| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
0.75 | 4.93% | 197,500 | -100 | 0 |
14.90
18.05
15.95
|
|
2 tháng
(2026-05-29) |
3.75 | 30.74% | 2,308,600 | -79,300 | 0 |
12.10
20.30
15.95
|
|
3 tháng
(2026-04-29) |
2.35 | 17.28% | 4,014,200 | -85,500 | 0 |
11.95
20.30
15.95
|
|
6 tháng
(2026-01-29) |
3.75 | 30.74% | 7,110,100 | -113,300 | -0.3 |
10.25
20.30
15.95
|
|
12 tháng
(2025-08-04) |
6.95 | 77.22% | 11,231,200 | -197,200 | -1.5 |
8.68
20.30
15.95
|
|
24 tháng
(2024-08-07) |
7.40 | 86.55% | 15,136,000 | -207,338 | -1.7 |
8.15
20.30
15.95
|
|
36 tháng
(2023-08-14) |
6.45 | 67.89% | 22,334,300 | -504,048 | -6.7 |
8.15
20.30
15.95
|
|
60 tháng
(2021-08-23) |
5.26 | 49.21% | 94,110,300 | -1,621,631 | -43.2 |
8.12
20.30
15.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/05/2025 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 15/05/2025 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 14/05/2025 |
9.03
|
20,300 | 9.08 | 9.08 | 8.80 | 0 | 0 | 0 |
| 13/05/2025 |
9
|
15,000 | 8.75 | 9 | 8.75 | 0 | 0 | 0 |
| 12/05/2025 |
9
|
4,000 | 9 | 9 | 9 | 0 | 0 | 0 |
| 09/05/2025 |
9
|
111,700 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 08/05/2025 |
9
|
4,300 | 8.75 | 9.08 | 8.75 | 0 | 0 | 0 |
| 07/05/2025 |
9.05
|
3,200 | 9 | 9.05 | 9 | 0 | 0 | 0 |
| 06/05/2025 |
9
|
9,800 | 9 | 9 | 8.95 | 0 | 0 | 0 |
| 05/05/2025 |
9
|
11,100 | 8.90 | 9.05 | 8.90 | 0 | 0 | 0 |
| 29/04/2025 |
8.90
|
2,300 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 28/04/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 25/04/2025 |
9
|
800 | 8.80 | 9.08 | 8.80 | 0 | 0 | 0 |
| 24/04/2025 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
| 23/04/2025 |
9.13
|
100 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
| 22/04/2025 |
9.08
|
600 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 21/04/2025 |
9.15
|
100 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 18/04/2025 |
9.15
|
700 | 9.13 | 9.15 | 9.13 | 0 | 0 | 0 |
| 17/04/2025 |
9.13
|
1,500 | 8.95 | 9.13 | 8.95 | 0 | 0 | 0 |
| 16/04/2025 |
8.98
|
400 | 9 | 9 | 8.98 | 0 | 0 | 0 |
| 15/04/2025 |
9
|
1,900 | 9 | 9.15 | 8.95 | 0 | 0 | 0 |
| 14/04/2025 |
9.15
|
1,700 | 9 | 9.15 | 8.95 | 0 | 0 | 0 |
| 11/04/2025 |
8.83
|
7,700 | 8.90 | 8.90 | 8.75 | 0 | 100 | -0.0 |
| 10/04/2025 |
8.75
|
1,200 | 8.55 | 8.75 | 8.55 | 0 | 0 | 0 |
| 09/04/2025 |
8.20
|
14,700 | 7.63 | 8.20 | 7.60 | 0 | 1,000 | -0.0 |
| 08/04/2025 |
8.15
|
13,500 | 8.23 | 8.50 | 8.15 | 0 | 0 | 0 |
| 04/04/2025 |
8.75
|
33,900 | 8.45 | 9 | 8.45 | 0 | 0 | 0 |
| 03/04/2025 |
9.08
|
15,200 | 9.08 | 9.75 | 9.08 | 0 | 0 | 0 |
| 02/04/2025 |
9.75
|
500 | 9.53 | 9.75 | 9.50 | 0 | 0 | 0 |
| 01/04/2025 |
9.85
|
1,100 | 9.58 | 9.85 | 9.58 | 0 | 0 | 0 |
| 31/03/2025 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 28/03/2025 |
9.90
|
10,300 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 |
| 27/03/2025 |
9.90
|
1,200 | 9.90 | 9.93 | 9.63 | 0 | 0 | 0 |
| 26/03/2025 |
9.90
|
3,700 | 9.90 | 9.93 | 9.90 | 300 | 0 | 0.0 |
| 25/03/2025 |
9.90
|
600 | 9.88 | 9.90 | 9.80 | 0 | 0 | 0 |
| 24/03/2025 |
9.90
|
4,300 | 9.85 | 9.90 | 9.85 | 0 | 0 | 0 |
| 21/03/2025 |
9.85
|
96,400 | 9.85 | 9.90 | 9.75 | 0 | 0 | 0 |
| 20/03/2025 |
9.85
|
129,200 | 9.83 | 9.85 | 9.80 | 0 | 0 | 0 |
| 19/03/2025 |
9.83
|
80,500 | 9.75 | 9.85 | 9.75 | 0 | 0 | 0 |
| 18/03/2025 |
9.75
|
130,100 | 9.75 | 9.80 | 9.75 | 0 | 900 | -0.0 |
| 17/03/2025 |
9.75
|
14,800 | 9.85 | 9.85 | 9.75 | 0 | 0 | 0 |
| 14/03/2025 |
9.75
|
8,300 | 9.75 | 9.80 | 9.75 | 0 | 0 | 0 |
| 13/03/2025 |
9.80
|
22,700 | 9.75 | 9.80 | 9.75 | 0 | 700 | -0.0 |
| 12/03/2025 |
9.75
|
9,800 | 9.75 | 9.85 | 9.55 | 0 | 400 | -0.0 |
| 11/03/2025 |
9.90
|
1,400 | 9.95 | 9.95 | 9.75 | 0 | 0 | 0 |
| 10/03/2025 |
9.95
|
12,600 | 9.85 | 10 | 9.85 | 0 | 500 | -0.0 |
| 07/03/2025 |
9.85
|
2,800 | 9.75 | 9.88 | 9.75 | 0 | 138 | -0.0 |
| 06/03/2025 |
9.85
|
30,200 | 9.85 | 9.90 | 9.80 | 0 | 0 | 0 |
| 05/03/2025 |
9.83
|
13,300 | 9.78 | 9.88 | 9.75 | 0 | 100 | -0.0 |
| 04/03/2025 |
9.83
|
40,400 | 9.78 | 9.83 | 9.75 | 0 | 0 | 0 |
| 03/03/2025 |
9.78
|
38,900 | 9.63 | 9.78 | 9.60 | 0 | 0 | 0 |
| 28/02/2025 |
9.63
|
5,100 | 9.60 | 9.65 | 9.50 | 0 | 0 | 0 |
| 27/02/2025 |
9.50
|
12,200 | 9.25 | 9.50 | 9.25 | 0 | 500 | -0.0 |
| 26/02/2025 |
9.40
|
64,100 | 9.28 | 9.40 | 9.28 | 0 | 0 | 0 |
| 25/02/2025 |
9.30
|
16,300 | 9 | 9.30 | 9 | 0 | 0 | 0 |
| 24/02/2025 |
9.23
|
77,600 | 9.10 | 9.23 | 9.10 | 0 | 0 | 0 |
| 21/02/2025 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
| 20/02/2025 |
9.13
|
2,700 | 9.10 | 9.13 | 9.10 | 0 | 0 | 0 |
| 19/02/2025 |
9.13
|
2,300 | 9.10 | 9.13 | 9.10 | 0 | 0 | 0 |
| 18/02/2025 |
9.10
|
5,700 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 17/02/2025 |
9.08
|
1,400 | 9 | 9.08 | 9 | 0 | 700 | -0.0 |
| 14/02/2025 |
9.08
|
5,700 | 9.05 | 9.08 | 9.05 | 100 | 100 | 0 |
| 13/02/2025 |
9
|
600 | 9.03 | 9.03 | 9 | 0 | 0 | 0 |
| 12/02/2025 |
9.05
|
1,700 | 9 | 9.05 | 9 | 0 | 0 | 0 |
| 11/02/2025 |
9.08
|
10,400 | 8.95 | 9.08 | 8.95 | 0 | 0 | 0 |
| 10/02/2025 |
8.95
|
3,300 | 8.93 | 8.98 | 8.90 | 0 | 0 | 0 |
| 07/02/2025 |
8.90
|
400 | 8.95 | 8.95 | 8.78 | 0 | 0 | 0 |
| 06/02/2025 |
8.95
|
12,900 | 8.93 | 8.95 | 8.93 | 0 | 0 | 0 |
| 05/02/2025 |
8.93
|
20,600 | 8.88 | 8.93 | 8.88 | 0 | 0 | 0 |
| 04/02/2025 |
8.88
|
2,000 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 03/02/2025 |
8.85
|
200 | 8.65 | 8.85 | 8.65 | 0 | 0 | 0 |
| 24/01/2025 |
8.85
|
600 | 8.90 | 8.90 | 8.85 | 400 | 0 | 0.0 |
| 23/01/2025 |
8.90
|
11,500 | 8.60 | 8.90 | 8.50 | 0 | 0 | 0 |
| 22/01/2025 |
8.70
|
600 | 8.65 | 8.75 | 8.65 | 0 | 0 | 0 |
| 21/01/2025 |
8.65
|
1,600 | 8.65 | 8.70 | 8.65 | 0 | 0 | 0 |
| 20/01/2025 |
8.75
|
700 | 8.63 | 8.75 | 8.63 | 0 | 0 | 0 |
| 17/01/2025 |
8.85
|
1,800 | 8.80 | 8.85 | 8.80 | 0 | 0 | 0 |
| 16/01/2025 |
8.80
|
11,000 | 8.78 | 8.80 | 8.60 | 0 | 0 | 0 |
| 15/01/2025 |
8.78
|
3,200 | 8.65 | 8.80 | 8.65 | 0 | 0 | 0 |
| 14/01/2025 |
8.75
|
15,800 | 8.70 | 8.75 | 8.70 | 0 | 0 | 0 |
| 13/01/2025 |
8.73
|
9,200 | 8.75 | 8.75 | 8.65 | 0 | 0 | 0 |
| 10/01/2025 |
8.70
|
5,800 | 8.70 | 8.75 | 8.70 | 0 | 0 | 0 |
| 09/01/2025 |
8.70
|
10,800 | 8.65 | 8.70 | 8.15 | 0 | 0 | 0 |
| 08/01/2025 |
8.75
|
200 | 8.65 | 8.75 | 8.65 | 0 | 0 | 0 |
| 07/01/2025 |
8.78
|
3,800 | 8.65 | 8.78 | 8.65 | 0 | 0 | 0 |
| 06/01/2025 |
8.78
|
7,400 | 8.75 | 8.78 | 8.75 | 0 | 0 | 0 |
| 03/01/2025 |
8.75
|
1,400 | 8.65 | 8.75 | 8.65 | 0 | 0 | 0 |
| 02/01/2025 |
8.70
|
600 | 8.63 | 8.70 | 8.63 | 0 | 0 | 0 |
| 31/12/2024 |
8.80
|
5,100 | 8.75 | 8.80 | 8.75 | 0 | 100 | -0.0 |
| 30/12/2024 |
8.75
|
121,600 | 8.95 | 8.95 | 8.63 | 0 | 100 | -0.0 |
| 27/12/2024 |
8.60
|
1,400 | 8.63 | 8.63 | 8.60 | 0 | 0 | 0 |
| 26/12/2024 |
8.63
|
9,900 | 8.55 | 8.63 | 8.50 | 0 | 0 | 0 |
| 25/12/2024 |
8.63
|
118,100 | 8.60 | 8.63 | 8.50 | 0 | 300 | -0.0 |
| 24/12/2024 |
8.60
|
1,600 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 23/12/2024 |
8.60
|
1,300 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 20/12/2024 |
8.63
|
7,900 | 8.48 | 8.63 | 8.48 | 0 | 0 | 0 |
| 19/12/2024 |
8.65
|
15,300 | 8.55 | 8.65 | 8.50 | 0 | 0 | 0 |
| 18/12/2024 |
8.68
|
28,200 | 8.65 | 8.68 | 8.50 | 0 | 0 | 0 |
| 17/12/2024 |
8.68
|
17,100 | 8.53 | 8.68 | 8.50 | 0 | 0 | 0 |
| 16/12/2024 |
8.68
|
13,000 | 8.55 | 8.68 | 8.50 | 0 | 0 | 0 |