| 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) |
0.12 | 1.43% | 276,800 | 49,300 | 0.0 |
8.24
8.75
8.75
|
|
2 tháng
(2026-08-10) |
0.06 | 0.71% | 472,800 | 95,200 | 0.4 |
8.24
8.89
8.75
|
|
3 tháng
(2026-07-10) |
-0.44 | -4.92% | 682,000 | 79,600 | 0.3 |
8.24
8.95
8.75
|
|
6 tháng
(2026-04-13) |
-0.97 | -10.19% | 2,014,200 | -197,700 | -2.5 |
8.24
9.48
8.75
|
|
12 tháng
(2025-10-13) |
-1.19 | -12.28% | 6,269,000 | -200,700 | -2.4 |
8.24
10.42
8.75
|
|
24 tháng
(2024-10-18) |
-0.93 | -9.87% | 19,053,000 | 521,738 | 3.5 |
7.12
10.78
8.75
|
|
36 tháng
(2023-10-24) |
-4.27 | -33.39% | 44,892,500 | 2,275,338 | 27.5 |
7.12
13.15
8.75
|
|
60 tháng
(2021-11-03) |
-4.96 | -36.80% | 167,000,900 | -3,403,732 | -82.9 |
7.12
15.92
8.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
9.20
|
49,500 | 9.25 | 9.34 | 9.20 | 0 | 12,800 | -0.1 |
| 09/06/2026 |
9.25
|
43,200 | 9.20 | 9.25 | 9.16 | 200 | 10,000 | -0.1 |
| 08/06/2026 |
9.20
|
41,000 | 9.25 | 9.25 | 9.16 | 0 | 25,000 | -0.3 |
| 05/06/2026 |
9.20
|
16,300 | 9.16 | 9.20 | 9.07 | 100 | 0 | 0.0 |
| 04/06/2026 |
9.02
|
56,400 | 9.02 | 9.16 | 9.02 | 1,000 | 20,000 | -0.2 |
| 03/06/2026 |
9.07
|
6,100 | 9.07 | 9.11 | 9.02 | 0 | 0 | 0 |
| 02/06/2026 |
9.11
|
10,300 | 9.11 | 9.11 | 9.07 | 1,000 | 0 | 0.0 |
| 01/06/2026 |
9.11
|
34,900 | 9.11 | 9.11 | 9.07 | 0 | 33,700 | -0.3 |
| 29/05/2026 |
9.39
|
36,100 | 9.25 | 9.39 | 9.11 | 20,600 | 2,400 | 0.2 |
| 28/05/2026 |
9.02
|
23,400 | 9.02 | 9.11 | 9.02 | 2,100 | 2,400 | 0.0 |
| 27/05/2026 |
9.02
|
6,500 | 9.02 | 9.07 | 9.02 | 0 | 1,200 | 0.0 |
| 26/05/2026 |
9.02
|
16,900 | 9.07 | 9.07 | 9.02 | 2,400 | 12,900 | -0.1 |
| 25/05/2026 |
9.07
|
174,500 | 9.16 | 9.16 | 9.02 | 700 | 151,500 | -1.5 |
| 22/05/2026 |
9.07
|
10,100 | 9.11 | 9.20 | 9.07 | 0 | 600 | 0.0 |
| 21/05/2026 |
9.07
|
9,800 | 9.07 | 9.11 | 9.07 | 700 | 0 | 0.0 |
| 20/05/2026 |
9.02
|
31,300 | 9.34 | 9.34 | 9.02 | 0 | 800 | 0.0 |
| 19/05/2026 |
9.11
|
18,100 | 9.11 | 9.11 | 9.02 | 0 | 10,000 | -0.1 |
| 18/05/2026 |
9.11
|
2,500 | 9.30 | 9.30 | 9.11 | 0 | 200 | 0.0 |
| 15/05/2026 |
9.11
|
3,400 | 9.07 | 9.11 | 9.07 | 0 | 200 | 0.0 |
| 14/05/2026 |
9.02
|
10,000 | 9.11 | 9.11 | 9.02 | 100 | 0 | 0.0 |
| 13/05/2026 |
9.02
|
3,300 | 9.11 | 9.11 | 9.02 | 500 | 200 | 0.0 |
| 12/05/2026 |
9.11
|
18,700 | 9.02 | 9.16 | 9.02 | 0 | 1,800 | 0.0 |
| 11/05/2026 |
9.11
|
30,800 | 9.11 | 9.11 | 9.02 | 0 | 400 | 0.0 |
| 08/05/2026 |
9.11
|
22,600 | 9.11 | 9.11 | 9.07 | 0 | 0 | 0 |
| 07/05/2026 |
9.07
|
13,700 | 9.11 | 9.16 | 9.07 | 0 | 0 | 0 |
| 06/05/2026 |
9.20
|
1,500 | 9.39 | 9.39 | 9.02 | 100 | 0 | 0.0 |
| 05/05/2026 |
9.02
|
13,200 | 9.02 | 9.25 | 9.02 | 3,500 | 3,300 | 0.0 |
| 04/05/2026 |
9.25
|
1,700 | 9.30 | 9.30 | 9.25 | 0 | 200 | 0.0 |
| 29/04/2026 |
9.30
|
11,900 | 9.20 | 9.34 | 9.20 | 600 | 2,100 | 0.0 |
| 28/04/2026 |
9.34
|
3,500 | 9.34 | 9.34 | 9.20 | 200 | 1,200 | 0.0 |
| 24/04/2026 |
9.39
|
15,000 | 9.39 | 9.43 | 9.25 | 1,800 | 4,200 | 0.0 |
| 23/04/2026 |
9.34
|
12,400 | 9.34 | 9.39 | 9.30 | 0 | 0 | 0 |
| 22/04/2026 |
9.39
|
1,000 | 9.39 | 9.39 | 9.39 | 0 | 300 | 0.0 |
| 21/04/2026 |
9.34
|
11,500 | 9.43 | 9.48 | 9.34 | 300 | 1,700 | 0.0 |
| 20/04/2026 |
9.48
|
11,100 | 9.48 | 9.57 | 9.34 | 4,100 | 0 | 0.0 |
| 17/04/2026 |
9.48
|
16,700 | 9.25 | 9.48 | 9.20 | 10,000 | 1,600 | 0.1 |
| 16/04/2026 |
9.20
|
26,900 | 9.43 | 9.43 | 9.20 | 900 | 14,300 | -0.1 |
| 15/04/2026 |
9.25
|
14,000 | 9.39 | 9.43 | 9.25 | 1,200 | 5,500 | 0.0 |
| 14/04/2026 |
9.43
|
2,500 | 9.43 | 9.48 | 9.39 | 0 | 600 | 0.0 |
| 13/04/2026 |
9.48
|
9,300 | 9.43 | 9.48 | 9.39 | 6,600 | 600 | 0.1 |
| 10/04/2026 |
9.43
|
10,300 | 9.61 | 9.61 | 9.43 | 6,200 | 2,000 | 0.0 |
| 09/04/2026 |
9.52
|
15,200 | 9.48 | 9.57 | 9.39 | 900 | 4,700 | 0.0 |
| 08/04/2026 |
9.61
|
12,600 | 9.48 | 9.61 | 9.34 | 3,500 | 2,500 | 0.0 |
| 07/04/2026 |
9.39
|
5,600 | 9.34 | 9.48 | 9.34 | 100 | 2,800 | 0.0 |
| 06/04/2026 |
9.34
|
24,800 | 9.43 | 9.48 | 9.30 | 0 | 1,100 | 0.0 |
| 03/04/2026 |
9.43
|
2,900 | 9.30 | 9.48 | 9.30 | 2,000 | 400 | 0.0 |
| 02/04/2026 |
9.48
|
11,100 | 9.52 | 9.52 | 9.30 | 3,500 | 2,900 | 0.0 |
| 01/04/2026 |
9.39
|
34,100 | 9.16 | 9.57 | 9.16 | 1,300 | 1,600 | 0.0 |
| 31/03/2026 |
9.39
|
58,100 | 9.30 | 9.52 | 9.02 | 27,400 | 1,100 | 0.3 |
| 30/03/2026 |
9.48
|
40,700 | 9.66 | 9.66 | 9.30 | 33,600 | 1,200 | 0.3 |
| 27/03/2026 |
9.43
|
12,900 | 9.48 | 9.48 | 9.11 | 9,000 | 1,000 | 0.1 |
| 26/03/2026 |
9.48
|
28,000 | 9.11 | 9.70 | 9.11 | 26,900 | 0 | 0.3 |
| 25/03/2026 |
9.39
|
37,200 | 9.07 | 9.48 | 9.02 | 30,300 | 900 | 0.3 |
| 24/03/2026 |
9.39
|
8,900 | 9.34 | 9.52 | 9.25 | 6,700 | 0 | 0.1 |
| 23/03/2026 |
9.34
|
107,600 | 9.02 | 9.79 | 9.02 | 69,200 | 1,700 | 0.7 |
| 20/03/2026 |
9.39
|
10,800 | 8.57 | 9.48 | 8.57 | 10,500 | 200 | 0.1 |
| 19/03/2026 |
9.20
|
7,900 | 8.76 | 9.30 | 8.75 | 1,000 | 100 | 0.0 |
| 18/03/2026 |
9.20
|
18,900 | 9.20 | 9.30 | 9.02 | 5,200 | 2,200 | 0.0 |
| 17/03/2026 |
9.30
|
25,700 | 9.07 | 9.30 | 8.97 | 12,100 | 0 | 0.1 |
| 16/03/2026 |
9.02
|
6,000 | 9.02 | 9.07 | 9.02 | 100 | 300 | 0.0 |
| 13/03/2026 |
9.02
|
22,700 | 9.02 | 9.07 | 9.02 | 700 | 11,400 | -0.1 |
| 12/03/2026 |
9.11
|
3,600 | 9.02 | 9.11 | 8.93 | 2,100 | 0 | 0.0 |
| 11/03/2026 |
9.11
|
60,800 | 8.75 | 9.16 | 8.75 | 700 | 56,000 | -0.5 |
| 10/03/2026 |
8.84
|
29,600 | 9.02 | 9.07 | 8.51 | 800 | 900 | 0.0 |
| 09/03/2026 |
8.49
|
85,600 | 8.53 | 8.66 | 8.48 | 2,500 | 0 | 0.0 |
| 06/03/2026 |
9.11
|
21,600 | 9.25 | 9.25 | 9.07 | 300 | 10,100 | -0.1 |
| 05/03/2026 |
9.02
|
7,000 | 9.20 | 9.34 | 9.02 | 200 | 0 | 0.0 |
| 04/03/2026 |
9.20
|
55,000 | 9.52 | 9.52 | 8.97 | 4,400 | 20,100 | -0.2 |
| 03/03/2026 |
9.39
|
25,700 | 9.48 | 9.48 | 9.11 | 1,300 | 1,000 | 0.0 |
| 02/03/2026 |
9.48
|
11,900 | 9.48 | 9.57 | 9.39 | 300 | 400 | 0.0 |
| 27/02/2026 |
9.70
|
33,100 | 9.39 | 9.93 | 9.34 | 28,100 | 3,000 | 0.3 |
| 26/02/2026 |
9.52
|
19,900 | 9.61 | 9.61 | 9.39 | 6,100 | 0 | 0.1 |
| 25/02/2026 |
9.66
|
11,800 | 9.43 | 9.66 | 9.43 | 1,000 | 100 | 0.0 |
| 24/02/2026 |
9.66
|
2,900 | 9.70 | 9.79 | 9.39 | 1,300 | 0 | 0.0 |
| 23/02/2026 |
9.61
|
4,700 | 9.84 | 9.84 | 9.39 | 300 | 0 | 0.0 |
| 13/02/2026 |
9.39
|
2,600 | 9.48 | 9.48 | 9.20 | 0 | 1,100 | 0.0 |
| 12/02/2026 |
9.43
|
6,500 | 9.48 | 9.48 | 9.30 | 200 | 5,500 | -0.1 |
| 11/02/2026 |
9.34
|
21,100 | 9.70 | 9.75 | 9.34 | 200 | 3,000 | 0.0 |
| 10/02/2026 |
9.34
|
19,800 | 9.39 | 9.52 | 9.34 | 0 | 400 | 0.0 |
| 09/02/2026 |
9.48
|
30,300 | 9.66 | 9.66 | 9.30 | 100 | 2,400 | 0.0 |
| 06/02/2026 |
9.48
|
22,000 | 9.61 | 9.66 | 9.48 | 0 | 0 | 0 |
| 05/02/2026 |
9.66
|
54,000 | 9.25 | 9.88 | 9.25 | 1,400 | 7,000 | -0.1 |
| 04/02/2026 |
9.57
|
43,300 | 9.66 | 9.66 | 9.57 | 0 | 20,300 | -0.2 |
| 03/02/2026 |
9.66
|
12,800 | 9.48 | 9.66 | 9.48 | 5,200 | 200 | 0.1 |
| 02/02/2026 |
9.66
|
31,800 | 9.75 | 9.75 | 9.48 | 1,700 | 100 | 0.0 |
| 30/01/2026 |
9.75
|
16,500 | 9.66 | 9.88 | 9.48 | 6,000 | 900 | 0.1 |
| 29/01/2026 |
9.43
|
4,200 | 9.48 | 9.66 | 9.30 | 0 | 100 | 0.0 |
| 28/01/2026 |
9.48
|
2,600 | 9.30 | 9.57 | 9.30 | 100 | 100 | 0 |
| 27/01/2026 |
9.57
|
19,900 | 9.48 | 9.57 | 9.30 | 1,400 | 0 | 0.0 |
| 26/01/2026 |
9.57
|
8,500 | 9.70 | 9.70 | 9.48 | 0 | 300 | 0.0 |
| 23/01/2026 |
9.70
|
23,900 | 9.48 | 9.79 | 9.39 | 700 | 300 | 0.0 |
| 22/01/2026 |
9.75
|
16,100 | 9.70 | 9.84 | 9.70 | 400 | 100 | 0.0 |
| 21/01/2026 |
9.70
|
8,700 | 9.88 | 9.93 | 9.48 | 500 | 2,100 | 0.0 |
| 20/01/2026 |
9.93
|
55,600 | 9.66 | 10.24 | 9.66 | 11,500 | 5,300 | 0.1 |
| 19/01/2026 |
9.70
|
47,900 | 9.16 | 9.79 | 9.11 | 14,800 | 7,000 | 0.1 |
| 16/01/2026 |
9.16
|
16,400 | 9.20 | 9.25 | 9.07 | 0 | 300 | 0.0 |
| 15/01/2026 |
9.25
|
20,000 | 9.20 | 9.25 | 9.02 | 2,200 | 300 | 0.0 |
| 14/01/2026 |
9.25
|
21,100 | 9.16 | 9.25 | 9.07 | 3,000 | 0 | 0.0 |
| 13/01/2026 |
9.16
|
12,000 | 9.16 | 9.34 | 9.07 | 300 | 200 | 0.0 |
| 12/01/2026 |
9.34
|
24,900 | 9.25 | 9.34 | 9.11 | 300 | 6,600 | -0.1 |