| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0.20 | 3.03% | 27,900 | -3,900 | 0 |
6.20
7
6.50
|
|
2 tháng
(2026-07-13) |
-0.10 | -1.45% | 97,900 | -3,900 | 0 |
6
7.30
6.50
|
|
3 tháng
(2026-06-15) |
-0.60 | -8.11% | 133,400 | -3,900 | 0 |
6
7.40
6.50
|
|
6 tháng
(2026-03-16) |
-1.60 | -19.05% | 27,677,600 | -3,900 | 0 |
6
8.50
6.50
|
|
12 tháng
(2025-09-16) |
-3.20 | -32% | 27,825,800 | -3,900 | 0 |
6
10.90
6.50
|
|
24 tháng
(2024-09-23) |
-0.40 | -5.56% | 30,310,696 | -12,700 | -0.1 |
5.60
11.50
6.50
|
|
36 tháng
(2023-09-27) |
-2.60 | -27.66% | 37,018,739 | -18,900 | -0.1 |
5.60
11.50
6.50
|
|
60 tháng
(2021-10-07) |
-5.70 | -45.60% | 44,424,224 | -37,056 | -0.4 |
5.60
33
6.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/11/2025 |
8.60
|
5,200 | 9.50 | 9.50 | 8.60 | 0 | 0 | 0 |
| 17/11/2025 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 14/11/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 13/11/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 12/11/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 11/11/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 10/11/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 07/11/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 06/11/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 05/11/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 04/11/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 03/11/2025 |
8.90
|
3,300 | 8 | 8.90 | 8 | 0 | 0 | 0 |
| 31/10/2025 |
8.50
|
700 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 30/10/2025 |
8.50
|
5,600 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
| 29/10/2025 |
8.90
|
11,100 | 9.10 | 9.10 | 8.30 | 0 | 0 | 0 |
| 28/10/2025 |
9.20
|
2,200 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 27/10/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 24/10/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 23/10/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 22/10/2025 |
10.20
|
300 | 9.50 | 10.20 | 9.50 | 0 | 0 | 0 |
| 21/10/2025 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 20/10/2025 |
9.40
|
6,100 | 8.80 | 9.40 | 8.70 | 0 | 0 | 0 |
| 17/10/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 16/10/2025 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 15/10/2025 |
9.20
|
1,300 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 14/10/2025 |
10.10
|
1,100 | 9 | 10.10 | 9 | 0 | 0 | 0 |
| 13/10/2025 |
9.90
|
3,100 | 9 | 9.90 | 9 | 0 | 0 | 0 |
| 10/10/2025 |
9.90
|
2,400 | 9.20 | 9.90 | 9.10 | 0 | 0 | 0 |
| 09/10/2025 |
9.90
|
700 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 08/10/2025 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 07/10/2025 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 06/10/2025 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 03/10/2025 |
10.90
|
5,600 | 9.90 | 10.90 | 9.90 | 0 | 0 | 0 |
| 02/10/2025 |
10.20
|
1,100 | 9.70 | 10.40 | 9 | 0 | 0 | 0 |
| 01/10/2025 |
9.70
|
200 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 30/09/2025 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 29/09/2025 |
9.80
|
5,400 | 10 | 10 | 9.60 | 0 | 0 | 0 |
| 26/09/2025 |
10
|
400 | 9.80 | 10 | 9.80 | 0 | 0 | 0 |
| 25/09/2025 |
9.90
|
4,600 | 9.40 | 9.90 | 9.10 | 0 | 0 | 0 |
| 24/09/2025 |
9.80
|
600 | 9.30 | 10 | 9.30 | 0 | 0 | 0 |
| 23/09/2025 |
9.50
|
800 | 9.30 | 9.50 | 9.20 | 0 | 0 | 0 |
| 22/09/2025 |
9.50
|
10,200 | 9.50 | 9.60 | 9.50 | 0 | 0 | 0 |
| 19/09/2025 |
10
|
5,500 | 9.40 | 10 | 9.30 | 0 | 0 | 0 |
| 18/09/2025 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 17/09/2025 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 16/09/2025 |
10
|
21,300 | 9.70 | 10 | 9.70 | 0 | 0 | 0 |
| 15/09/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 12/09/2025 |
10.20
|
6,500 | 10.40 | 10.40 | 9.50 | 0 | 0 | 0 |
| 11/09/2025 |
10.20
|
4,200 | 10.40 | 10.40 | 9.50 | 0 | 0 | 0 |
| 10/09/2025 |
10.50
|
4,500 | 10.20 | 10.50 | 10.20 | 0 | 0 | 0 |
| 09/09/2025 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 08/09/2025 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 05/09/2025 |
10.90
|
12,700 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 04/09/2025 |
10.20
|
5,600 | 9.60 | 10.20 | 9.50 | 0 | 0 | 0 |
| 03/09/2025 |
10.20
|
3,500 | 9.70 | 10.20 | 9.70 | 0 | 0 | 0 |
| 29/08/2025 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 28/08/2025 |
10.70
|
7,200 | 11 | 11 | 10.60 | 0 | 0 | 0 |
| 27/08/2025 |
10.80
|
13,900 | 10 | 10.80 | 9.90 | 0 | 0 | 0 |
| 26/08/2025 |
11
|
22,200 | 10.20 | 11 | 10.20 | 0 | 0 | 0 |
| 25/08/2025 |
10.90
|
300 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 22/08/2025 |
11.40
|
10,600 | 10.40 | 11.50 | 10.40 | 0 | 0 | 0 |
| 21/08/2025 |
11.50
|
21,000 | 10.70 | 11.70 | 10 | 0 | 0 | 0 |
| 20/08/2025 |
10.70
|
15,100 | 9.40 | 10.70 | 9.10 | 0 | 0 | 0 |
| 19/08/2025 |
9.90
|
4,800 | 9.80 | 9.90 | 9.50 | 0 | 0 | 0 |
| 18/08/2025 |
10
|
9,200 | 10 | 10 | 10 | 0 | 0 | 0 |
| 15/08/2025 |
10
|
3,000 | 10 | 10 | 10 | 0 | 0 | 0 |
| 14/08/2025 |
10.20
|
16,800 | 9.90 | 10.40 | 9.90 | 0 | 0 | 0 |
| 13/08/2025 |
10
|
13,800 | 9.60 | 10.50 | 9.50 | 0 | 0 | 0 |
| 12/08/2025 |
10.50
|
25,900 | 9.90 | 10.60 | 9.90 | 0 | 0 | 0 |
| 11/08/2025 |
11
|
26,900 | 11 | 11 | 9.90 | 0 | 0 | 0 |
| 08/08/2025 |
11
|
54,100 | 9.50 | 11 | 9 | 0 | 0 | 0 |
| 07/08/2025 |
10
|
66,200 | 9.90 | 10 | 9 | 0 | 0 | 0 |
| 06/08/2025 |
10
|
22,300 | 10 | 10.40 | 8.80 | 0 | 0 | 0 |
| 05/08/2025 |
9.70
|
33,000 | 9.30 | 10 | 8.60 | 0 | 0 | 0 |
| 04/08/2025 |
9.30
|
44,800 | 9.50 | 9.50 | 8.30 | 0 | 0 | 0 |
| 01/08/2025 |
9
|
200 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
| 31/07/2025 |
8.90
|
19,700 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 30/07/2025 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 29/07/2025 |
8.10
|
28,000 | 7.40 | 8.10 | 7.40 | 0 | 0 | 0 |
| 28/07/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 25/07/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 24/07/2025 |
8.20
|
2,000 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 23/07/2025 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 22/07/2025 |
8.40
|
6,800 | 8 | 8.40 | 8 | 0 | 0 | 0 |
| 21/07/2025 |
8.80
|
5,800 | 8.20 | 8.80 | 8 | 0 | 0 | 0 |
| 18/07/2025 |
8.80
|
20,800 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
| 17/07/2025 |
8.80
|
2,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 16/07/2025 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 15/07/2025 |
8.50
|
300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 14/07/2025 |
9
|
600 | 9 | 9 | 9 | 0 | 0 | 0 |
| 11/07/2025 |
8.50
|
57,100 | 9 | 9 | 7.90 | 0 | 0 | 0 |
| 10/07/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 09/07/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 08/07/2025 |
8.50
|
9,400 | 8 | 8.50 | 8 | 0 | 0 | 0 |
| 07/07/2025 |
8
|
1,100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 04/07/2025 |
8.20
|
22,700 | 7.90 | 8.30 | 7.90 | 0 | 0 | 0 |
| 03/07/2025 |
7.90
|
200 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 02/07/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 01/07/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 30/06/2025 |
7.90
|
1,000 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |