| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-0.02 | -0.21% | 13,300 | 0 | 0 |
9.50
11.05
9.50
|
|
2 tháng
(2026-06-01) |
1.80 | 23.38% | 3,535,700 | 0 | 0 |
5.96
11.05
9.50
|
|
3 tháng
(2026-05-04) |
-1.55 | -14.03% | 4,271,100 | 0 | 0 |
5.96
11.05
9.50
|
|
6 tháng
(2026-02-02) |
-3.50 | -26.92% | 4,316,700 | 0 | 0 |
5.96
13.45
9.50
|
|
12 tháng
(2025-08-04) |
0.65 | 7.34% | 10,871,100 | -9,900 | -0.1 |
5.96
13.80
9.50
|
|
24 tháng
(2024-08-09) |
2.71 | 39.91% | 12,568,100 | -38,500 | -0.4 |
5.73
13.80
9.50
|
|
36 tháng
(2023-08-15) |
3.38 | 55.23% | 15,995,600 | -41,800 | -0.4 |
5.20
13.80
9.50
|
|
60 tháng
(2021-08-25) |
0.28 | 2.99% | 18,819,900 | -24,304 | 1.4 |
5.09
13.80
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/10/2025 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
| 08/10/2025 |
12
|
10,000 | 11.20 | 12 | 11.20 | 0 | 0 | 0 |
| 07/10/2025 |
12
|
100 | 12 | 12 | 12 | 0 | 0 | 0 |
| 06/10/2025 |
11.50
|
200 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| 03/10/2025 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| 02/10/2025 |
11.50
|
18,300 | 12.15 | 12.15 | 11.50 | 0 | 0 | 0 |
| 01/10/2025 |
12.15
|
2,100 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 |
| 30/09/2025 |
12.15
|
200 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 |
| 29/09/2025 |
12.15
|
29,400 | 12.15 | 12.15 | 12 | 0 | 0 | 0 |
| 26/09/2025 |
11.40
|
172,200 | 11.95 | 12 | 11.40 | 0 | 0 | 0 |
| 25/09/2025 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 24/09/2025 |
11.30
|
14,100 | 12 | 12 | 11.30 | 0 | 0 | 0 |
| 23/09/2025 |
12
|
32,000 | 12.25 | 12.25 | 12 | 0 | 0 | 0 |
| 22/09/2025 |
12.25
|
88,500 | 12.30 | 12.50 | 12 | 0 | 0 | 0 |
| 19/09/2025 |
12.30
|
5,500 | 12.50 | 12.50 | 12.30 | 0 | 0 | 0 |
| 18/09/2025 |
11.90
|
14,100 | 12.15 | 12.15 | 11.90 | 0 | 0 | 0 |
| 17/09/2025 |
11.90
|
2,200 | 11.80 | 11.90 | 11.80 | 0 | 0 | 0 |
| 16/09/2025 |
11.90
|
6,000 | 11.95 | 11.95 | 11.90 | 0 | 0 | 0 |
| 15/09/2025 |
11.90
|
11,800 | 12.10 | 12.15 | 11.90 | 0 | 0 | 0 |
| 12/09/2025 |
11.95
|
32,300 | 11.75 | 12.05 | 11.70 | 0 | 0 | 0 |
| 11/09/2025 |
11.90
|
23,700 | 12.20 | 12.20 | 11.70 | 0 | 0 | 0 |
| 10/09/2025 |
11.70
|
19,400 | 11.55 | 12.15 | 11.55 | 0 | 0 | 0 |
| 09/09/2025 |
11.55
|
18,800 | 11.55 | 11.60 | 11 | 0 | 0 | 0 |
| 08/09/2025 |
11.50
|
7,900 | 11.50 | 11.60 | 11.50 | 0 | 0 | 0 |
| 05/09/2025 |
11.50
|
37,100 | 10.70 | 11.50 | 10.50 | 0 | 10,000 | -0.1 |
| 04/09/2025 |
10.95
|
3,600 | 10.90 | 10.95 | 10.90 | 0 | 0 | 0 |
| 03/09/2025 |
10.95
|
8,900 | 10.90 | 10.95 | 10.20 | 0 | 0 | 0 |
| 29/08/2025 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 28/08/2025 |
10.40
|
7,100 | 10.95 | 10.95 | 10.40 | 0 | 0 | 0 |
| 27/08/2025 |
10.35
|
10,500 | 10.70 | 11 | 10.35 | 0 | 0 | 0 |
| 26/08/2025 |
10.35
|
25,600 | 10 | 10.35 | 10 | 0 | 0 | 0 |
| 25/08/2025 |
10
|
3,500 | 9.94 | 10 | 9.94 | 0 | 0 | 0 |
| 22/08/2025 |
9.97
|
500 | 9.76 | 9.97 | 9.20 | 0 | 0 | 0 |
| 21/08/2025 |
9.76
|
4,600 | 10.35 | 10.70 | 9.76 | 0 | 0 | 0 |
| 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 |