| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.30 | -3.61% | 212,100 | -5,000 | 0 |
7.50
8.30
7.50
|
|
2 tháng
(2026-08-10) |
0 | 0% | 287,000 | -5,000 | 0 |
7.50
8.40
7.50
|
|
3 tháng
(2026-07-10) |
0 | 0% | 316,800 | -5,000 | 0 |
7.50
8.40
7.50
|
|
6 tháng
(2026-04-13) |
-1 | -11.11% | 575,100 | -5,000 | 0 |
7.50
9.50
7.50
|
|
12 tháng
(2025-10-13) |
-1.20 | -13.04% | 1,380,800 | 37,900 | 0.4 |
7.50
10.20
7.50
|
|
24 tháng
(2024-10-18) |
-1.70 | -17.53% | 5,192,723 | 83,697 | 0.8 |
7.50
12.70
7.50
|
|
36 tháng
(2023-10-24) |
-4.20 | -34.43% | 11,235,486 | 193,097 | 1.9 |
7.50
12.70
7.50
|
|
60 tháng
(2021-11-03) |
-9.54 | -54.40% | 14,798,045 | 170,500 | 1.3 |
7.50
20.72
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
8.10
|
400 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 10/06/2026 |
8.30
|
12,600 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 09/06/2026 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 08/06/2026 |
8.10
|
1,500 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 05/06/2026 |
8.50
|
11,700 | 8.40 | 8.60 | 8.20 | 0 | 0 | 0 |
| 04/06/2026 |
8.60
|
2,000 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 03/06/2026 |
8.60
|
4,800 | 8.70 | 9.30 | 8.30 | 0 | 0 | 0 |
| 02/06/2026 |
8.80
|
7,000 | 8.50 | 8.80 | 8.40 | 0 | 0 | 0 |
| 01/06/2026 |
8.90
|
1,400 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
| 29/05/2026 |
9
|
1,000 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
| 28/05/2026 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 27/05/2026 |
8.70
|
3,500 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 26/05/2026 |
8.60
|
200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 25/05/2026 |
8.70
|
1,600 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 22/05/2026 |
8.90
|
1,400 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 21/05/2026 |
8.60
|
1,000 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 20/05/2026 |
8.70
|
2,200 | 8.50 | 8.70 | 8.30 | 0 | 0 | 0 |
| 19/05/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 18/05/2026 |
8.70
|
17,500 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 15/05/2026 |
9
|
6,600 | 8.60 | 9 | 8.60 | 0 | 0 | 0 |
| 14/05/2026 |
8.50
|
4,300 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 13/05/2026 |
8.60
|
13,300 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 12/05/2026 |
8.70
|
5,400 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 11/05/2026 |
8.70
|
5,400 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 08/05/2026 |
9
|
1,400 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 07/05/2026 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 06/05/2026 |
8.70
|
24,600 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 05/05/2026 |
8.80
|
3,200 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 04/05/2026 |
8.90
|
5,800 | 8.70 | 8.90 | 8.70 | 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 |
| 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 |
| 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 |