| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-1.10 | -10.19% | 295,500 | 0 | 0 |
9.10
11.20
10
|
|
2 tháng
(2026-07-20) |
0.20 | 2.11% | 397,900 | 0 | 0 |
9.10
11.20
10
|
|
3 tháng
(2026-06-22) |
-0.10 | -1.02% | 455,200 | 0 | 0 |
9.10
11.20
10
|
|
6 tháng
(2026-03-23) |
-1.60 | -14.16% | 1,386,800 | 0 | 0 |
9.10
11.30
10
|
|
12 tháng
(2025-09-23) |
-0.70 | -6.73% | 3,581,700 | 0 | 0 |
8.90
13.40
10
|
|
24 tháng
(2024-09-30) |
0.10 | 1.04% | 5,310,459 | 0 | 0 |
8.20
13.40
10
|
|
36 tháng
(2023-10-04) |
-0.94 | -8.86% | 7,788,820 | 0 | 0 |
8.20
16.26
10
|
|
60 tháng
(2021-10-14) |
-7.42 | -43.33% | 16,891,765 | 0 | 0 |
7.71
31.70
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2025 |
9.70
|
19,300 | 9.80 | 10 | 9.70 | 0 | 0 | 0 |
| 11/12/2025 |
9.50
|
5,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 10/12/2025 |
9.60
|
1,300 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 09/12/2025 |
9.80
|
3,000 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
| 08/12/2025 |
9.60
|
1,000 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 05/12/2025 |
9.50
|
6,000 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
| 04/12/2025 |
9.50
|
3,400 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
| 03/12/2025 |
9.50
|
18,500 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 02/12/2025 |
9.50
|
2,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 01/12/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 28/11/2025 |
9.50
|
6,600 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 27/11/2025 |
9.70
|
5,000 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 |
| 26/11/2025 |
9.60
|
6,000 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 |
| 25/11/2025 |
9.50
|
3,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 24/11/2025 |
9.90
|
1,000 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 21/11/2025 |
9.80
|
900 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 20/11/2025 |
9.80
|
14,100 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
| 19/11/2025 |
9.70
|
10,800 | 9.50 | 9.70 | 9.30 | 0 | 0 | 0 |
| 18/11/2025 |
9.30
|
13,100 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
| 17/11/2025 |
9.60
|
23,900 | 9.40 | 9.60 | 9.40 | 0 | 0 | 0 |
| 14/11/2025 |
9.40
|
2,400 | 9.40 | 9.80 | 9.40 | 0 | 0 | 0 |
| 13/11/2025 |
9.30
|
600 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 12/11/2025 |
9.30
|
10,400 | 9 | 9.50 | 9 | 0 | 0 | 0 |
| 11/11/2025 |
9.80
|
400 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 10/11/2025 |
9.80
|
1,600 | 9 | 9.90 | 9 | 0 | 0 | 0 |
| 07/11/2025 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 06/11/2025 |
9.60
|
400 | 10.10 | 10.10 | 9.60 | 0 | 0 | 0 |
| 05/11/2025 |
9.90
|
1,000 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 04/11/2025 |
9.80
|
2,400 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
| 03/11/2025 |
9.90
|
1,100 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
| 31/10/2025 |
9.90
|
10,700 | 9.50 | 9.90 | 9.50 | 0 | 0 | 0 |
| 30/10/2025 |
9.60
|
5,100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 29/10/2025 |
9.70
|
10,400 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
| 28/10/2025 |
9.50
|
9,600 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 |
| 27/10/2025 |
9.50
|
9,200 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
| 24/10/2025 |
9.50
|
26,600 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 |
| 23/10/2025 |
9.70
|
2,000 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 22/10/2025 |
9.70
|
1,600 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
| 21/10/2025 |
9.70
|
600 | 8.90 | 9.70 | 8.90 | 0 | 0 | 0 |
| 20/10/2025 |
8.90
|
2,600 | 9.80 | 9.80 | 8.90 | 0 | 0 | 0 |
| 17/10/2025 |
9.80
|
6,600 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 16/10/2025 |
9.80
|
5,100 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
| 15/10/2025 |
9.70
|
7,400 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
| 14/10/2025 |
9.70
|
7,100 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
| 13/10/2025 |
9.50
|
11,400 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
| 10/10/2025 |
9.70
|
2,600 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
| 09/10/2025 |
9.90
|
1,700 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 08/10/2025 |
9.90
|
2,900 | 10.20 | 10.20 | 9.90 | 0 | 0 | 0 |
| 07/10/2025 |
10.20
|
2,500 | 10.20 | 10.30 | 10.20 | 0 | 0 | 0 |
| 06/10/2025 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 03/10/2025 |
10.40
|
600 | 9.90 | 10.40 | 9.90 | 0 | 0 | 0 |
| 02/10/2025 |
9.60
|
37,500 | 9.70 | 9.90 | 9.60 | 0 | 0 | 0 |
| 01/10/2025 |
9.90
|
1,700 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
| 30/09/2025 |
9.90
|
20,700 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 29/09/2025 |
10.10
|
7,100 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 26/09/2025 |
10.10
|
41,400 | 10.10 | 10.20 | 9.90 | 0 | 0 | 0 |
| 25/09/2025 |
10.20
|
9,800 | 10 | 10.30 | 10 | 0 | 0 | 0 |
| 24/09/2025 |
10
|
20,900 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
| 23/09/2025 |
10.40
|
5,200 | 10.30 | 10.40 | 10.30 | 0 | 0 | 0 |
| 22/09/2025 |
10.40
|
23,400 | 10 | 10.40 | 10 | 0 | 0 | 0 |
| 19/09/2025 |
10.40
|
9,400 | 10.30 | 10.40 | 10 | 0 | 0 | 0 |
| 18/09/2025 |
10
|
17,000 | 10.40 | 10.50 | 10 | 0 | 0 | 0 |
| 17/09/2025 |
10.50
|
15,600 | 11 | 11 | 10.50 | 0 | 0 | 0 |
| 16/09/2025 |
10
|
30,100 | 10 | 10.10 | 10 | 0 | 0 | 0 |
| 15/09/2025 |
10.20
|
3,600 | 10 | 10.20 | 10 | 0 | 0 | 0 |
| 12/09/2025 |
10
|
5,100 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
| 11/09/2025 |
10
|
8,200 | 9.50 | 10 | 9.50 | 0 | 0 | 0 |
| 10/09/2025 |
9.50
|
1,100 | 9.70 | 10.10 | 9.50 | 0 | 0 | 0 |
| 09/09/2025 |
10
|
300 | 10 | 10 | 10 | 0 | 0 | 0 |
| 08/09/2025 |
10
|
200 | 10 | 10 | 10 | 0 | 0 | 0 |
| 05/09/2025 |
10.20
|
2,000 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
| 04/09/2025 |
10.20
|
5,300 | 9.80 | 10.20 | 9.60 | 0 | 0 | 0 |
| 03/09/2025 |
10
|
3,200 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 02/09/2025 |
9.10
|
7,100 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 01/09/2025 |
9
|
1,200 | 9 | 9 | 9 | 0 | 0 | 0 |
| 29/08/2025 |
9.80
|
500 | 10.20 | 10.20 | 9.80 | 0 | 0 | 0 |
| 28/08/2025 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 27/08/2025 |
10
|
2,100 | 9.80 | 10.20 | 9.80 | 0 | 0 | 0 |
| 26/08/2025 |
9.90
|
1,100 | 10 | 10 | 9.70 | 0 | 0 | 0 |
| 25/08/2025 |
9.60
|
400 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 22/08/2025 |
9.60
|
10,900 | 10.10 | 10.10 | 9.60 | 0 | 0 | 0 |
| 21/08/2025 |
10.10
|
800 | 10.10 | 10.20 | 10.10 | 0 | 0 | 0 |
| 20/08/2025 |
10.10
|
1,800 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
| 19/08/2025 |
10.40
|
5,800 | 10.20 | 10.40 | 10.20 | 0 | 0 | 0 |
| 18/08/2025 |
10.20
|
20,200 | 10.30 | 10.40 | 10.20 | 0 | 0 | 0 |
| 15/08/2025 |
10.30
|
14,400 | 10.40 | 10.40 | 10.30 | 0 | 0 | 0 |
| 14/08/2025 |
10.30
|
17,900 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
| 13/08/2025 |
10.50
|
41,900 | 10.40 | 10.60 | 10.30 | 0 | 0 | 0 |
| 12/08/2025 |
10.40
|
31,000 | 10.40 | 10.70 | 10.30 | 0 | 0 | 0 |
| 11/08/2025 |
10.70
|
14,300 | 10.70 | 10.90 | 10.30 | 0 | 0 | 0 |
| 08/08/2025 |
10.70
|
7,200 | 10.50 | 10.70 | 10.30 | 0 | 0 | 0 |
| 07/08/2025 |
10.60
|
4,400 | 10.40 | 10.70 | 10.20 | 0 | 0 | 0 |
| 06/08/2025 |
10.70
|
22,100 | 10.60 | 10.70 | 10 | 0 | 0 | 0 |
| 05/08/2025 |
10.60
|
10,700 | 10.40 | 10.80 | 10.20 | 0 | 0 | 0 |
| 04/08/2025 |
10.70
|
16,800 | 10 | 10.70 | 10 | 0 | 0 | 0 |
| 01/08/2025 |
10.30
|
33,300 | 10 | 10.30 | 10 | 0 | 0 | 0 |
| 31/07/2025 |
10
|
8,400 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
| 30/07/2025 |
10.50
|
30,400 | 9.70 | 10.60 | 9.70 | 0 | 0 | 0 |
| 29/07/2025 |
9.70
|
27,400 | 10.40 | 10.50 | 9.70 | 0 | 0 | 0 |
| 28/07/2025 |
10.70
|
21,600 | 10.50 | 10.70 | 10 | 0 | 0 | 0 |