| 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) |
0.59 | 6.48% | 138,900 | -300 | 0.0 |
9.09
10.10
9.80
|
|
2 tháng
(2026-07-20) |
-0.19 | -1.92% | 310,400 | -300 | 0.0 |
8.75
10.10
9.80
|
|
3 tháng
(2026-06-22) |
0.71 | 7.94% | 441,200 | -1,600 | 0.0 |
8.75
10.10
9.80
|
|
6 tháng
(2026-03-23) |
0.81 | 9.09% | 2,459,000 | -1,000 | 0.0 |
8.27
11.78
9.80
|
|
12 tháng
(2025-09-23) |
-1.43 | -12.82% | 3,456,300 | -2,000 | 0.0 |
8.27
11.78
9.80
|
|
24 tháng
(2024-09-30) |
-3.14 | -24.44% | 8,102,800 | -9,200 | -0.1 |
8.27
12.83
9.80
|
|
36 tháng
(2023-10-04) |
-7.32 | -43.02% | 15,470,400 | -56,928 | -0.9 |
8.27
17.34
9.80
|
|
60 tháng
(2021-10-14) |
-12.05 | -55.42% | 82,391,500 | -209,856 | -4.3 |
8.27
60.16
9.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
9.88
|
3,900 | 9.60 | 9.93 | 9.55 | 100 | 0 | 0.0 |
| 30/04/2026 |
8.93
|
7,700 | 8.93 | 9.21 | 8.93 | 0 | 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 |
| 27/04/2026 |
8.93
|
7,700 | 8.93 | 9.21 | 8.93 | 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 |
| 20/02/2026 |
8.93
|
7,700 | 8.93 | 9.21 | 8.93 | 0 | 0 | 0 |
| 19/02/2026 |
8.93
|
7,700 | 8.93 | 9.21 | 8.93 | 0 | 0 | 0 |
| 18/02/2026 |
8.93
|
7,700 | 8.93 | 9.21 | 8.93 | 0 | 0 | 0 |
| 17/02/2026 |
8.93
|
7,700 | 8.93 | 9.21 | 8.93 | 0 | 0 | 0 |
| 16/02/2026 |
8.93
|
7,700 | 8.93 | 9.21 | 8.93 | 0 | 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 |
| 09/01/2026 |
9.60
|
6,800 | 9.64 | 9.64 | 9.60 | 0 | 0 | 0 |
| 08/01/2026 |
9.60
|
5,400 | 9.74 | 9.74 | 9.50 | 0 | 0 | 0 |
| 07/01/2026 |
9.64
|
14,200 | 9.60 | 9.64 | 9.60 | 200 | 0 | 0.0 |
| 06/01/2026 |
9.60
|
4,700 | 9.60 | 9.79 | 9.50 | 0 | 0 | 0 |
| 05/01/2026 |
9.88
|
3,900 | 9.60 | 9.93 | 9.55 | 100 | 0 | 0.0 |
| 02/01/2026 |
9.79
|
2,500 | 9.83 | 9.88 | 9.79 | 0 | 0 | 0 |
| 01/01/2026 |
9.93
|
14,300 | 9.98 | 10.02 | 9.55 | 0 | 400 | 0.0 |
| 31/12/2025 |
9.93
|
14,300 | 9.98 | 10.02 | 9.55 | 0 | 400 | 0.0 |
| 30/12/2025 |
9.60
|
6,900 | 9.64 | 9.69 | 9.60 | 0 | 0 | 0 |
| 29/12/2025 |
9.69
|
3,700 | 9.74 | 9.74 | 9.64 | 0 | 0 | 0 |
| 26/12/2025 |
9.69
|
7,600 | 9.69 | 10.21 | 9.60 | 0 | 0 | 0 |
| 25/12/2025 |
9.69
|
6,100 | 10.07 | 10.07 | 9.69 | 300 | 200 | 0.0 |
| 24/12/2025 |
9.69
|
3,400 | 9.74 | 9.74 | 9.69 | 0 | 0 | 0 |
| 23/12/2025 |
9.69
|
1,100 | 9.64 | 9.69 | 9.60 | 0 | 0 | 0 |
| 22/12/2025 |
9.79
|
3,600 | 10.12 | 10.12 | 9.69 | 0 | 0 | 0 |
| 19/12/2025 |
9.79
|
100 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |
| 18/12/2025 |
9.79
|
4,300 | 9.69 | 9.79 | 9.69 | 100 | 0 | 0.0 |
| 17/12/2025 |
9.69
|
7,600 | 9.74 | 9.74 | 9.69 | 100 | 0 | 0.0 |
| 16/12/2025 |
9.69
|
2,400 | 9.93 | 9.93 | 9.64 | 0 | 0 | 0 |
| 15/12/2025 |
9.93
|
4,400 | 9.64 | 9.93 | 9.60 | 0 | 0 | 0 |