| 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) |
-0.65 | -5.53% | 52,700 | 100 | 0 |
11.10
11.85
11.20
|
|
2 tháng
(2026-07-13) |
-0.35 | -3.06% | 240,700 | -3,400 | 0 |
11.10
11.85
11.20
|
|
3 tháng
(2026-06-15) |
-0.35 | -3.06% | 401,300 | -4,100 | 0 |
10.95
12.10
11.20
|
|
6 tháng
(2026-03-16) |
1.97 | 21.59% | 2,223,200 | 12,811 | 0.0 |
8.60
14.04
11.20
|
|
12 tháng
(2025-09-16) |
2.50 | 29.12% | 2,507,200 | 13,211 | 0.0 |
8.19
14.04
11.20
|
|
24 tháng
(2024-09-23) |
1.93 | 21.05% | 3,269,100 | 4,979 | -0.1 |
8.11
14.04
11.20
|
|
36 tháng
(2023-09-27) |
1.82 | 19.58% | 4,264,700 | 4,843 | -0.1 |
7.74
14.04
11.20
|
|
60 tháng
(2021-10-07) |
-4.53 | -28.99% | 8,353,310 | -436,177 | -10.0 |
7.74
19.78
11.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/06/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 26/06/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 25/06/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 24/06/2025 |
8.60
|
400 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 23/06/2025 |
8.60
|
1,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 20/06/2025 |
8.60
|
6,000 | 8.27 | 8.60 | 8.27 | 0 | 0 | 0 |
| 19/06/2025 |
8.68
|
600 | 8.97 | 8.97 | 8.68 | 0 | 0 | 0 |
| 18/06/2025 |
8.97
|
200 | 8.60 | 8.97 | 8.60 | 0 | 0 | 0 |
| 17/06/2025 |
8.92
|
100 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 16/06/2025 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 13/06/2025 |
8.68
|
2,300 | 8.68 | 8.72 | 8.68 | 0 | 0 | 0 |
| 12/06/2025 |
8.97
|
400 | 8.68 | 8.97 | 8.68 | 0 | 0 | 0 |
| 11/06/2025 |
8.60
|
1,200 | 9.01 | 9.01 | 8.60 | 0 | 0 | 0 |
| 10/06/2025 |
8.64
|
100 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 09/06/2025 |
8.11
|
7,400 | 8.60 | 8.60 | 8.11 | 0 | 0 | 0 |
| 06/06/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 05/06/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 04/06/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 03/06/2025 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 02/06/2025 |
8.47
|
1,000 | 8.64 | 8.64 | 8.47 | 0 | 0 | 0 |
| 30/05/2025 |
9.09
|
200 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 29/05/2025 |
8.60
|
1,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 28/05/2025 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 27/05/2025 |
9.09
|
200 | 9.01 | 9.09 | 9.01 | 0 | 0 | 0 |
| 26/05/2025 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 23/05/2025 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 22/05/2025 |
9.09
|
800 | 8.76 | 9.09 | 8.72 | 0 | 0 | 0 |
| 21/05/2025 |
9.17
|
200 | 8.72 | 9.17 | 8.72 | 0 | 0 | 0 |
| 20/05/2025 |
8.68
|
4,500 | 9.17 | 9.21 | 8.64 | 0 | 0 | 0 |
| 19/05/2025 |
9.17
|
5,500 | 9.21 | 9.25 | 9.13 | 0 | 0 | 0 |
| 16/05/2025 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 15/05/2025 |
9.17
|
800 | 8.84 | 9.17 | 8.60 | 0 | 0 | 0 |
| 14/05/2025 |
9.21
|
100 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 13/05/2025 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 12/05/2025 |
9.21
|
200 | 8.84 | 9.21 | 8.84 | 0 | 0 | 0 |
| 09/05/2025 |
9.13
|
11,000 | 9.01 | 9.13 | 9.01 | 0 | 0 | 0 |
| 08/05/2025 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 07/05/2025 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 06/05/2025 |
9.17
|
600 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 05/05/2025 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 29/04/2025 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 28/04/2025 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 25/04/2025 |
9.17
|
1,000 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 24/04/2025 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 23/04/2025 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 22/04/2025 |
9.17
|
400 | 8.31 | 9.17 | 8.31 | 0 | 0 | 0 |
| 21/04/2025 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 18/04/2025 |
8.92
|
100 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 17/04/2025 |
8.35
|
100 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 16/04/2025 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 15/04/2025 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 14/04/2025 |
8.64
|
1,800 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 11/04/2025 |
8.64
|
3,200 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 10/04/2025 |
8.64
|
5,900 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 09/04/2025 |
8.11
|
5,500 | 8.19 | 8.19 | 8.11 | 0 | 0 | 0 |
| 08/04/2025 |
8.19
|
37,800 | 8.19 | 8.23 | 8.19 | 0 | 0 | 0 |
| 04/04/2025 |
8.68
|
800 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 03/04/2025 |
9.29
|
9,800 | 8.43 | 9.37 | 8.43 | 0 | 0 | 0 |
| 02/04/2025 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 01/04/2025 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 31/03/2025 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 28/03/2025 |
9.01
|
300 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 27/03/2025 |
9.01
|
5,500 | 9.01 | 9.17 | 9.01 | 0 | 0 | 0 |
| 26/03/2025 |
9.01
|
3,300 | 9.05 | 9.05 | 9.01 | 0 | 0 | 0 |
| 25/03/2025 |
9.13
|
300 | 9.01 | 9.13 | 9.01 | 0 | 0 | 0 |
| 24/03/2025 |
9.01
|
3,500 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 21/03/2025 |
9.17
|
3,400 | 9.01 | 9.17 | 9.01 | 0 | 0 | 0 |
| 20/03/2025 |
9.17
|
400 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 19/03/2025 |
9.17
|
3,100 | 9.01 | 9.17 | 8.92 | 0 | 0 | 0 |
| 18/03/2025 |
9.17
|
1,300 | 9.01 | 9.17 | 9.01 | 0 | 0 | 0 |
| 17/03/2025 |
9.01
|
500 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 14/03/2025 |
9.17
|
7,200 | 9.17 | 9.17 | 8.92 | 0 | 0 | 0 |
| 13/03/2025 |
9.21
|
2,200 | 8.92 | 9.25 | 8.92 | 0 | 0 | 0 |
| 12/03/2025 |
9.21
|
300 | 9.17 | 9.21 | 9.17 | 0 | 0 | 0 |
| 11/03/2025 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 10/03/2025 |
9.17
|
3,800 | 9.13 | 9.17 | 9.13 | 0 | 0 | 0 |
| 07/03/2025 |
9.13
|
300 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
| 06/03/2025 |
9.17
|
1,500 | 9.05 | 9.17 | 9.05 | 0 | 0 | 0 |
| 05/03/2025 |
9.05
|
800 | 9.25 | 9.25 | 9.05 | 0 | 0 | 0 |
| 04/03/2025 |
9.29
|
9,900 | 9.21 | 9.29 | 8.92 | 0 | 0 | 0 |
| 03/03/2025 |
9.29
|
6,800 | 9.01 | 9.42 | 9.01 | 0 | 0 | 0 |
| 28/02/2025 |
9.17
|
35,500 | 8.64 | 9.17 | 8.60 | 3,000 | 0 | 0.0 |
| 27/02/2025 |
8.80
|
1,600 | 8.76 | 8.80 | 8.76 | 0 | 0 | 0 |
| 26/02/2025 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 25/02/2025 |
8.88
|
13,500 | 8.68 | 8.88 | 8.43 | 0 | 10,920 | -0.1 |
| 24/02/2025 |
8.88
|
300 | 8.76 | 8.88 | 8.76 | 0 | 0 | 0 |
| 21/02/2025 |
8.76
|
100 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 20/02/2025 |
8.80
|
6,600 | 8.64 | 8.80 | 8.64 | 0 | 0 | 0 |
| 19/02/2025 |
8.64
|
11,200 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 18/02/2025 |
8.84
|
19,000 | 8.60 | 8.84 | 8.60 | 0 | 0 | 0 |
| 17/02/2025 |
8.72
|
7,900 | 8.60 | 8.72 | 8.56 | 0 | 0 | 0 |
| 14/02/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 13/02/2025 |
8.60
|
7,100 | 8.68 | 8.68 | 8.60 | 0 | 0 | 0 |
| 12/02/2025 |
8.68
|
3,100 | 8.64 | 8.76 | 8.64 | 0 | 0 | 0 |
| 11/02/2025 |
8.60
|
19,400 | 8.64 | 8.64 | 8.60 | 0 | 0 | 0 |
| 10/02/2025 |
8.64
|
6,700 | 8.68 | 8.68 | 8.60 | 0 | 4,200 | -0.0 |
| 07/02/2025 |
8.68
|
10,500 | 8.60 | 8.68 | 8.60 | 0 | 0 | 0 |
| 06/02/2025 |
8.68
|
2,700 | 8.43 | 8.68 | 8.43 | 0 | 0 | 0 |
| 05/02/2025 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 04/02/2025 |
8.92
|
17,100 | 8.76 | 8.92 | 8.64 | 0 | 7,200 | -0.1 |