| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
-0.10 | -1.85% | 7,576,100 | 0 | 0 |
4.90
5.40
5.30
|
|
2 tháng
(2026-04-20) |
-0.80 | -13.11% | 16,714,600 | 0 | 0 |
4.90
7
5.30
|
|
3 tháng
(2026-03-20) |
-0.90 | -14.52% | 17,534,400 | 0 | 0 |
4.90
7
5.30
|
|
6 tháng
(2025-12-22) |
-1.30 | -19.70% | 21,371,100 | 0 | 0 |
4.90
7
5.30
|
|
12 tháng
(2025-06-23) |
-4.20 | -44.21% | 49,425,300 | 0 | 0 |
4.90
9.90
5.30
|
|
24 tháng
(2024-06-28) |
-3.40 | -39.08% | 83,581,139 | 0 | 0 |
4.90
11.30
5.30
|
|
36 tháng
(2023-07-04) |
-6 | -53.10% | 105,626,472 | 0 | 0 |
4.90
11.70
5.30
|
|
60 tháng
(2021-07-14) |
-7.60 | -58.91% | 173,837,878 | 0 | 0 |
4.90
26.40
5.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/08/2025 |
9.50
|
83,900 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |
| 25/08/2025 |
9.30
|
139,900 | 9.50 | 9.90 | 9.20 | 0 | 0 | 0 |
| 22/08/2025 |
9.50
|
340,400 | 9.50 | 10 | 9.20 | 0 | 0 | 0 |
| 21/08/2025 |
9.50
|
145,100 | 9.50 | 10 | 9.50 | 0 | 0 | 0 |
| 20/08/2025 |
9.80
|
374,900 | 9.90 | 10.10 | 9.50 | 0 | 0 | 0 |
| 19/08/2025 |
9.90
|
851,900 | 9 | 10.40 | 9 | 0 | 0 | 0 |
| 18/08/2025 |
9
|
127,200 | 8.90 | 9.20 | 8.90 | 0 | 0 | 0 |
| 15/08/2025 |
9
|
146,500 | 9 | 9.30 | 8.90 | 0 | 0 | 0 |
| 14/08/2025 |
9
|
372,300 | 8.70 | 9.30 | 8.70 | 0 | 0 | 0 |
| 13/08/2025 |
8.80
|
687,200 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 12/08/2025 |
8.80
|
68,200 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
| 11/08/2025 |
8.80
|
139,500 | 8.50 | 8.80 | 8.40 | 0 | 0 | 0 |
| 08/08/2025 |
8.50
|
175,500 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 07/08/2025 |
8.50
|
56,600 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 06/08/2025 |
8.50
|
49,500 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 05/08/2025 |
8.50
|
192,400 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 04/08/2025 |
8.50
|
88,800 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 01/08/2025 |
8.50
|
225,900 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 31/07/2025 |
8.50
|
132,000 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 30/07/2025 |
8.70
|
240,400 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 29/07/2025 |
8.80
|
244,900 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |
| 28/07/2025 |
9
|
490,100 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
| 25/07/2025 |
9
|
608,000 | 9.10 | 9.30 | 8.70 | 0 | 0 | 0 |
| 24/07/2025 |
9.20
|
347,200 | 9.20 | 9.40 | 8.80 | 0 | 0 | 0 |
| 23/07/2025 |
9.30
|
303,800 | 9.30 | 9.50 | 8.90 | 0 | 0 | 0 |
| 22/07/2025 |
9.30
|
335,500 | 9 | 9.40 | 9 | 0 | 0 | 0 |
| 21/07/2025 |
9.10
|
720,900 | 8.80 | 9.20 | 8.80 | 0 | 0 | 0 |
| 18/07/2025 |
8.80
|
312,300 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 17/07/2025 |
8.90
|
446,300 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 16/07/2025 |
9
|
542,300 | 9 | 9.10 | 8.70 | 0 | 0 | 0 |
| 15/07/2025 |
9
|
421,300 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 14/07/2025 |
9.10
|
228,100 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 11/07/2025 |
9
|
547,000 | 9 | 9.20 | 8.80 | 0 | 0 | 0 |
| 10/07/2025 |
9.10
|
450,300 | 9 | 9.30 | 8.90 | 0 | 0 | 0 |
| 09/07/2025 |
9.10
|
477,600 | 9 | 9.30 | 8.90 | 0 | 0 | 0 |
| 08/07/2025 |
9.20
|
756,800 | 9.10 | 9.40 | 8.90 | 0 | 0 | 0 |
| 07/07/2025 |
9.20
|
564,900 | 9 | 9.40 | 9 | 0 | 0 | 0 |
| 04/07/2025 |
9.10
|
597,700 | 9 | 9.30 | 8.90 | 0 | 0 | 0 |
| 03/07/2025 |
9.20
|
311,600 | 9.20 | 9.50 | 9 | 0 | 0 | 0 |
| 02/07/2025 |
9.30
|
578,000 | 9.30 | 9.80 | 9 | 0 | 0 | 0 |
| 01/07/2025 |
9.40
|
481,000 | 9.30 | 10 | 9 | 0 | 0 | 0 |
| 30/06/2025 |
9.50
|
628,500 | 9.50 | 10 | 9 | 0 | 0 | 0 |
| 27/06/2025 |
9.60
|
687,500 | 9.60 | 9.90 | 9.50 | 0 | 0 | 0 |
| 26/06/2025 |
9.70
|
141,300 | 9.70 | 10 | 9.60 | 0 | 0 | 0 |
| 25/06/2025 |
9.90
|
496,700 | 9.50 | 9.90 | 9.20 | 0 | 0 | 0 |
| 24/06/2025 |
9.50
|
145,100 | 9.50 | 9.70 | 9.30 | 0 | 0 | 0 |
| 23/06/2025 |
9.50
|
258,300 | 9.40 | 9.70 | 9.30 | 0 | 0 | 0 |
| 20/06/2025 |
9.50
|
552,000 | 9.40 | 9.80 | 9 | 0 | 0 | 0 |
| 19/06/2025 |
9.50
|
330,500 | 9.90 | 10 | 9.30 | 0 | 0 | 0 |
| 18/06/2025 |
10
|
572,200 | 9.50 | 10.20 | 9.50 | 0 | 0 | 0 |
| 17/06/2025 |
9.60
|
773,500 | 9.20 | 10.40 | 9 | 0 | 0 | 0 |
| 16/06/2025 |
9
|
383,800 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 13/06/2025 |
9.10
|
509,300 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 12/06/2025 |
9.10
|
106,000 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 11/06/2025 |
9
|
284,700 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 10/06/2025 |
9
|
93,700 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 09/06/2025 |
9.10
|
225,600 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 06/06/2025 |
9
|
343,000 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 05/06/2025 |
9
|
102,200 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 04/06/2025 |
9
|
262,200 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
| 03/06/2025 |
9.10
|
692,200 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
| 02/06/2025 |
9.10
|
218,700 | 9.10 | 9.30 | 8.90 | 0 | 0 | 0 |
| 30/05/2025 |
9.10
|
339,000 | 10.30 | 10.30 | 8.90 | 0 | 0 | 0 |
| 29/05/2025 |
9.40
|
596,700 | 9.60 | 9.70 | 9 | 0 | 0 | 0 |
| 28/05/2025 |
9.70
|
496,900 | 9.60 | 10.80 | 9.40 | 0 | 0 | 0 |
| 27/05/2025 |
9.40
|
446,900 | 9.80 | 9.80 | 9 | 0 | 0 | 0 |
| 26/05/2025 |
9.90
|
598,900 | 11.30 | 11.30 | 9.20 | 0 | 0 | 0 |
| 23/05/2025 |
9.50
|
375,000 | 11 | 11 | 9.20 | 0 | 0 | 0 |
| 22/05/2025 |
9.70
|
258,400 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 |
| 21/05/2025 |
9.80
|
423,500 | 9.70 | 9.90 | 9.60 | 0 | 0 | 0 |
| 20/05/2025 |
9.70
|
179,200 | 9.60 | 9.90 | 9.60 | 0 | 0 | 0 |
| 19/05/2025 |
9.70
|
405,800 | 9.80 | 9.80 | 9.30 | 0 | 0 | 0 |
| 16/05/2025 |
9.80
|
167,500 | 9.90 | 10 | 9.50 | 0 | 0 | 0 |
| 15/05/2025 |
10
|
418,900 | 10.30 | 11.80 | 9.50 | 0 | 0 | 0 |
| 14/05/2025 |
9.90
|
451,000 | 11.80 | 11.80 | 9.70 | 0 | 0 | 0 |
| 13/05/2025 |
10
|
408,500 | 9.90 | 11.10 | 9.70 | 0 | 0 | 0 |
| 12/05/2025 |
9.90
|
198,600 | 10.20 | 10.30 | 9.40 | 0 | 0 | 0 |
| 09/05/2025 |
10
|
310,800 | 10.80 | 11.60 | 9.80 | 0 | 0 | 0 |
| 08/05/2025 |
10
|
129,900 | 11 | 11 | 9.90 | 0 | 0 | 0 |
| 07/05/2025 |
10
|
286,400 | 10.50 | 10.50 | 9.80 | 0 | 0 | 0 |
| 06/05/2025 |
10.40
|
264,500 | 10.50 | 11 | 10.10 | 0 | 0 | 0 |
| 05/05/2025 |
10.50
|
186,200 | 10.30 | 10.60 | 10.30 | 0 | 0 | 0 |
| 29/04/2025 |
10.40
|
178,100 | 10.20 | 10.60 | 10.20 | 0 | 0 | 0 |
| 28/04/2025 |
10.30
|
229,300 | 9.90 | 10.50 | 9.90 | 0 | 0 | 0 |
| 25/04/2025 |
9.90
|
175,600 | 9.90 | 10.30 | 9.70 | 0 | 0 | 0 |
| 24/04/2025 |
10
|
81,900 | 9.90 | 10.10 | 9.80 | 0 | 0 | 0 |
| 23/04/2025 |
9.90
|
238,300 | 9.70 | 10.20 | 9.60 | 0 | 0 | 0 |
| 22/04/2025 |
9.70
|
226,100 | 9.90 | 10 | 9.40 | 0 | 0 | 0 |
| 21/04/2025 |
10
|
62,400 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 18/04/2025 |
10
|
433,600 | 9.90 | 10.20 | 9.60 | 0 | 0 | 0 |
| 17/04/2025 |
10
|
519,400 | 9.90 | 10.50 | 9.50 | 0 | 0 | 0 |
| 16/04/2025 |
9.90
|
303,100 | 9.90 | 10.20 | 9.80 | 0 | 0 | 0 |
| 15/04/2025 |
10
|
227,100 | 10.20 | 10.40 | 9.50 | 0 | 0 | 0 |
| 14/04/2025 |
10.30
|
174,800 | 10.50 | 10.90 | 10 | 0 | 0 | 0 |
| 11/04/2025 |
10.60
|
2,245,100 | 10.50 | 10.70 | 9.90 | 0 | 0 | 0 |
| 10/04/2025 |
10.60
|
836,900 | 9.90 | 11.20 | 9.90 | 0 | 0 | 0 |
| 09/04/2025 |
10
|
116,600 | 9.60 | 10.90 | 9 | 0 | 0 | 0 |
| 08/04/2025 |
9.30
|
192,600 | 11.10 | 11.10 | 9 | 0 | 0 | 0 |
| 04/04/2025 |
9.80
|
210,000 | 10.50 | 10.50 | 9 | 0 | 0 | 0 |
| 03/04/2025 |
9.90
|
476,000 | 10.70 | 11 | 9.20 | 0 | 0 | 0 |