| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-0.30 | -3.33% | 1,136,700 | 0 | 0 |
8.30
9.10
8.40
|
|
2 tháng
(2026-08-06) |
-0.20 | -2.25% | 1,358,600 | 0 | 0 |
8.30
9.20
8.40
|
|
3 tháng
(2026-07-07) |
-1 | -10.31% | 1,802,200 | 0 | 0 |
8.30
10.30
8.40
|
|
6 tháng
(2026-04-08) |
-0.50 | -5.43% | 4,782,000 | 0 | 0 |
8.30
10.30
8.40
|
|
12 tháng
(2025-10-10) |
-1.20 | -12.12% | 18,225,100 | 0 | 0 |
8.30
12
8.40
|
|
24 tháng
(2024-10-15) |
-0.40 | -4.40% | 31,804,700 | 0 | 0 |
8.30
17.20
8.40
|
|
36 tháng
(2023-10-24) |
-0.40 | -4.40% | 38,716,300 | 0 | 0 |
8.30
17.20
8.40
|
|
60 tháng
(2023-01-13) |
-0.40 | -4.40% | 45,254,300 | 0 | 0 |
8.30
17.20
8.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/06/2026 |
9.20
|
54,000 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 01/06/2026 |
8.90
|
56,500 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
| 29/05/2026 |
9.20
|
204,700 | 8.90 | 9.20 | 8.90 | 0 | 0 | 0 |
| 28/05/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 27/05/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 26/05/2026 |
9.20
|
110,300 | 9.20 | 9.30 | 8.80 | 0 | 0 | 0 |
| 25/05/2026 |
9.20
|
3,300 | 8.90 | 9.20 | 8.90 | 0 | 0 | 0 |
| 22/05/2026 |
9.20
|
300 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
| 21/05/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 20/05/2026 |
8.90
|
1,400 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
| 19/05/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 18/05/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 15/05/2026 |
9.20
|
5,000 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 14/05/2026 |
9.20
|
23,000 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 13/05/2026 |
8.90
|
1,700 | 9.30 | 9.30 | 8.90 | 0 | 0 | 0 |
| 12/05/2026 |
9.30
|
300 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 11/05/2026 |
9.30
|
1,100 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
| 08/05/2026 |
9.20
|
800 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 07/05/2026 |
9.20
|
9,700 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 06/05/2026 |
9.10
|
71,000 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 05/05/2026 |
9.10
|
36,000 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
| 04/05/2026 |
9.10
|
28,700 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 29/04/2026 |
9.20
|
37,200 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| 28/04/2026 |
9.40
|
60,900 | 8.80 | 9.40 | 8.80 | 0 | 0 | 0 |
| 24/04/2026 |
9.20
|
59,700 | 9.30 | 9.30 | 8.80 | 0 | 0 | 0 |
| 23/04/2026 |
9.30
|
600 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 22/04/2026 |
9.20
|
44,900 | 9.30 | 9.30 | 8.80 | 0 | 0 | 0 |
| 21/04/2026 |
9.30
|
41,000 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 20/04/2026 |
9.40
|
800 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 17/04/2026 |
9.30
|
800 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 16/04/2026 |
9.30
|
800 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 15/04/2026 |
9.40
|
2,200 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
| 14/04/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 13/04/2026 |
9.20
|
46,000 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 10/04/2026 |
9.10
|
60,000 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
| 09/04/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 08/04/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 07/04/2026 |
9.30
|
2,200 | 8.80 | 9.30 | 8.80 | 0 | 0 | 0 |
| 06/04/2026 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 03/04/2026 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 02/04/2026 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 01/04/2026 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 31/03/2026 |
9.40
|
20,000 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 30/03/2026 |
9.30
|
16,000 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 27/03/2026 |
8.70
|
20,000 | 8.60 | 9.30 | 8.60 | 0 | 0 | 0 |
| 26/03/2026 |
9.50
|
74,400 | 9 | 9.50 | 9 | 0 | 0 | 0 |
| 25/03/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 24/03/2026 |
9.50
|
207,000 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |
| 23/03/2026 |
9.30
|
206,100 | 8.90 | 9.50 | 8.50 | 0 | 0 | 0 |
| 20/03/2026 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 19/03/2026 |
9
|
17,400 | 9 | 9.70 | 9 | 0 | 0 | 0 |
| 18/03/2026 |
9
|
33,600 | 9.30 | 9.90 | 9 | 0 | 0 | 0 |
| 17/03/2026 |
9
|
1,591,000 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 16/03/2026 |
9.10
|
10,200 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 13/03/2026 |
9
|
165,600 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 12/03/2026 |
9.20
|
9,800 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| 11/03/2026 |
9.20
|
152,100 | 8.80 | 9.20 | 8.80 | 0 | 0 | 0 |
| 10/03/2026 |
9.20
|
661,000 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 |
| 09/03/2026 |
9.40
|
35,500 | 9 | 9.40 | 8.20 | 0 | 0 | 0 |
| 06/03/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 05/03/2026 |
9.60
|
75,800 | 9 | 9.70 | 9 | 0 | 0 | 0 |
| 04/03/2026 |
9.10
|
65,300 | 9.20 | 9.70 | 9 | 0 | 0 | 0 |
| 03/03/2026 |
9.50
|
136,700 | 10 | 10 | 9.20 | 0 | 0 | 0 |
| 02/03/2026 |
9.90
|
25,500 | 9.30 | 10.30 | 9.20 | 0 | 0 | 0 |
| 27/02/2026 |
9.40
|
3,500 | 9.70 | 9.70 | 9.30 | 0 | 0 | 0 |
| 26/02/2026 |
9.80
|
8,800 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 25/02/2026 |
10
|
32,500 | 9.20 | 10 | 9.20 | 0 | 0 | 0 |
| 24/02/2026 |
9.60
|
10,600 | 9.30 | 9.60 | 9.20 | 0 | 0 | 0 |
| 23/02/2026 |
9.70
|
66,100 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 |
| 13/02/2026 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 12/02/2026 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 11/02/2026 |
9.50
|
54,700 | 9.40 | 9.70 | 9.40 | 0 | 0 | 0 |
| 10/02/2026 |
9.60
|
20,500 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 09/02/2026 |
9
|
28,800 | 9.80 | 9.80 | 9 | 0 | 0 | 0 |
| 06/02/2026 |
9.80
|
15,300 | 9.60 | 10 | 9.20 | 0 | 0 | 0 |
| 05/02/2026 |
9.60
|
96,700 | 9.10 | 9.70 | 9.10 | 0 | 0 | 0 |
| 04/02/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 03/02/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 02/02/2026 |
9.60
|
1,300 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
| 30/01/2026 |
9.60
|
68,400 | 9.50 | 9.60 | 9.20 | 0 | 0 | 0 |
| 29/01/2026 |
9.60
|
25,100 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
| 28/01/2026 |
9.60
|
19,500 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
| 27/01/2026 |
9.60
|
200 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 26/01/2026 |
9.50
|
24,800 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 |
| 23/01/2026 |
9.60
|
35,400 | 9.50 | 9.90 | 8.90 | 0 | 0 | 0 |
| 22/01/2026 |
9.80
|
27,400 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
| 21/01/2026 |
9.70
|
23,600 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
| 20/01/2026 |
9.60
|
8,600 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
| 19/01/2026 |
9.70
|
52,600 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 |
| 16/01/2026 |
9.80
|
10,200 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 |
| 15/01/2026 |
9.50
|
41,100 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
| 14/01/2026 |
9.80
|
62,200 | 9.50 | 9.80 | 9 | 0 | 0 | 0 |
| 13/01/2026 |
9.50
|
40,900 | 10 | 10 | 9.50 | 0 | 0 | 0 |
| 12/01/2026 |
9.70
|
149,100 | 9.80 | 10.10 | 9.60 | 0 | 0 | 0 |
| 09/01/2026 |
9.80
|
51,100 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
| 08/01/2026 |
9.60
|
214,700 | 9.90 | 10 | 9.50 | 0 | 0 | 0 |
| 07/01/2026 |
9.60
|
27,200 | 10.10 | 10.10 | 9.60 | 0 | 0 | 0 |
| 06/01/2026 |
9.80
|
36,500 | 10.10 | 10.20 | 9.60 | 0 | 0 | 0 |
| 05/01/2026 |
10.20
|
17,300 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
| 31/12/2025 |
10.20
|
28,900 | 10 | 10.20 | 9.90 | 0 | 0 | 0 |