| 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) |
0 | 0% | 91,000 | 0 | 0 |
8
9.20
8.20
|
|
2 tháng
(2026-07-20) |
0 | 0% | 168,400 | 0 | 0 |
7.90
9.20
8.20
|
|
3 tháng
(2026-06-22) |
-0.40 | -4.76% | 212,800 | 0 | 0 |
7.50
9.20
8.20
|
|
6 tháng
(2026-03-23) |
-0.80 | -9.09% | 494,600 | 0 | 0 |
7.50
10
8.20
|
|
12 tháng
(2025-09-23) |
-1.30 | -13.98% | 1,315,500 | 43,900 | 0.4 |
7.50
10.20
8.20
|
|
24 tháng
(2024-09-30) |
-1.60 | -16.67% | 5,486,673 | 109,997 | 1.0 |
7.50
12.70
8.20
|
|
36 tháng
(2023-10-04) |
-5.40 | -40.30% | 11,382,366 | 211,897 | 2.1 |
7.50
13.40
8.20
|
|
60 tháng
(2021-10-14) |
-7.21 | -47.41% | 15,599,142 | 229,900 | 2.2 |
7.50
20.72
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
9
|
5,300 | 8.80 | 9 | 8.30 | 0 | 0 | 0 |
| 30/04/2026 |
8
|
4,800 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 29/04/2026 |
9.20
|
300 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 28/04/2026 |
8.80
|
9,500 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
| 27/04/2026 |
8
|
4,800 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 24/04/2026 |
9
|
12,900 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
| 23/04/2026 |
9
|
13,400 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 22/04/2026 |
9
|
31,900 | 8.90 | 9.40 | 8.80 | 0 | 0 | 0 |
| 21/04/2026 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 20/04/2026 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 17/04/2026 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 16/04/2026 |
9.50
|
1,000 | 8.90 | 9.50 | 8.90 | 0 | 0 | 0 |
| 15/04/2026 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 14/04/2026 |
9.40
|
1,400 | 8.90 | 9.40 | 8.90 | 0 | 0 | 0 |
| 13/04/2026 |
9
|
1,800 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 10/04/2026 |
9
|
2,800 | 9 | 9.30 | 8.50 | 0 | 0 | 0 |
| 09/04/2026 |
9
|
2,900 | 8.80 | 9.20 | 8.60 | 0 | 0 | 0 |
| 08/04/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 07/04/2026 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 06/04/2026 |
9
|
2,200 | 9.10 | 9.10 | 8.60 | 0 | 0 | 0 |
| 03/04/2026 |
9.30
|
8,500 | 8.30 | 9.30 | 8.30 | 0 | 0 | 0 |
| 02/04/2026 |
9.70
|
600 | 9.30 | 9.70 | 9.30 | 0 | 0 | 0 |
| 01/04/2026 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 31/03/2026 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 30/03/2026 |
9.10
|
800 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
| 27/03/2026 |
9.20
|
3,100 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 26/03/2026 |
9
|
6,400 | 8.80 | 9.30 | 8.50 | 0 | 0 | 0 |
| 25/03/2026 |
10
|
12,700 | 8.70 | 10 | 8.70 | 0 | 0 | 0 |
| 24/03/2026 |
8.90
|
2,000 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
| 23/03/2026 |
8.80
|
400 | 8.40 | 8.80 | 8.40 | 0 | 0 | 0 |
| 20/03/2026 |
8.80
|
2,100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 19/03/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 18/03/2026 |
8.80
|
2,400 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 17/03/2026 |
8.80
|
4,300 | 8.70 | 8.80 | 8.20 | 0 | 0 | 0 |
| 16/03/2026 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 13/03/2026 |
8.70
|
1,000 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 12/03/2026 |
8.80
|
500 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 11/03/2026 |
8.80
|
11,700 | 8.40 | 8.80 | 8.40 | 0 | 0 | 0 |
| 10/03/2026 |
8.80
|
6,300 | 8.20 | 8.80 | 8.20 | 0 | 0 | 0 |
| 09/03/2026 |
8.40
|
8,700 | 8.20 | 8.40 | 8 | 600 | 0 | 0.0 |
| 06/03/2026 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 05/03/2026 |
8.80
|
1,100 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 04/03/2026 |
8.80
|
1,200 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
| 03/03/2026 |
8.90
|
1,800 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 02/03/2026 |
8.90
|
4,900 | 8.20 | 8.90 | 8.20 | 300 | 0 | 0.0 |
| 27/02/2026 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 26/02/2026 |
8.90
|
300 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 25/02/2026 |
8.90
|
200 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 24/02/2026 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 23/02/2026 |
8.90
|
12,500 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 20/02/2026 |
8
|
4,800 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 19/02/2026 |
8
|
4,800 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 18/02/2026 |
8
|
4,800 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 17/02/2026 |
8
|
4,800 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 16/02/2026 |
8
|
4,800 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 13/02/2026 |
8.90
|
1,100 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 12/02/2026 |
8.90
|
24,700 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 11/02/2026 |
8.90
|
3,700 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 10/02/2026 |
8.90
|
5,100 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
| 09/02/2026 |
8.90
|
10,800 | 8.60 | 8.90 | 8.50 | 0 | 0 | 0 |
| 06/02/2026 |
9
|
2,600 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 05/02/2026 |
9
|
6,100 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 04/02/2026 |
9
|
4,500 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 03/02/2026 |
9
|
200 | 9 | 9 | 9 | 0 | 0 | 0 |
| 02/02/2026 |
8.90
|
16,800 | 9 | 9 | 8.50 | 0 | 0 | 0 |
| 30/01/2026 |
9
|
7,300 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 29/01/2026 |
9
|
7,000 | 8.90 | 9.10 | 8.60 | 0 | 1,900 | 0.0 |
| 28/01/2026 |
9
|
4,300 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
| 27/01/2026 |
9
|
19,700 | 8.80 | 9 | 8.80 | 0 | 100 | 0.0 |
| 26/01/2026 |
9.20
|
2,800 | 8.80 | 9.20 | 8.80 | 0 | 0 | 0 |
| 23/01/2026 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 22/01/2026 |
9.50
|
4,800 | 9.10 | 9.50 | 8.90 | 0 | 0 | 0 |
| 21/01/2026 |
9.10
|
5,900 | 8.80 | 9.10 | 8.70 | 1,000 | 0 | 0.0 |
| 20/01/2026 |
9.10
|
2,300 | 8.90 | 9.10 | 8.90 | 1,200 | 0 | 0.0 |
| 19/01/2026 |
9.20
|
10,500 | 9 | 9.20 | 8.80 | 1,000 | 0 | 0.0 |
| 16/01/2026 |
9.10
|
11,700 | 9.10 | 9.20 | 8.70 | 0 | 0 | 0 |
| 15/01/2026 |
9.10
|
3,100 | 8.70 | 9.30 | 8.70 | 0 | 100 | 0.0 |
| 14/01/2026 |
9.30
|
2,900 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 |
| 13/01/2026 |
9.30
|
7,500 | 8.90 | 9.30 | 8.80 | 0 | 3,200 | 0.0 |
| 12/01/2026 |
9
|
4,700 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 09/01/2026 |
9.20
|
9,600 | 8.60 | 9.20 | 8.60 | 0 | 0 | 0 |
| 08/01/2026 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 07/01/2026 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 06/01/2026 |
9.30
|
500 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 05/01/2026 |
9
|
5,300 | 8.80 | 9 | 8.30 | 0 | 0 | 0 |
| 02/01/2026 |
9
|
7,300 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 01/01/2026 |
9.40
|
2,700 | 8.80 | 9.40 | 8.80 | 0 | 0 | 0 |
| 31/12/2025 |
9.40
|
2,700 | 8.80 | 9.40 | 8.80 | 0 | 0 | 0 |
| 30/12/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 29/12/2025 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 26/12/2025 |
9.20
|
1,400 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 25/12/2025 |
9.10
|
14,400 | 8.90 | 9.10 | 8.50 | 0 | 0 | 0 |
| 24/12/2025 |
9.40
|
13,900 | 8.40 | 9.40 | 8.30 | 0 | 0 | 0 |
| 23/12/2025 |
9.10
|
1,100 | 9.60 | 9.60 | 9.10 | 0 | 0 | 0 |
| 22/12/2025 |
9.20
|
67,800 | 9.10 | 9.40 | 8.20 | 29,100 | 0 | 0.2 |
| 19/12/2025 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 18/12/2025 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 17/12/2025 |
9.60
|
6,000 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 16/12/2025 |
9.80
|
1,100 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 |
| 15/12/2025 |
9.80
|
8,100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |