| 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) |
-0.06 | -0.62% | 117,500 | -800 | 0.0 |
9.30
9.98
9.30
|
|
2 tháng
(2026-08-06) |
-0.28 | -2.83% | 235,300 | -800 | 0.0 |
9.09
9.98
9.30
|
|
3 tháng
(2026-07-07) |
0.29 | 3.11% | 429,100 | -800 | 0.0 |
8.75
9.98
9.30
|
|
6 tháng
(2026-04-08) |
0.86 | 9.84% | 2,340,100 | -900 | 0.0 |
8.55
11.78
9.30
|
|
12 tháng
(2025-10-10) |
-1.28 | -11.74% | 3,376,800 | -1,100 | 0.0 |
8.27
11.78
9.30
|
|
24 tháng
(2024-10-15) |
-3.08 | -24.31% | 7,856,500 | -9,000 | -0.1 |
8.27
12.83
9.30
|
|
36 tháng
(2023-10-23) |
-6.79 | -41.42% | 14,862,000 | -54,728 | -0.8 |
8.27
16.77
9.30
|
|
60 tháng
(2021-11-01) |
-14.46 | -60.09% | 80,074,900 | -204,256 | -4.0 |
8.27
60.16
9.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
9.11
|
26,700 | 8.94 | 9.19 | 8.93 | 0 | 100 | 0.0 |
| 09/06/2026 |
8.92
|
7,600 | 8.93 | 9.08 | 8.88 | 0 | 0 | 0 |
| 08/06/2026 |
9.25
|
11,200 | 9.03 | 9.40 | 9.03 | 0 | 0 | 0 |
| 05/06/2026 |
9.03
|
1,900 | 9.04 | 9.04 | 9.03 | 0 | 0 | 0 |
| 04/06/2026 |
9.07
|
116,500 | 9.37 | 9.50 | 8.93 | 600 | 0 | 0.0 |
| 03/06/2026 |
9.60
|
45,500 | 9.93 | 9.93 | 9.25 | 500 | 1,100 | 0.0 |
| 02/06/2026 |
9.32
|
107,000 | 10.26 | 10.26 | 9.28 | 2,900 | 0 | 0.0 |
| 01/06/2026 |
9.98
|
10,000 | 10.36 | 10.45 | 9.98 | 0 | 800 | 0.0 |
| 29/05/2026 |
9.98
|
14,800 | 9.64 | 10.17 | 9.64 | 0 | 900 | 0.0 |
| 28/05/2026 |
9.64
|
45,100 | 10.45 | 10.45 | 9.64 | 1,900 | 2,000 | 0.0 |
| 27/05/2026 |
10.07
|
9,800 | 10.36 | 10.36 | 10.07 | 900 | 3,000 | 0.0 |
| 26/05/2026 |
10.36
|
22,700 | 10.55 | 10.55 | 10.02 | 900 | 800 | 0.0 |
| 25/05/2026 |
10.50
|
14,200 | 10.69 | 10.69 | 10.17 | 0 | 1,300 | 0.0 |
| 22/05/2026 |
10.45
|
22,200 | 10.69 | 10.74 | 10.26 | 200 | 1,300 | 0.0 |
| 21/05/2026 |
11.02
|
6,100 | 10.26 | 11.16 | 10.21 | 400 | 200 | 0.0 |
| 20/05/2026 |
10.64
|
37,500 | 10.74 | 10.74 | 10.21 | 5,900 | 0 | 0.1 |
| 19/05/2026 |
10.74
|
13,600 | 10.74 | 10.74 | 10.55 | 0 | 0 | 0 |
| 18/05/2026 |
10.78
|
14,900 | 10.64 | 10.83 | 10.64 | 400 | 200 | 0.0 |
| 15/05/2026 |
10.78
|
12,700 | 11.12 | 11.12 | 10.69 | 0 | 700 | 0.0 |
| 14/05/2026 |
10.74
|
23,800 | 10.88 | 10.88 | 10.64 | 200 | 0 | 0.0 |
| 13/05/2026 |
10.88
|
29,600 | 10.69 | 10.88 | 10.69 | 200 | 0 | 0.0 |
| 12/05/2026 |
10.69
|
22,900 | 10.74 | 10.74 | 10.45 | 0 | 1,000 | 0.0 |
| 11/05/2026 |
10.64
|
22,500 | 10.64 | 10.69 | 10.45 | 0 | 1,000 | 0.0 |
| 08/05/2026 |
10.64
|
48,000 | 10.59 | 10.74 | 10.45 | 1,000 | 0 | 0.0 |
| 07/05/2026 |
10.74
|
54,900 | 10.88 | 10.97 | 10.45 | 1,000 | 0 | 0.0 |
| 06/05/2026 |
10.88
|
23,400 | 10.50 | 11.02 | 10.50 | 0 | 400 | 0.0 |
| 05/05/2026 |
10.93
|
43,000 | 11.07 | 11.26 | 10.74 | 400 | 500 | 0.0 |
| 04/05/2026 |
11.26
|
55,900 | 11.59 | 11.64 | 10.93 | 400 | 800 | 0.0 |
| 29/04/2026 |
11.59
|
129,100 | 11.40 | 11.59 | 11.02 | 200 | 1,500 | 0.0 |
| 28/04/2026 |
11.21
|
65,200 | 11.78 | 12.16 | 11.02 | 800 | 0 | 0.0 |
| 24/04/2026 |
11.78
|
293,000 | 11.26 | 12.02 | 11.26 | 2,700 | 0 | 0.0 |
| 23/04/2026 |
11.26
|
109,000 | 10.93 | 11.26 | 10.88 | 0 | 0 | 0 |
| 22/04/2026 |
10.55
|
191,400 | 10.55 | 10.55 | 9.98 | 0 | 0 | 0 |
| 21/04/2026 |
9.88
|
17,000 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
| 20/04/2026 |
9.26
|
21,700 | 9.26 | 9.26 | 9.21 | 0 | 100 | 0.0 |
| 17/04/2026 |
8.66
|
65,300 | 8.55 | 8.66 | 8.44 | 0 | 0 | 0 |
| 16/04/2026 |
8.55
|
2,200 | 8.69 | 8.69 | 8.55 | 0 | 0 | 0 |
| 15/04/2026 |
8.55
|
17,800 | 8.68 | 8.69 | 8.36 | 0 | 0 | 0 |
| 14/04/2026 |
8.55
|
9,200 | 8.68 | 8.68 | 8.55 | 0 | 0 | 0 |
| 13/04/2026 |
8.68
|
6,100 | 8.55 | 8.76 | 8.55 | 0 | 0 | 0 |
| 10/04/2026 |
8.55
|
10,200 | 8.79 | 8.79 | 8.44 | 0 | 0 | 0 |
| 09/04/2026 |
8.79
|
6,300 | 8.32 | 8.81 | 8.32 | 0 | 0 | 0 |
| 08/04/2026 |
8.74
|
13,100 | 8.55 | 8.84 | 8.45 | 0 | 0 | 0 |
| 07/04/2026 |
8.55
|
3,200 | 8.27 | 8.74 | 8.27 | 0 | 0 | 0 |
| 06/04/2026 |
8.27
|
23,400 | 8.84 | 8.93 | 8.27 | 0 | 600 | 0.0 |
| 03/04/2026 |
8.84
|
16,400 | 8.76 | 8.84 | 8.65 | 0 | 0 | 0 |
| 02/04/2026 |
8.76
|
32,400 | 8.69 | 8.79 | 8.65 | 600 | 0 | 0.0 |
| 01/04/2026 |
8.84
|
13,600 | 8.75 | 8.92 | 8.31 | 0 | 0 | 0 |
| 31/03/2026 |
8.92
|
4,600 | 8.87 | 8.93 | 8.86 | 0 | 0 | 0 |
| 30/03/2026 |
8.86
|
11,000 | 9.50 | 9.50 | 8.84 | 0 | 0 | 0 |
| 27/03/2026 |
9.50
|
4,600 | 9.11 | 9.50 | 9.03 | 0 | 0 | 0 |
| 26/03/2026 |
9.11
|
10,300 | 8.85 | 9.12 | 8.79 | 0 | 0 | 0 |
| 25/03/2026 |
8.85
|
1,200 | 9.40 | 9.40 | 8.79 | 0 | 0 | 0 |
| 24/03/2026 |
8.84
|
7,500 | 9.22 | 9.22 | 8.84 | 0 | 700 | 0.0 |
| 23/03/2026 |
8.88
|
13,000 | 9.03 | 9.03 | 8.84 | 0 | 0 | 0 |
| 20/03/2026 |
9.22
|
16,700 | 9.36 | 9.50 | 9.12 | 700 | 0 | 0.0 |
| 19/03/2026 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
| 18/03/2026 |
9.36
|
300 | 9.41 | 9.41 | 9.36 | 0 | 0 | 0 |
| 17/03/2026 |
9.41
|
4,000 | 9.41 | 9.41 | 9.33 | 0 | 0 | 0 |
| 16/03/2026 |
9.41
|
16,200 | 9.22 | 9.60 | 9.22 | 0 | 0 | 0 |
| 13/03/2026 |
9.49
|
7,700 | 9.50 | 9.50 | 9.24 | 0 | 0 | 0 |
| 12/03/2026 |
9.34
|
6,800 | 9.79 | 9.79 | 9.17 | 0 | 100 | 0.0 |
| 11/03/2026 |
9.34
|
15,300 | 9.60 | 9.60 | 9.32 | 0 | 0 | 0 |
| 10/03/2026 |
9.24
|
21,200 | 8.65 | 9.24 | 8.65 | 0 | 0 | 0 |
| 09/03/2026 |
8.65
|
32,000 | 9.22 | 9.22 | 8.58 | 100 | 400 | 0.0 |
| 06/03/2026 |
9.22
|
11,300 | 9.37 | 9.50 | 9.22 | 0 | 0 | 0 |
| 05/03/2026 |
9.33
|
2,000 | 9.49 | 9.49 | 9.33 | 0 | 0 | 0 |
| 04/03/2026 |
9.45
|
23,100 | 9.43 | 9.45 | 9.25 | 0 | 100 | 0.0 |
| 03/03/2026 |
9.45
|
23,700 | 9.69 | 9.69 | 9.41 | 0 | 0 | 0 |
| 02/03/2026 |
9.69
|
3,300 | 9.69 | 9.69 | 9.69 | 0 | 100 | 0.0 |
| 27/02/2026 |
9.74
|
17,600 | 9.69 | 9.74 | 9.55 | 0 | 0 | 0 |
| 26/02/2026 |
9.69
|
1,100 | 9.64 | 9.69 | 9.64 | 0 | 0 | 0 |
| 25/02/2026 |
9.69
|
13,500 | 9.69 | 9.69 | 9.64 | 0 | 0 | 0 |
| 24/02/2026 |
9.69
|
6,700 | 9.38 | 9.69 | 9.38 | 600 | 0 | 0.0 |
| 23/02/2026 |
9.69
|
16,800 | 9.69 | 9.88 | 9.22 | 0 | 500 | 0.0 |
| 13/02/2026 |
9.64
|
2,500 | 9.50 | 9.69 | 9.50 | 0 | 0 | 0 |
| 12/02/2026 |
9.50
|
2,500 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 11/02/2026 |
9.50
|
2,600 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
| 10/02/2026 |
9.31
|
5,700 | 9.64 | 9.64 | 9.31 | 0 | 0 | 0 |
| 09/02/2026 |
9.60
|
7,300 | 8.84 | 9.64 | 8.84 | 500 | 0 | 0.0 |
| 06/02/2026 |
9.46
|
5,500 | 9.50 | 9.50 | 9.45 | 0 | 0 | 0 |
| 05/02/2026 |
9.50
|
2,100 | 9.50 | 9.50 | 9.48 | 0 | 0 | 0 |
| 04/02/2026 |
9.69
|
3,700 | 9.39 | 9.69 | 9.39 | 0 | 0 | 0 |
| 03/02/2026 |
9.60
|
66,900 | 9.50 | 9.69 | 9.50 | 0 | 0 | 0 |
| 02/02/2026 |
9.41
|
100 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
| 30/01/2026 |
9.79
|
2,500 | 9.83 | 9.88 | 9.79 | 0 | 0 | 0 |
| 29/01/2026 |
9.88
|
200 | 9.55 | 9.88 | 9.55 | 0 | 0 | 0 |
| 28/01/2026 |
9.50
|
5,800 | 9.55 | 9.55 | 9.50 | 0 | 0 | 0 |
| 27/01/2026 |
9.74
|
9,800 | 9.41 | 9.74 | 9.31 | 0 | 0 | 0 |
| 26/01/2026 |
9.31
|
1,400 | 9.50 | 9.50 | 9.31 | 0 | 0 | 0 |
| 23/01/2026 |
9.50
|
6,300 | 9.55 | 9.55 | 9.50 | 0 | 0 | 0 |
| 22/01/2026 |
9.69
|
8,300 | 9.50 | 9.69 | 9.50 | 0 | 0 | 0 |
| 21/01/2026 |
9.88
|
1,500 | 9.50 | 9.88 | 9.50 | 0 | 200 | 0.0 |
| 20/01/2026 |
9.50
|
12,100 | 9.55 | 9.60 | 9.41 | 0 | 0 | 0 |
| 19/01/2026 |
9.64
|
17,600 | 9.60 | 9.64 | 9.12 | 0 | 0 | 0 |
| 16/01/2026 |
9.74
|
4,700 | 9.69 | 9.74 | 9.55 | 200 | 0 | 0.0 |
| 15/01/2026 |
9.74
|
1,000 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
| 14/01/2026 |
9.74
|
1,500 | 9.43 | 9.79 | 9.43 | 0 | 0 | 0 |
| 13/01/2026 |
9.60
|
15,900 | 9.50 | 9.60 | 9.43 | 0 | 800 | 0.0 |
| 12/01/2026 |
9.41
|
7,600 | 9.17 | 9.60 | 9.17 | 0 | 0 | 0 |