 0 |
| 30/05/2025 |
14.70
|
1,965,900 | 14.10 | 15 | 14.10 | 0 | 0 | 0 |
| 29/05/2025 |
14.05
|
810,600 | 14 | 14.20 | 13.65 | 0 | 0 | 0 |
| 28/05/2025 |
13.85
|
1,002,400 | 14.10 | 14.40 | 13.60 | 0 | 0 | 0 |
| 27/05/2025 |
14
|
1,032,500 | 14.20 | 14.20 | 13.70 | 0 | 0 | 0 |
| 26/05/2025 |
13.90
|
1,529,000 | 13 | 13.90 | 12.65 | 0 | 0 | 0 |
| 23/05/2025 |
13
|
644,300 | 13 | 13.50 | 12.95 | 0 | 0 | 0 |
| 22/05/2025 |
13
|
2,469,400 | 12.10 | 13.05 | 12 | 0 | 0 | 0 |
| 21/05/2025 |
12.20
|
567,900 | 12.35 | 12.35 | 11.95 | 0 | 0 | 0 |
| 20/05/2025 |
12.30
|
467,200 | 12.30 | 12.40 | 12.10 | 0 | 0 | 0 |
| 19/05/2025 |
12.25
|
1,040,000 | 11.80 | 12.45 | 11.80 | 0 | 0 | 0 |