| 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) |
-0.17 | -1.96% | 1,947,400 | 26,900 | -0.3 |
8.22
8.70
8.22
|
|
2 tháng
(2026-08-10) |
-0.65 | -7.10% | 3,658,200 | 53,300 | 0.0 |
8.22
9.24
8.22
|
|
3 tháng
(2026-07-10) |
-0.95 | -10.05% | 7,019,100 | -249,400 | -2.7 |
8.20
9.45
8.22
|
|
6 tháng
(2026-04-13) |
-2.05 | -19.43% | 16,584,500 | -1,122,000 | -11.7 |
8.20
10.60
8.22
|
|
12 tháng
(2025-10-13) |
-3.60 | -29.75% | 84,759,200 | -1,610,200 | -16.6 |
8.20
12.10
8.22
|
|
24 tháng
(2024-10-18) |
-6.80 | -44.44% | 421,918,300 | -14,613,922 | -251.7 |
8.20
17.60
8.22
|
|
36 tháng
(2023-10-24) |
-2.85 | -25.11% | 604,611,300 | -17,434,426 | -298.5 |
8.20
17.60
8.22
|
|
60 tháng
(2021-11-03) |
-3.73 | -30.52% | 1,011,314,200 | -13,226,919 | -198.4 |
7.94
20.83
8.22
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
9.86
|
39,000 | 9.81 | 9.94 | 9.81 | 100 | 0 | 0.0 |
| 09/06/2026 |
9.92
|
68,300 | 9.94 | 9.94 | 9.63 | 2,800 | 0 | 0.0 |
| 08/06/2026 |
9.94
|
154,700 | 9.90 | 9.94 | 9.84 | 0 | 0 | 0 |
| 05/06/2026 |
9.94
|
130,200 | 9.95 | 9.98 | 9.92 | 0 | 0 | 0 |
| 04/06/2026 |
9.94
|
63,100 | 9.95 | 10 | 9.90 | 0 | 2,700 | 0.0 |
| 03/06/2026 |
9.95
|
73,700 | 9.99 | 10 | 9.93 | 0 | 100 | 0.0 |
| 02/06/2026 |
9.95
|
130,700 | 10 | 10.05 | 9.87 | 0 | 1,400 | 0.0 |
| 01/06/2026 |
10
|
46,900 | 9.99 | 10.10 | 9.99 | 0 | 500 | 0.0 |
| 29/05/2026 |
9.99
|
67,000 | 10 | 10.10 | 9.97 | 100 | 300 | 0.0 |
| 28/05/2026 |
10
|
60,200 | 10.15 | 10.15 | 10 | 1,500 | 0 | 0.0 |
| 27/05/2026 |
10
|
184,400 | 10.05 | 10.30 | 9.98 | 700 | 50,000 | -0.5 |
| 26/05/2026 |
9.97
|
62,700 | 9.96 | 9.99 | 9.95 | 100 | 0 | 0.0 |
| 25/05/2026 |
9.95
|
74,000 | 9.91 | 9.99 | 9.90 | 0 | 200 | 0.0 |
| 22/05/2026 |
9.89
|
86,000 | 9.90 | 9.90 | 9.84 | 0 | 2,400 | 0.0 |
| 21/05/2026 |
9.89
|
140,400 | 9.90 | 9.98 | 9.88 | 0 | 10,800 | -0.1 |
| 20/05/2026 |
9.88
|
230,300 | 10 | 10.05 | 9.80 | 200 | 32,200 | -0.3 |
| 19/05/2026 |
10
|
261,300 | 10 | 10.15 | 9.99 | 2,000 | 98,900 | -1.0 |
| 18/05/2026 |
10.05
|
236,900 | 10.10 | 10.10 | 10 | 0 | 15,400 | -0.2 |
| 15/05/2026 |
10.10
|
122,200 | 10.15 | 10.15 | 10.05 | 0 | 7,700 | -0.1 |
| 14/05/2026 |
10.15
|
91,500 | 10.20 | 10.20 | 10.05 | 0 | 5,500 | -0.1 |
| 13/05/2026 |
10.10
|
163,500 | 10.15 | 10.20 | 10.05 | 0 | 15,400 | -0.2 |
| 12/05/2026 |
10.10
|
173,900 | 10.15 | 10.20 | 10.05 | 0 | 10,300 | -0.1 |
| 11/05/2026 |
10.10
|
466,000 | 10.35 | 10.35 | 10.10 | 0 | 23,000 | -0.2 |
| 08/05/2026 |
10.35
|
190,800 | 10.30 | 10.35 | 10.25 | 0 | 5,700 | -0.1 |
| 07/05/2026 |
10.35
|
100,600 | 10.35 | 10.40 | 10.30 | 0 | 0 | 0 |
| 06/05/2026 |
10.35
|
135,000 | 10.35 | 10.40 | 10.25 | 4,000 | 1,900 | 0.0 |
| 05/05/2026 |
10.30
|
199,700 | 10.40 | 10.40 | 10.25 | 4,200 | 0 | 0.0 |
| 04/05/2026 |
10.35
|
166,900 | 10.25 | 10.35 | 10.25 | 6,300 | 300 | 0.1 |
| 29/04/2026 |
10.25
|
255,700 | 10.20 | 10.25 | 10.10 | 8,600 | 200 | 0.1 |
| 28/04/2026 |
10.20
|
185,900 | 10.25 | 10.35 | 10.15 | 0 | 10,200 | -0.1 |
| 24/04/2026 |
10.25
|
270,600 | 10.25 | 10.40 | 10.20 | 1,000 | 45,300 | -0.5 |
| 23/04/2026 |
10.35
|
393,900 | 10.35 | 10.45 | 10.15 | 0 | 38,600 | -0.4 |
| 22/04/2026 |
10.35
|
332,500 | 10.45 | 10.50 | 10.30 | 0 | 111,800 | -1.2 |
| 21/04/2026 |
10.35
|
534,100 | 10.50 | 10.60 | 10.30 | 0 | 145,100 | -1.5 |
| 20/04/2026 |
10.50
|
204,400 | 10.50 | 10.60 | 10.45 | 3,300 | 45,700 | -0.4 |
| 17/04/2026 |
10.55
|
271,100 | 10.50 | 10.70 | 10.50 | 2,300 | 92,700 | -1.0 |
| 16/04/2026 |
10.50
|
367,400 | 10.60 | 10.70 | 10.40 | 0 | 66,700 | -0.7 |
| 15/04/2026 |
10.55
|
278,000 | 10.65 | 10.70 | 10.45 | 6,100 | 53,900 | -0.5 |
| 14/04/2026 |
10.60
|
220,200 | 10.60 | 10.65 | 10.55 | 9,100 | 32,500 | -0.2 |
| 13/04/2026 |
10.55
|
157,300 | 10.50 | 10.55 | 10.45 | 12,200 | 12,700 | 0.0 |
| 10/04/2026 |
10.50
|
203,600 | 10.55 | 10.70 | 10.50 | 41,200 | 4,900 | 0.4 |
| 09/04/2026 |
10.55
|
293,900 | 10.50 | 10.60 | 10.40 | 59,400 | 100 | 0.6 |
| 08/04/2026 |
10.50
|
368,300 | 10.50 | 10.60 | 10.35 | 69,400 | 22,600 | 0.5 |
| 07/04/2026 |
10.20
|
400,200 | 10.40 | 10.40 | 10.15 | 0 | 53,600 | -0.6 |
| 06/04/2026 |
10.40
|
153,700 | 10.45 | 10.45 | 10.35 | 0 | 40,000 | -0.4 |
| 03/04/2026 |
10.45
|
127,000 | 10.45 | 10.55 | 10.40 | 0 | 21,400 | -0.2 |
| 02/04/2026 |
10.45
|
281,300 | 10.65 | 10.65 | 10.40 | 12,200 | 7,900 | 0.0 |
| 01/04/2026 |
10.65
|
482,200 | 10.70 | 10.75 | 10.50 | 14,300 | 33,700 | -0.2 |
| 31/03/2026 |
10.65
|
490,700 | 10.65 | 10.85 | 10.45 | 46,900 | 31,700 | 0.2 |
| 30/03/2026 |
10.65
|
267,100 | 10.50 | 10.65 | 10.35 | 56,000 | 1,900 | 0.6 |
| 27/03/2026 |
10.55
|
280,700 | 10.35 | 10.55 | 10.35 | 81,000 | 3,000 | 0.8 |
| 26/03/2026 |
10.35
|
159,700 | 10.40 | 10.50 | 10.35 | 15,100 | 4,600 | 0.1 |
| 25/03/2026 |
10.40
|
227,300 | 10.30 | 10.55 | 10.30 | 53,100 | 3,500 | 0.5 |
| 24/03/2026 |
10.35
|
263,100 | 10.15 | 10.45 | 10.15 | 58,300 | 10,900 | 0.5 |
| 23/03/2026 |
10.15
|
771,700 | 10.55 | 10.55 | 10 | 65,500 | 70,700 | -0.1 |
| 20/03/2026 |
10.50
|
246,900 | 10.50 | 10.60 | 10.45 | 62,500 | 0 | 0.7 |
| 19/03/2026 |
10.50
|
340,900 | 10.55 | 10.65 | 10.45 | 78,800 | 6,400 | 0.8 |
| 18/03/2026 |
10.55
|
148,600 | 10.80 | 10.80 | 10.55 | 600 | 27,200 | -0.3 |
| 17/03/2026 |
10.75
|
363,400 | 10.65 | 10.85 | 10.65 | 32,600 | 20,400 | 0.1 |
| 16/03/2026 |
10.60
|
287,500 | 10.50 | 10.65 | 10.50 | 38,000 | 200 | 0.4 |
| 13/03/2026 |
10.45
|
480,000 | 10.35 | 10.70 | 10.25 | 65,500 | 25,700 | 0.4 |
| 12/03/2026 |
10.35
|
117,200 | 10.50 | 10.50 | 10.30 | 7,900 | 400 | 0.1 |
| 11/03/2026 |
10.55
|
156,000 | 10.45 | 10.60 | 10.40 | 100 | 1,900 | 0.0 |
| 10/03/2026 |
10.40
|
539,400 | 9.97 | 10.45 | 9.97 | 7,000 | 9,100 | 0.0 |
| 09/03/2026 |
9.96
|
1,963,200 | 9.97 | 10.30 | 9.96 | 55,000 | 18,400 | 0.4 |
| 06/03/2026 |
10.70
|
430,200 | 10.95 | 10.95 | 10.60 | 1,400 | 0 | 0.0 |
| 05/03/2026 |
10.95
|
551,500 | 10.95 | 11.10 | 10.90 | 9,400 | 31,500 | -0.2 |
| 04/03/2026 |
10.90
|
914,300 | 11.05 | 11.15 | 10.70 | 48,300 | 6,000 | 0.5 |
| 03/03/2026 |
11.15
|
451,000 | 11.10 | 11.25 | 11.05 | 0 | 3,000 | 0.0 |
| 02/03/2026 |
11.10
|
731,900 | 10.95 | 11.30 | 10.95 | 21,500 | 100,200 | -0.9 |
| 27/02/2026 |
11.40
|
363,200 | 11.45 | 11.50 | 11.30 | 5,000 | 42,200 | -0.4 |
| 26/02/2026 |
11.45
|
401,700 | 11.50 | 11.50 | 11.30 | 1,100 | 57,700 | -0.6 |
| 25/02/2026 |
11.45
|
558,200 | 11.65 | 11.65 | 11.40 | 3,600 | 56,500 | -0.6 |
| 24/02/2026 |
11.60
|
1,128,800 | 11.50 | 11.85 | 11.50 | 80,700 | 119,900 | -0.5 |
| 23/02/2026 |
11.35
|
389,000 | 11.50 | 11.50 | 11.20 | 67,700 | 12,400 | 0.6 |
| 13/02/2026 |
11.20
|
345,200 | 11.30 | 11.30 | 11.15 | 21,500 | 30,600 | -0.1 |
| 12/02/2026 |
11.20
|
252,700 | 11.35 | 11.35 | 11.15 | 6,500 | 32,300 | -0.3 |
| 11/02/2026 |
11.25
|
507,700 | 11.20 | 11.35 | 11.15 | 18,200 | 53,300 | -0.4 |
| 10/02/2026 |
11.20
|
535,900 | 11.20 | 11.40 | 11.10 | 20,600 | 44,800 | -0.3 |
| 09/02/2026 |
11.20
|
324,700 | 11.50 | 11.50 | 11.15 | 0 | 93,300 | -1.1 |
| 06/02/2026 |
11.30
|
952,700 | 11.65 | 11.75 | 11.30 | 231,700 | 41,100 | 2.2 |
| 05/02/2026 |
11.75
|
892,700 | 12.10 | 12.15 | 11.60 | 154,700 | 99,200 | 0.6 |
| 04/02/2026 |
11.90
|
2,107,500 | 11.25 | 11.90 | 11.20 | 393,400 | 59,500 | 3.9 |
| 03/02/2026 |
11.15
|
515,800 | 11.05 | 11.25 | 11.05 | 92,000 | 3,500 | 1.0 |
| 02/02/2026 |
11.10
|
437,200 | 10.90 | 11.10 | 10.85 | 79,800 | 2,000 | 0.9 |
| 30/01/2026 |
10.90
|
243,800 | 10.75 | 10.95 | 10.70 | 6,200 | 11,700 | -0.1 |
| 29/01/2026 |
10.65
|
216,200 | 10.75 | 10.75 | 10.60 | 7,700 | 12,400 | -0.1 |
| 28/01/2026 |
10.60
|
329,000 | 10.65 | 10.80 | 10.60 | 4,900 | 23,700 | -0.2 |
| 27/01/2026 |
10.75
|
244,000 | 10.75 | 10.80 | 10.70 | 15,200 | 7,400 | 0.1 |
| 26/01/2026 |
10.80
|
534,800 | 11.20 | 11.20 | 10.65 | 40,300 | 36,200 | 0.0 |
| 23/01/2026 |
11.15
|
438,500 | 11.35 | 11.40 | 11.15 | 17,500 | 31,300 | -0.2 |
| 22/01/2026 |
11.35
|
623,200 | 11.25 | 11.45 | 11.05 | 62,300 | 30,400 | 0.4 |
| 21/01/2026 |
11.15
|
477,400 | 11.25 | 11.35 | 11.05 | 24,300 | 48,800 | -0.3 |
| 20/01/2026 |
11.40
|
1,110,100 | 11.30 | 11.70 | 11.25 | 113,500 | 156,800 | -0.5 |
| 19/01/2026 |
11.30
|
801,600 | 11 | 11.30 | 10.95 | 159,800 | 82,800 | 0.9 |
| 16/01/2026 |
11
|
449,500 | 11 | 11.10 | 10.85 | 13,700 | 28,500 | -0.2 |
| 15/01/2026 |
10.95
|
451,500 | 11 | 11.15 | 10.85 | 80,000 | 27,600 | 0.6 |
| 14/01/2026 |
10.95
|
555,400 | 11.05 | 11.05 | 10.85 | 100 | 42,700 | -0.5 |
| 13/01/2026 |
11.05
|
1,704,700 | 10.90 | 11.20 | 10.70 | 165,300 | 47,600 | 1.3 |
| 12/01/2026 |
10.65
|
641,600 | 10.50 | 10.70 | 10.40 | 65,000 | 6,900 | 0.6 |