| 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) |
-0.04 | -0.41% | 341,300 | 2,300 | 0 |
9.39
9.89
9.40
|
|
2 tháng
(2026-04-13) |
-0.03 | -0.31% | 742,900 | -6,005 | 0 |
9.22
10.25
9.40
|
|
3 tháng
(2026-03-16) |
-0.29 | -2.90% | 1,097,400 | -11,505 | -0.0 |
9.01
10.25
9.40
|
|
6 tháng
(2025-12-15) |
-2.79 | -22.32% | 4,543,900 | -31,205 | -0.3 |
9.01
12.50
9.40
|
|
12 tháng
(2025-06-17) |
1.61 | 19.88% | 51,329,200 | -62,605 | -0.7 |
7.89
15.80
9.40
|
|
24 tháng
(2024-06-24) |
1.38 | 16.52% | 70,268,900 | -260,980 | -2.5 |
6.26
15.80
9.40
|
|
36 tháng
(2023-06-28) |
4.86 | 100.30% | 188,294,200 | -560,694 | -5.2 |
4.63
15.80
9.40
|
|
60 tháng
(2021-07-08) |
0.41 | 4.46% | 551,330,100 | -1,072,079 | -10.3 |
3.48
15.80
9.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/08/2025 |
15.80
|
4,055,900 | 16.15 | 16.15 | 15.10 | 67,900 | 20,200 | 0.8 |
| 19/08/2025 |
15.10
|
172,100 | 15.10 | 15.10 | 15.10 | 0 | 300 | -0.0 |
| 18/08/2025 |
14.15
|
189,300 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 |
| 15/08/2025 |
13.25
|
1,013,500 | 12.75 | 13.25 | 12.20 | 16,100 | 10,300 | 0.1 |
| 14/08/2025 |
12.40
|
780,200 | 12.50 | 12.85 | 12.10 | 1,400 | 7,400 | -0.1 |
| 13/08/2025 |
12.40
|
462,300 | 12.50 | 12.70 | 12.10 | 0 | 0 | 0 |
| 12/08/2025 |
12.45
|
966,100 | 12.10 | 12.70 | 11.80 | 10,100 | 10,300 | -0.0 |
| 11/08/2025 |
11.90
|
331,700 | 11.80 | 12.20 | 11.80 | 7,400 | 1,200 | 0.1 |
| 08/08/2025 |
11.70
|
349,500 | 11.90 | 12 | 11.55 | 0 | 0 | 0 |
| 07/08/2025 |
11.90
|
470,200 | 12.45 | 12.45 | 11.70 | 8,900 | 8,900 | -0.0 |
| 06/08/2025 |
11.95
|
537,700 | 11.90 | 12.15 | 11.60 | 1,200 | 1,200 | -0.0 |
| 05/08/2025 |
11.65
|
1,217,900 | 12.90 | 12.90 | 11.65 | 0 | 0 | 0 |
| 04/08/2025 |
12.50
|
601,700 | 12 | 12.50 | 11.50 | 2,500 | 22,300 | -0.2 |
| 01/08/2025 |
12.20
|
2,753,800 | 13 | 13 | 12 | 7,600 | 18,800 | -0.1 |
| 31/07/2025 |
12.15
|
434,300 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 |
| 30/07/2025 |
11.40
|
463,100 | 11.40 | 11.40 | 11.40 | 0 | 2,000 | -0.0 |
| 29/07/2025 |
10.70
|
2,306,700 | 10.60 | 11 | 9.62 | 3,700 | 700 | 0.0 |
| 28/07/2025 |
10.30
|
866,100 | 9.93 | 10.40 | 9.93 | 2,200 | 700 | 0.0 |
| 25/07/2025 |
9.86
|
651,100 | 9.65 | 9.99 | 9.64 | 4,700 | 3,800 | 0.0 |
| 24/07/2025 |
9.60
|
314,600 | 9.98 | 9.98 | 9.31 | 700 | 0 | 0.0 |
| 23/07/2025 |
9.60
|
682,100 | 9.21 | 9.66 | 9.21 | 700 | 2,300 | -0.0 |
| 22/07/2025 |
9.03
|
462,400 | 8.50 | 9.09 | 8.42 | 3,800 | 3,800 | 0.0 |
| 21/07/2025 |
8.58
|
333,000 | 8.50 | 8.75 | 8.40 | 500 | 500 | 0.0 |
| 18/07/2025 |
8.39
|
196,200 | 8.48 | 8.48 | 8.25 | 200 | 200 | -0.0 |
| 17/07/2025 |
8.42
|
142,000 | 8.50 | 8.60 | 8.39 | 2,400 | 0 | 0.0 |
| 16/07/2025 |
8.30
|
56,000 | 8.24 | 8.36 | 8.20 | 0 | 6,000 | -0.0 |
| 15/07/2025 |
8.24
|
153,900 | 8.05 | 8.40 | 8.05 | 0 | 4,300 | -0.0 |
| 14/07/2025 |
8.05
|
96,500 | 8.07 | 8.08 | 7.88 | 0 | 2,000 | -0.0 |
| 11/07/2025 |
8.03
|
91,500 | 7.98 | 8.03 | 7.85 | 0 | 100 | 0 |
| 10/07/2025 |
7.98
|
55,200 | 7.94 | 8 | 7.94 | 0 | 0 | 0 |
| 09/07/2025 |
7.98
|
130,300 | 8 | 8.03 | 7.95 | 0 | 0 | 0 |
| 08/07/2025 |
8
|
71,800 | 8 | 8.02 | 7.93 | 0 | 0 | 0 |
| 07/07/2025 |
8
|
55,400 | 7.99 | 8.05 | 7.94 | 1,500 | 0 | 0.0 |
| 04/07/2025 |
8
|
16,600 | 7.99 | 8.07 | 7.99 | 0 | 0 | 0 |
| 03/07/2025 |
7.99
|
156,900 | 8 | 8.19 | 7.90 | 14,100 | 0 | 0.1 |
| 02/07/2025 |
8
|
66,100 | 7.90 | 8.02 | 7.88 | 1,500 | 0 | 0.0 |
| 01/07/2025 |
7.90
|
25,600 | 7.92 | 7.94 | 7.80 | 0 | 0 | 0 |
| 30/06/2025 |
7.92
|
38,200 | 7.96 | 8.01 | 7.92 | 0 | 0 | 0 |
| 27/06/2025 |
7.98
|
27,200 | 7.99 | 7.99 | 7.88 | 0 | 700 | -0.0 |
| 26/06/2025 |
7.89
|
30,400 | 7.91 | 7.99 | 7.85 | 0 | 0 | 0 |
| 25/06/2025 |
7.89
|
80,900 | 7.92 | 8.14 | 7.88 | 0 | 0 | 0 |
| 24/06/2025 |
7.97
|
28,100 | 7.98 | 8.10 | 7.90 | 0 | 0 | 0 |
| 23/06/2025 |
7.95
|
49,700 | 8.10 | 8.14 | 7.95 | 0 | 0 | 0 |
| 20/06/2025 |
8.15
|
53,700 | 8.03 | 8.19 | 8.03 | 700 | 0 | 0.0 |
| 19/06/2025 |
8.10
|
18,000 | 8.10 | 8.17 | 8.01 | 0 | 0 | 0 |
| 18/06/2025 |
8.16
|
41,100 | 8.10 | 8.23 | 8.06 | 0 | 0 | 0 |
| 17/06/2025 |
8.10
|
85,200 | 8.17 | 8.22 | 8.10 | 0 | 9,100 | -0.1 |
| 16/06/2025 |
8.17
|
33,200 | 8 | 8.32 | 8 | 0 | 0 | 0 |
| 13/06/2025 |
7.95
|
24,500 | 7.95 | 8.45 | 7.95 | 0 | 200 | -0.0 |
| 12/06/2025 |
8.19
|
162,000 | 8.11 | 8.24 | 7.90 | 9,100 | 0 | 0.1 |
| 11/06/2025 |
8.11
|
24,000 | 8.45 | 8.45 | 8.11 | 0 | 1,000 | -0.0 |
| 10/06/2025 |
8.30
|
71,400 | 7.91 | 8.30 | 7.90 | 200 | 0 | 0.0 |
| 09/06/2025 |
8.10
|
162,600 | 8.59 | 8.59 | 8 | 0 | 300 | -0.0 |
| 06/06/2025 |
8.22
|
120,500 | 8.63 | 8.72 | 8.22 | 0 | 5,500 | -0.0 |
| 05/06/2025 |
8.63
|
116,900 | 8.93 | 8.93 | 8.63 | 0 | 1,100 | -0.0 |
| 04/06/2025 |
8.88
|
243,800 | 8.64 | 8.98 | 8.64 | 300 | 100 | 0.0 |
| 03/06/2025 |
8.70
|
145,100 | 8.68 | 8.90 | 8.67 | 5,500 | 0 | 0.0 |
| 02/06/2025 |
8.64
|
179,600 | 8.84 | 8.88 | 8.50 | 1,100 | 6,100 | -0.0 |
| 30/05/2025 |
8.79
|
672,900 | 9.11 | 9.48 | 8.74 | 100 | 0 | 0.0 |
| 29/05/2025 |
9.39
|
258,200 | 9.80 | 9.80 | 9.18 | 0 | 12,800 | -0.1 |
| 28/05/2025 |
9.18
|
726,200 | 8.61 | 9.18 | 8.61 | 0 | 0 | 0 |
| 27/05/2025 |
8.58
|
242,100 | 8.45 | 8.65 | 8.41 | 0 | 0 | 0 |
| 26/05/2025 |
8.53
|
55,500 | 8.50 | 8.68 | 8.20 | 100 | 900 | -0.0 |
| 23/05/2025 |
8.59
|
83,300 | 8.50 | 8.64 | 8.50 | 0 | 600 | -0.0 |
| 22/05/2025 |
8.59
|
296,900 | 8.37 | 8.70 | 8.25 | 9,300 | 1,900 | 0 |
| 21/05/2025 |
8.19
|
48,900 | 8.08 | 8.38 | 8.08 | 0 | 0 | 0 |
| 20/05/2025 |
8.25
|
170,900 | 8.22 | 8.30 | 8.06 | 3,800 | 0 | 0.0 |
| 19/05/2025 |
8.06
|
15,200 | 8.04 | 8.33 | 8.04 | 2,000 | 0 | 0 |
| 16/05/2025 |
8.29
|
165,400 | 7.89 | 8.30 | 7.88 | 100 | 0 | 0 |
| 15/05/2025 |
8.11
|
30,400 | 8.01 | 8.19 | 8 | 0 | 0 | 0 |
| 14/05/2025 |
8.04
|
27,400 | 8.11 | 8.34 | 8.04 | 0 | 0 | 0 |
| 13/05/2025 |
8.20
|
50,200 | 8.20 | 8.42 | 8.16 | 0 | 0 | 0 |
| 12/05/2025 |
8.20
|
15,600 | 8.18 | 8.37 | 8.10 | 0 | 0 | 0 |
| 09/05/2025 |
8.18
|
82,500 | 8.35 | 8.35 | 8 | 0 | 2,600 | 0 |
| 08/05/2025 |
8.35
|
28,900 | 8.40 | 8.44 | 8.20 | 0 | 200 | 0 |
| 07/05/2025 |
8.49
|
7,800 | 8.59 | 8.59 | 8.32 | 0 | 0 | 0 |
| 06/05/2025 |
8.50
|
87,300 | 8.56 | 8.57 | 8.43 | 0 | 0 | 0 |
| 05/05/2025 |
8.43
|
97,800 | 8.39 | 8.61 | 8.20 | 1,500 | 500 | 0 |
| 29/04/2025 |
8.46
|
23,000 | 8.46 | 8.46 | 8.11 | 0 | 2,300 | -0.0 |
| 28/04/2025 |
8.46
|
50,000 | 8.41 | 8.58 | 8.41 | 0 | 300 | -0.0 |
| 25/04/2025 |
8.49
|
92,600 | 8.46 | 8.61 | 8.40 | 0 | 1,600 | -0.0 |
| 24/04/2025 |
8.45
|
176,700 | 8.26 | 8.47 | 8.21 | 600 | 500 | 0.0 |
| 23/04/2025 |
8.26
|
214,800 | 8.37 | 8.37 | 8.20 | 1,900 | 0 | 0.0 |
| 22/04/2025 |
8.15
|
130,600 | 8.10 | 8.30 | 7.78 | 0 | 0 | 0 |
| 21/04/2025 |
8.36
|
71,200 | 8.50 | 8.60 | 8.33 | 800 | 0 | 0.0 |
| 18/04/2025 |
8.50
|
108,500 | 8.65 | 8.85 | 8.43 | 2,200 | 1,200 | 0.0 |
| 17/04/2025 |
8.69
|
86,000 | 8.90 | 8.90 | 8.60 | 0 | 5,600 | -0.0 |
| 16/04/2025 |
8.60
|
349,300 | 8.32 | 8.80 | 8.20 | 0 | 500 | -0.0 |
| 15/04/2025 |
8.33
|
93,700 | 8.35 | 8.50 | 8.23 | 1,200 | 0 | 0.0 |
| 14/04/2025 |
8.49
|
246,700 | 8.37 | 8.50 | 8.01 | 4,600 | 0 | 0.0 |
| 11/04/2025 |
8.37
|
182,800 | 8.60 | 8.60 | 8.17 | 0 | 7,700 | -0.1 |
| 10/04/2025 |
8.18
|
173,700 | 8.10 | 8.18 | 8.10 | 0 | 0 | 0 |
| 09/04/2025 |
7.65
|
83,200 | 8.41 | 8.41 | 7.60 | 1,000 | 3,000 | -0.0 |
| 08/04/2025 |
8.10
|
690,200 | 7.59 | 8.15 | 7.59 | 1,600 | 500 | 0.0 |
| 04/04/2025 |
8.15
|
1,282,400 | 8.10 | 8.55 | 7.66 | 0 | 2,200 | -0.0 |
| 03/04/2025 |
8.01
|
878,600 | 7.45 | 8.45 | 7.45 | 7,000 | 7,000 | -0.0 |
| 02/04/2025 |
8
|
113,000 | 7.58 | 8 | 7.57 | 0 | 500 | -0.0 |
| 01/04/2025 |
7.57
|
27,600 | 7.50 | 7.57 | 7.45 | 3,300 | 200 | 0.0 |
| 31/03/2025 |
7.40
|
18,500 | 7.40 | 7.40 | 7.34 | 2,900 | 0 | 0.0 |
| 28/03/2025 |
7.49
|
51,600 | 7.64 | 7.64 | 7.26 | 1,400 | 0 | 0.0 |