| 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) |
-4.20 | -41.18% | 2,021,800 | 0 | 0 |
6
10.80
6
|
|
2 tháng
(2026-04-13) |
-5.05 | -45.70% | 2,022,000 | 0 | 0 |
6
11.05
6
|
|
3 tháng
(2026-03-16) |
-4.35 | -42.03% | 2,022,200 | 0 | 0 |
6
11.05
6
|
|
6 tháng
(2025-12-15) |
-6.85 | -53.31% | 7,774,400 | 100 | 0.0 |
6
13.80
6
|
|
12 tháng
(2025-06-17) |
-3.14 | -34.35% | 8,869,000 | -9,900 | -0.1 |
6
13.80
6
|
|
24 tháng
(2024-06-24) |
-0.20 | -3.23% | 10,587,800 | -43,300 | -0.4 |
5.73
13.80
6
|
|
36 tháng
(2023-06-28) |
-0.41 | -6.40% | 14,559,600 | -216,800 | -1.5 |
5.20
13.80
6
|
|
60 tháng
(2021-07-08) |
-2.19 | -26.73% | 16,664,400 | -24,304 | 1.4 |
5.09
13.80
6
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/08/2025 |
10.35
|
45,500 | 10.35 | 10.90 | 9.69 | 0 | 0 | 0 |
| 19/08/2025 |
10.35
|
23,100 | 10.40 | 10.90 | 10.35 | 0 | 0 | 0 |
| 18/08/2025 |
10.40
|
16,200 | 9.95 | 10.45 | 9.80 | 0 | 0 | 0 |
| 15/08/2025 |
9.80
|
7,200 | 10.50 | 10.50 | 9.80 | 0 | 0 | 0 |
| 14/08/2025 |
9.92
|
21,400 | 9.92 | 10 | 9.92 | 0 | 0 | 0 |
| 13/08/2025 |
9.92
|
39,200 | 9.92 | 9.92 | 9.29 | 0 | 0 | 0 |
| 12/08/2025 |
9.28
|
7,100 | 9 | 9.29 | 9 | 0 | 0 | 0 |
| 11/08/2025 |
9.30
|
500 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 08/08/2025 |
9.30
|
8,400 | 9.30 | 9.30 | 8.65 | 0 | 0 | 0 |
| 07/08/2025 |
9.30
|
12,000 | 9.11 | 9.83 | 9.11 | 0 | 0 | 0 |
| 06/08/2025 |
9.20
|
4,200 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 05/08/2025 |
8.84
|
4,000 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 04/08/2025 |
8.85
|
3,300 | 9 | 9 | 8.85 | 0 | 0 | 0 |
| 01/08/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 31/07/2025 |
9
|
1,300 | 9.08 | 9.08 | 8.45 | 0 | 0 | 0 |
| 30/07/2025 |
9.08
|
20,000 | 9.08 | 9.09 | 8.68 | 0 | 0 | 0 |
| 29/07/2025 |
8.50
|
5,900 | 8.50 | 9.08 | 8.50 | 0 | 0 | 0 |
| 28/07/2025 |
8.50
|
10,200 | 8.70 | 9 | 8.50 | 0 | 0 | 0 |
| 25/07/2025 |
8.70
|
55,000 | 8.68 | 8.79 | 8.68 | 0 | 0 | 0 |
| 24/07/2025 |
8.30
|
17,600 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
| 23/07/2025 |
8.10
|
1,100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 22/07/2025 |
8.10
|
20,200 | 8.10 | 8.15 | 8.10 | 0 | 0 | 0 |
| 21/07/2025 |
8
|
8,500 | 8.45 | 8.45 | 8 | 0 | 0 | 0 |
| 18/07/2025 |
8.10
|
1,100 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 17/07/2025 |
8.10
|
6,100 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
| 16/07/2025 |
8.36
|
8,000 | 8.15 | 8.36 | 8 | 0 | 0 | 0 |
| 15/07/2025 |
8.37
|
3,600 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 14/07/2025 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 11/07/2025 |
8.45
|
21,500 | 8.01 | 8.48 | 8 | 0 | 0 | 0 |
| 10/07/2025 |
8.49
|
3,600 | 8 | 8.49 | 8 | 0 | 0 | 0 |
| 09/07/2025 |
8.49
|
600 | 8.60 | 8.60 | 8.49 | 0 | 0 | 0 |
| 08/07/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 07/07/2025 |
8.50
|
2,100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 04/07/2025 |
8.50
|
800 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 03/07/2025 |
8.69
|
36,000 | 8.80 | 8.80 | 8.37 | 0 | 0 | 0 |
| 02/07/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 01/07/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 30/06/2025 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 27/06/2025 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 26/06/2025 |
8.59
|
1,000 | 8.70 | 8.70 | 8.36 | 0 | 0 | 0 |
| 25/06/2025 |
8.70
|
4,500 | 8.97 | 8.97 | 8.36 | 0 | 0 | 0 |
| 24/06/2025 |
8.98
|
9,000 | 8.65 | 8.99 | 8.65 | 0 | 0 | 0 |
| 23/06/2025 |
9.30
|
1,400 | 9 | 9.40 | 9 | 0 | 0 | 0 |
| 20/06/2025 |
8.90
|
6,700 | 8.45 | 8.90 | 8.41 | 0 | 0 | 0 |
| 19/06/2025 |
9
|
700 | 8.51 | 9 | 8.51 | 0 | 0 | 0 |
| 18/06/2025 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 17/06/2025 |
9.14
|
500 | 8.65 | 9.14 | 8.65 | 0 | 0 | 0 |
| 16/06/2025 |
9.16
|
3,100 | 8.61 | 9.16 | 8.03 | 0 | 0 | 0 |
| 13/06/2025 |
8.61
|
2,400 | 9.64 | 9.64 | 8.60 | 0 | 0 | 0 |
| 12/06/2025 |
9.10
|
1,500 | 9 | 9.10 | 8.60 | 0 | 0 | 0 |
| 11/06/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 10/06/2025 |
9
|
4,000 | 9.41 | 9.41 | 9 | 0 | 0 | 0 |
| 09/06/2025 |
8.80
|
2,100 | 9.35 | 9.35 | 8.72 | 0 | 0 | 0 |
| 06/06/2025 |
9.35
|
4,400 | 10.05 | 10.10 | 9.35 | 0 | 0 | 0 |
| 05/06/2025 |
10.05
|
200 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
| 04/06/2025 |
10.30
|
14,500 | 10.60 | 10.60 | 9.35 | 0 | 4,100 | -0.0 |
| 03/06/2025 |
10.05
|
10,000 | 10.05 | 10.05 | 10.05 | 0 | 1,000 | -0.0 |
| 02/06/2025 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 30/05/2025 |
10.80
|
100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 29/05/2025 |
10.40
|
100 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 28/05/2025 |
9.82
|
26,400 | 9.90 | 11.10 | 9.82 | 0 | 0 | 0 |
| 27/05/2025 |
10.55
|
2,300 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
| 26/05/2025 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 23/05/2025 |
11.30
|
5,100 | 10.55 | 11.30 | 10.55 | 0 | 0 | 0 |
| 22/05/2025 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 21/05/2025 |
11.30
|
8,500 | 10.55 | 11.35 | 10.55 | 0 | 0 | 0 |
| 20/05/2025 |
11.30
|
2,200 | 11.30 | 11.30 | 10.55 | 0 | 0 | 0 |
| 19/05/2025 |
11.30
|
1,400 | 10.70 | 11.40 | 10.70 | 0 | 0 | 0 |
| 16/05/2025 |
10.70
|
3,100 | 10.70 | 11.50 | 10.70 | 0 | 0 | 0 |
| 15/05/2025 |
11.45
|
100 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
| 14/05/2025 |
11.50
|
2,500 | 10.95 | 11.50 | 10.70 | 0 | 0 | 0 |
| 13/05/2025 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| 12/05/2025 |
11.50
|
1,300 | 12 | 12 | 11 | 0 | 0 | 0 |
| 09/05/2025 |
11.50
|
1,900 | 11 | 11.50 | 10.90 | 0 | 0 | 0 |
| 08/05/2025 |
11
|
100 | 11 | 11 | 11 | 0 | 0 | 0 |
| 07/05/2025 |
11.50
|
200 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| 06/05/2025 |
11.50
|
800 | 11.50 | 11.50 | 11 | 0 | 0 | 0 |
| 05/05/2025 |
11.50
|
800 | 11 | 11.50 | 11 | 0 | 0 | 0 |
| 29/04/2025 |
11.50
|
100 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| 28/04/2025 |
11.75
|
5,100 | 11.40 | 11.75 | 11.40 | 0 | 0 | 0 |
| 25/04/2025 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 24/04/2025 |
11.70
|
3,700 | 11.40 | 11.70 | 11.10 | 0 | 0 | 0 |
| 23/04/2025 |
11.90
|
5,100 | 11.50 | 11.90 | 11.50 | 0 | 0 | 0 |
| 22/04/2025 |
11.80
|
2,700 | 11 | 11.80 | 11 | 0 | 0 | 0 |
| 21/04/2025 |
11.80
|
24,200 | 11.80 | 11.95 | 11.65 | 0 | 100 | -0.0 |
| 18/04/2025 |
12
|
9,700 | 12 | 12.40 | 12 | 0 | 0 | 0 |
| 17/04/2025 |
11.60
|
700 | 11.65 | 11.65 | 11.10 | 300 | 0 | 0.0 |
| 16/04/2025 |
11.90
|
4,200 | 11.10 | 11.90 | 11.10 | 0 | 0 | 0 |
| 15/04/2025 |
11.90
|
300 | 11.10 | 11.90 | 11.10 | 0 | 0 | 0 |
| 14/04/2025 |
11.90
|
100 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
| 11/04/2025 |
11.70
|
2,100 | 11.70 | 11.70 | 10.90 | 0 | 200 | -0.0 |
| 10/04/2025 |
11.70
|
6,500 | 11.75 | 11.75 | 11.70 | 0 | 0 | 0 |
| 09/04/2025 |
11
|
3,500 | 10.90 | 11 | 10.90 | 0 | 0 | 0 |
| 08/04/2025 |
10.60
|
504,300 | 10.60 | 10.60 | 10.25 | 0 | 0 | 0 |
| 04/04/2025 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 03/04/2025 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 02/04/2025 |
11
|
9,100 | 11 | 11.20 | 11 | 0 | 0 | 0 |
| 01/04/2025 |
11.20
|
2,200 | 11.30 | 11.30 | 10.80 | 0 | 0 | 0 |
| 31/03/2025 |
11.35
|
100 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
| 28/03/2025 |
11
|
1,000 | 11 | 11 | 11 | 0 | 0 | 0 |