| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
-0.02 | -0.48% | 28,850,800 | 0 | 0 |
4.12
7.21
4.12
|
|
2 tháng
(2026-07-20) |
-0.02 | -0.48% | 50,324,800 | 0 | 0 |
4.12
7.21
4.12
|
|
3 tháng
(2026-06-18) |
-0.02 | -0.48% | 74,155,700 | 0 | 0 |
4.12
7.48
4.12
|
|
6 tháng
(2026-03-20) |
-0.02 | -0.48% | 148,161,100 | 0 | 0 |
4.12
7.52
4.12
|
|
12 tháng
(2025-09-22) |
-0.02 | -0.48% | 384,736,300 | 0 | 0 |
4.12
9.55
4.12
|
|
24 tháng
(2024-09-26) |
-0.02 | -0.48% | 943,016,100 | 0 | 0 |
4.12
9.59
4.12
|
|
36 tháng
(2023-10-02) |
-1.73 | -29.57% | 1,358,228,400 | 0 | 0 |
4.12
9.59
4.12
|
|
60 tháng
(2021-10-12) |
-7.64 | -64.96% | 3,997,265,700 | -1,551,637 | -43.2 |
3.86
24.26
4.12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/12/2025 |
8.04
|
1,380,800 | 8.04 | 8.18 | 8.02 | 0 | 0 | 0 |
| 09/12/2025 |
8.02
|
2,913,100 | 8.03 | 8.13 | 8.01 | 0 | 0 | 0 |
| 08/12/2025 |
8.02
|
4,988,900 | 8.16 | 8.17 | 7.99 | 0 | 0 | 0 |
| 05/12/2025 |
8.16
|
2,335,000 | 8.40 | 8.40 | 8.15 | 0 | 0 | 0 |
| 04/12/2025 |
8.33
|
2,732,700 | 8.27 | 8.37 | 8.21 | 0 | 0 | 0 |
| 03/12/2025 |
8.18
|
4,482,300 | 8.12 | 8.18 | 8.08 | 0 | 0 | 0 |
| 02/12/2025 |
8.12
|
2,578,800 | 8.19 | 8.19 | 8.02 | 0 | 0 | 0 |
| 01/12/2025 |
8.17
|
1,946,900 | 8.31 | 8.33 | 8.17 | 0 | 0 | 0 |
| 28/11/2025 |
8.31
|
1,951,100 | 8.35 | 8.36 | 8.25 | 0 | 0 | 0 |
| 27/11/2025 |
8.30
|
2,888,500 | 8.43 | 8.44 | 8.28 | 0 | 0 | 0 |
| 26/11/2025 |
8.43
|
3,011,600 | 8.18 | 8.45 | 8.18 | 0 | 0 | 0 |
| 25/11/2025 |
8.18
|
4,537,800 | 8.40 | 8.43 | 8.18 | 0 | 0 | 0 |
| 24/11/2025 |
8.48
|
3,837,400 | 8.69 | 8.69 | 8.39 | 0 | 0 | 0 |
| 21/11/2025 |
8.74
|
5,974,800 | 8.44 | 8.74 | 8.43 | 0 | 0 | 0 |
| 20/11/2025 |
8.54
|
2,271,100 | 8.65 | 8.68 | 8.44 | 0 | 0 | 0 |
| 19/11/2025 |
8.63
|
1,831,100 | 8.77 | 8.79 | 8.51 | 0 | 0 | 0 |
| 18/11/2025 |
8.77
|
2,084,400 | 8.82 | 8.88 | 8.67 | 0 | 0 | 0 |
| 17/11/2025 |
8.87
|
2,777,800 | 8.88 | 8.94 | 8.82 | 0 | 0 | 0 |
| 14/11/2025 |
8.78
|
6,026,200 | 8.48 | 8.82 | 8.48 | 0 | 0 | 0 |
| 13/11/2025 |
8.52
|
1,647,200 | 8.50 | 8.55 | 8.49 | 0 | 0 | 0 |
| 12/11/2025 |
8.50
|
3,395,800 | 8.30 | 8.50 | 8.26 | 0 | 0 | 0 |
| 11/11/2025 |
8.25
|
1,843,200 | 8.11 | 8.25 | 8.10 | 0 | 0 | 0 |
| 10/11/2025 |
8.10
|
3,015,900 | 8.08 | 8.17 | 7.99 | 0 | 0 | 0 |
| 07/11/2025 |
8.08
|
5,334,800 | 8.44 | 8.44 | 8.05 | 0 | 0 | 0 |
| 06/11/2025 |
8.45
|
4,009,100 | 8.55 | 8.69 | 8.45 | 0 | 0 | 0 |
| 05/11/2025 |
8.69
|
2,893,600 | 8.73 | 8.80 | 8.60 | 0 | 0 | 0 |
| 04/11/2025 |
8.79
|
7,524,900 | 8.64 | 8.84 | 8.32 | 0 | 0 | 0 |
| 03/11/2025 |
8.68
|
8,609,700 | 8.70 | 9.07 | 8.68 | 0 | 0 | 0 |
| 31/10/2025 |
8.70
|
5,946,900 | 8.58 | 8.92 | 8.58 | 0 | 0 | 0 |
| 30/10/2025 |
8.68
|
5,724,400 | 8.66 | 8.78 | 8.58 | 0 | 0 | 0 |
| 29/10/2025 |
8.68
|
5,774,000 | 8.47 | 8.76 | 8.40 | 0 | 0 | 0 |
| 28/10/2025 |
8.48
|
4,679,300 | 8.06 | 8.48 | 8.05 | 0 | 0 | 0 |
| 27/10/2025 |
8.10
|
4,222,000 | 8.39 | 8.39 | 8.10 | 0 | 0 | 0 |
| 24/10/2025 |
8.32
|
4,648,500 | 8.30 | 8.36 | 8.10 | 0 | 0 | 0 |
| 23/10/2025 |
8.39
|
4,729,500 | 8.46 | 8.58 | 8.30 | 0 | 0 | 0 |
| 22/10/2025 |
8.45
|
12,763,300 | 8.53 | 8.55 | 8 | 0 | 0 | 0 |
| 21/10/2025 |
8.53
|
17,589,800 | 8.90 | 9.03 | 8.53 | 0 | 0 | 0 |
| 20/10/2025 |
9.17
|
9,328,200 | 9.71 | 9.85 | 9.17 | 0 | 0 | 0 |
| 17/10/2025 |
9.85
|
10,886,900 | 9.94 | 10.10 | 9.69 | 0 | 0 | 0 |
| 16/10/2025 |
9.85
|
10,466,500 | 9.69 | 9.99 | 9.66 | 0 | 0 | 0 |
| 15/10/2025 |
9.60
|
5,766,700 | 9.65 | 9.74 | 9.49 | 0 | 0 | 0 |
| 14/10/2025 |
9.59
|
12,469,800 | 9.71 | 9.80 | 9.45 | 0 | 0 | 0 |
| 13/10/2025 |
9.68
|
8,769,800 | 9.21 | 9.68 | 9.20 | 0 | 0 | 0 |
| 10/10/2025 |
9.37
|
10,111,200 | 9.24 | 9.54 | 9.24 | 0 | 0 | 0 |
| 09/10/2025 |
9.30
|
3,810,500 | 9.28 | 9.40 | 9.16 | 0 | 0 | 0 |
| 08/10/2025 |
9.13
|
5,346,700 | 9.15 | 9.19 | 9.02 | 0 | 0 | 0 |
| 07/10/2025 |
9.05
|
6,415,800 | 9.38 | 9.38 | 9.05 | 0 | 0 | 0 |
| 06/10/2025 |
9.38
|
4,795,800 | 9.12 | 9.40 | 9.02 | 0 | 0 | 0 |
| 03/10/2025 |
8.91
|
8,956,700 | 9.25 | 9.25 | 8.80 | 0 | 0 | 0 |
| 02/10/2025 |
9.27
|
5,502,400 | 9.60 | 9.60 | 9.25 | 0 | 0 | 0 |
| 01/10/2025 |
9.59
|
5,153,600 | 9.55 | 9.60 | 9.37 | 0 | 0 | 0 |
| 30/09/2025 |
9.54
|
10,809,400 | 9.74 | 9.81 | 9.16 | 0 | 0 | 0 |
| 29/09/2025 |
9.74
|
9,801,000 | 9.99 | 10.20 | 9.66 | 0 | 0 | 0 |
| 26/09/2025 |
9.99
|
7,251,400 | 10.10 | 10.20 | 9.94 | 0 | 0 | 0 |
| 25/09/2025 |
10.20
|
28,760,700 | 9.67 | 10.25 | 9.64 | 0 | 0 | 0 |
| 24/09/2025 |
9.61
|
9,190,100 | 9.55 | 9.75 | 9.43 | 0 | 0 | 0 |
| 23/09/2025 |
9.53
|
3,568,000 | 9.50 | 9.59 | 9.37 | 0 | 0 | 0 |
| 22/09/2025 |
9.50
|
10,595,500 | 9.87 | 9.87 | 9.25 | 0 | 0 | 0 |
| 19/09/2025 |
9.80
|
13,608,400 | 9.74 | 9.85 | 9.56 | 0 | 0 | 0 |
| 18/09/2025 |
9.60
|
9,341,000 | 9.70 | 9.84 | 9.50 | 0 | 0 | 0 |
| 17/09/2025 |
9.60
|
30,813,300 | 9 | 9.60 | 8.85 | 0 | 0 | 0 |
| 16/09/2025 |
8.98
|
3,999,600 | 9.07 | 9.10 | 8.88 | 0 | 0 | 0 |
| 15/09/2025 |
8.99
|
2,493,900 | 8.85 | 8.99 | 8.85 | 0 | 0 | 0 |
| 12/09/2025 |
8.89
|
3,461,000 | 8.74 | 8.89 | 8.69 | 0 | 0 | 0 |
| 11/09/2025 |
8.62
|
2,986,000 | 8.77 | 8.77 | 8.50 | 0 | 0 | 0 |
| 10/09/2025 |
8.77
|
2,933,300 | 9 | 9 | 8.67 | 0 | 0 | 0 |
| 09/09/2025 |
8.97
|
5,656,400 | 8.66 | 8.97 | 8.56 | 0 | 0 | 0 |
| 08/09/2025 |
8.60
|
7,137,800 | 9.07 | 9.11 | 8.60 | 0 | 0 | 0 |
| 05/09/2025 |
9.10
|
6,940,800 | 9.37 | 9.50 | 9.10 | 0 | 0 | 0 |
| 04/09/2025 |
9.28
|
4,446,100 | 9.31 | 9.40 | 9.28 | 0 | 0 | 0 |
| 03/09/2025 |
9.27
|
4,877,600 | 9.02 | 9.38 | 9.01 | 0 | 0 | 0 |
| 02/09/2025 |
5.54
|
1,906,800 | 5.44 | 5.60 | 5.44 | 0 | 0 | 0 |
| 01/09/2025 |
5.27
|
754,500 | 5.32 | 5.34 | 5.25 | 0 | 0 | 0 |
| 29/08/2025 |
9
|
5,223,200 | 9.02 | 9.08 | 8.95 | 0 | 0 | 0 |
| 28/08/2025 |
8.91
|
3,304,900 | 9.01 | 9.03 | 8.89 | 0 | 0 | 0 |
| 27/08/2025 |
9.01
|
7,080,800 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
| 26/08/2025 |
8.97
|
3,035,100 | 8.57 | 8.97 | 8.56 | 0 | 0 | 0 |
| 25/08/2025 |
8.60
|
4,830,000 | 8.56 | 8.75 | 8.50 | 0 | 0 | 0 |
| 22/08/2025 |
8.56
|
17,315,300 | 9 | 9.15 | 8.56 | 0 | 0 | 0 |
| 21/08/2025 |
9.20
|
8,251,900 | 9.52 | 9.59 | 9.20 | 0 | 0 | 0 |
| 20/08/2025 |
9.50
|
11,144,600 | 9.90 | 9.91 | 9.37 | 0 | 0 | 0 |
| 19/08/2025 |
10
|
11,202,700 | 9.84 | 10.20 | 9.70 | 0 | 0 | 0 |
| 18/08/2025 |
9.80
|
10,338,200 | 10 | 10 | 9.72 | 0 | 0 | 0 |
| 15/08/2025 |
10.10
|
15,795,900 | 10.45 | 10.50 | 9.90 | 0 | 0 | 0 |
| 14/08/2025 |
10.40
|
15,840,000 | 10.20 | 10.40 | 9.80 | 0 | 0 | 0 |
| 13/08/2025 |
9.90
|
18,111,900 | 9.58 | 9.94 | 9.52 | 0 | 0 | 0 |
| 12/08/2025 |
9.55
|
8,609,000 | 9.73 | 9.73 | 9.21 | 0 | 0 | 0 |
| 11/08/2025 |
9.59
|
9,419,300 | 9.55 | 9.96 | 9.54 | 0 | 0 | 0 |
| 08/08/2025 |
9.50
|
10,386,300 | 9.55 | 9.57 | 9.18 | 0 | 0 | 0 |
| 07/08/2025 |
9.45
|
9,022,200 | 9.41 | 9.65 | 9.34 | 0 | 0 | 0 |
| 06/08/2025 |
9.35
|
6,712,100 | 9.15 | 9.35 | 9.15 | 0 | 0 | 0 |
| 05/08/2025 |
9.35
|
17,625,400 | 9.60 | 9.60 | 8.75 | 0 | 0 | 0 |
| 04/08/2025 |
9.40
|
8,191,800 | 9.11 | 9.42 | 9.11 | 0 | 0 | 0 |
| 01/08/2025 |
9.11
|
15,119,300 | 9.63 | 9.63 | 9.10 | 0 | 0 | 0 |
| 31/07/2025 |
9.70
|
18,017,700 | 10.10 | 10.10 | 9.54 | 0 | 0 | 0 |
| 30/07/2025 |
9.54
|
16,201,200 | 9.23 | 9.54 | 9.10 | 0 | 0 | 0 |
| 29/07/2025 |
8.92
|
31,180,100 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
| 28/07/2025 |
8.60
|
15,005,500 | 8.51 | 8.76 | 8.43 | 0 | 0 | 0 |
| 25/07/2025 |
8.38
|
6,461,700 | 8.30 | 8.40 | 8.25 | 0 | 0 | 0 |
| 24/07/2025 |
8.30
|
5,978,000 | 8.36 | 8.39 | 8.15 | 0 | 0 | 0 |