| 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) |
-0.55 | -7.76% | 25,308,000 | 438,800 | -0.1 |
6.41
7.13
6.77
|
|
2 tháng
(2026-08-10) |
-1.39 | -17.53% | 62,482,800 | -218,700 | -5.1 |
6.41
7.95
6.77
|
|
3 tháng
(2026-07-10) |
-2.01 | -23.51% | 104,342,700 | 878,100 | 2.8 |
6.41
8.55
6.77
|
|
6 tháng
(2026-04-13) |
-3.46 | -34.58% | 187,587,600 | -2,156,600 | -27.5 |
6.41
10.14
6.77
|
|
12 tháng
(2025-10-13) |
-6.49 | -49.81% | 578,560,100 | -11,961,500 | -137.8 |
6.41
13.03
6.77
|
|
24 tháng
(2024-10-18) |
-4.06 | -38.28% | 1,331,814,900 | -6,533,680 | -99.5 |
6.41
13.46
6.77
|
|
36 tháng
(2023-10-24) |
-2.50 | -27.68% | 2,026,047,200 | -10,160,148 | -164.8 |
6.41
13.46
6.77
|
|
60 tháng
(2021-11-03) |
-10.53 | -61.69% | 3,400,339,700 | -2,128,090 | 47.2 |
4.80
19
6.77
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
9.00
|
1,071,600 | 8.83 | 9.01 | 8.83 | 79,600 | 0 | 0.8 |
| 09/06/2026 |
8.90
|
764,800 | 8.81 | 8.98 | 8.81 | 2,900 | 0 | 0.0 |
| 08/06/2026 |
8.86
|
1,083,900 | 8.88 | 8.97 | 8.85 | 0 | 23,500 | -0.2 |
| 05/06/2026 |
9.03
|
537,400 | 9.08 | 9.10 | 9.00 | 0 | 2,500 | 0.0 |
| 04/06/2026 |
9.06
|
715,600 | 9.10 | 9.18 | 9.04 | 0 | 91,900 | -0.9 |
| 03/06/2026 |
9.10
|
482,300 | 9.05 | 9.14 | 9.05 | 20,900 | 11,800 | 0.1 |
| 02/06/2026 |
9.05
|
1,085,000 | 9.14 | 9.19 | 9.05 | 200 | 84,500 | -0.8 |
| 01/06/2026 |
9.16
|
1,377,500 | 9.13 | 9.29 | 9.13 | 88,400 | 49,100 | 0.4 |
| 29/05/2026 |
9.12
|
1,317,400 | 9.19 | 9.19 | 9.08 | 100 | 138,600 | -1.3 |
| 28/05/2026 |
9.17
|
1,062,600 | 9.31 | 9.31 | 9.17 | 4,900 | 59,800 | -0.5 |
| 27/05/2026 |
9.25
|
1,375,800 | 9.31 | 9.34 | 9.25 | 43,300 | 1,200 | 0.4 |
| 26/05/2026 |
9.31
|
730,800 | 9.21 | 9.40 | 9.21 | 12,800 | 66,400 | -0.5 |
| 25/05/2026 |
9.28
|
1,458,600 | 9.28 | 9.28 | 9.19 | 27,400 | 53,400 | -0.3 |
| 22/05/2026 |
9.22
|
2,972,000 | 9.13 | 9.29 | 9.13 | 59,400 | 18,300 | 0.4 |
| 21/05/2026 |
9.11
|
2,316,700 | 9.29 | 9.33 | 9.10 | 62,900 | 68,200 | -0.1 |
| 20/05/2026 |
9.28
|
1,988,600 | 9.41 | 9.43 | 9.00 | 102,100 | 326,400 | -2.2 |
| 19/05/2026 |
9.42
|
1,270,500 | 9.47 | 9.48 | 9.36 | 0 | 181,500 | -1.8 |
| 18/05/2026 |
9.46
|
1,739,900 | 9.45 | 9.47 | 9.39 | 200 | 210,100 | -2.1 |
| 15/05/2026 |
9.47
|
1,291,700 | 9.47 | 9.52 | 9.47 | 2,800 | 108,700 | -1.1 |
| 14/05/2026 |
9.47
|
1,918,800 | 9.48 | 9.57 | 9.46 | 0 | 187,400 | -1.9 |
| 13/05/2026 |
9.48
|
1,444,700 | 9.52 | 9.52 | 9.44 | 0 | 207,600 | -2.1 |
| 12/05/2026 |
9.52
|
1,015,600 | 9.52 | 9.57 | 9.47 | 0 | 160,300 | -1.6 |
| 11/05/2026 |
9.57
|
1,173,300 | 9.57 | 9.62 | 9.48 | 500 | 205,300 | -2.1 |
| 08/05/2026 |
9.52
|
1,428,800 | 9.62 | 9.62 | 9.48 | 0 | 154,000 | -1.6 |
| 07/05/2026 |
9.57
|
1,183,200 | 9.67 | 9.71 | 9.52 | 28,000 | 115,700 | -0.9 |
| 06/05/2026 |
9.67
|
1,055,200 | 9.67 | 9.71 | 9.52 | 1,500 | 27,700 | -0.3 |
| 05/05/2026 |
9.62
|
823,100 | 9.67 | 9.71 | 9.57 | 13,200 | 22,700 | -0.1 |
| 04/05/2026 |
9.71
|
1,536,700 | 9.62 | 9.81 | 9.62 | 28,200 | 26,800 | 0.0 |
| 29/04/2026 |
9.62
|
1,150,900 | 9.57 | 9.62 | 9.48 | 0 | 56,800 | -0.6 |
| 28/04/2026 |
9.52
|
908,500 | 9.62 | 9.62 | 9.52 | 0 | 84,500 | -0.9 |
| 24/04/2026 |
9.62
|
859,400 | 9.67 | 9.67 | 9.57 | 0 | 74,100 | -0.8 |
| 23/04/2026 |
9.67
|
2,310,000 | 9.71 | 9.76 | 9.52 | 0 | 548,900 | -5.6 |
| 22/04/2026 |
9.71
|
1,833,800 | 9.76 | 9.81 | 9.62 | 0 | 257,400 | -2.6 |
| 21/04/2026 |
9.76
|
3,178,300 | 9.90 | 10.00 | 9.71 | 69,300 | 68,400 | 0.0 |
| 20/04/2026 |
9.90
|
2,023,500 | 9.86 | 10.00 | 9.81 | 187,600 | 37,500 | 1.6 |
| 17/04/2026 |
9.86
|
2,718,200 | 9.95 | 10.05 | 9.81 | 17,600 | 126,200 | -1.1 |
| 16/04/2026 |
9.95
|
3,005,400 | 10.00 | 10.05 | 9.86 | 90,500 | 44,000 | 0.5 |
| 15/04/2026 |
10.00
|
2,205,600 | 10.14 | 10.23 | 10.00 | 18,800 | 144,500 | -1.3 |
| 14/04/2026 |
10.14
|
3,490,600 | 10.05 | 10.14 | 9.95 | 34,700 | 63,000 | -0.3 |
| 13/04/2026 |
10.00
|
5,530,800 | 9.90 | 10.33 | 9.81 | 349,400 | 101,000 | 2.7 |
| 10/04/2026 |
9.95
|
2,615,400 | 10.19 | 10.33 | 9.95 | 0 | 7,000 | -0.1 |
| 09/04/2026 |
10.14
|
7,911,400 | 9.71 | 10.33 | 9.57 | 603,800 | 88,200 | 5.4 |
| 08/04/2026 |
9.67
|
2,838,000 | 9.67 | 9.76 | 9.48 | 340,300 | 339,100 | 0.0 |
| 07/04/2026 |
9.48
|
632,700 | 9.48 | 9.52 | 9.44 | 0 | 158,100 | -1.6 |
| 06/04/2026 |
9.46
|
1,359,000 | 9.52 | 9.57 | 9.43 | 0 | 377,900 | -3.8 |
| 03/04/2026 |
9.57
|
2,830,800 | 9.57 | 9.62 | 9.45 | 140,600 | 184,700 | -0.4 |
| 02/04/2026 |
9.57
|
1,515,400 | 9.67 | 9.67 | 9.52 | 13,200 | 181,800 | -1.7 |
| 01/04/2026 |
9.67
|
2,065,900 | 9.76 | 9.86 | 9.67 | 156,700 | 334,200 | -1.8 |
| 31/03/2026 |
9.67
|
2,036,700 | 9.76 | 9.76 | 9.57 | 184,500 | 66,100 | 1.2 |
| 30/03/2026 |
9.67
|
2,388,100 | 9.57 | 9.76 | 9.52 | 487,300 | 58,200 | 4.4 |
| 27/03/2026 |
9.81
|
2,410,300 | 9.62 | 9.86 | 9.57 | 543,800 | 38,900 | 5.2 |
| 26/03/2026 |
9.62
|
1,226,100 | 9.86 | 9.86 | 9.62 | 185,300 | 7,700 | 1.8 |
| 25/03/2026 |
9.81
|
3,929,100 | 9.62 | 9.90 | 9.57 | 1,070,600 | 120,100 | 9.7 |
| 24/03/2026 |
9.57
|
2,078,000 | 9.57 | 9.71 | 9.48 | 223,900 | 112,600 | 1.1 |
| 23/03/2026 |
9.52
|
2,904,700 | 9.52 | 9.52 | 9.24 | 75,600 | 242,300 | -1.7 |
| 20/03/2026 |
9.57
|
1,256,500 | 9.57 | 9.62 | 9.48 | 214,700 | 24,100 | 1.9 |
| 19/03/2026 |
9.62
|
1,404,800 | 9.52 | 9.62 | 9.48 | 264,200 | 24,100 | 2.4 |
| 18/03/2026 |
9.62
|
1,148,700 | 9.62 | 9.67 | 9.52 | 200 | 150,000 | -1.5 |
| 17/03/2026 |
9.62
|
1,792,600 | 9.67 | 9.71 | 9.52 | 146,300 | 39,400 | 1.1 |
| 16/03/2026 |
9.67
|
1,332,700 | 9.67 | 9.76 | 9.52 | 300 | 135,500 | -1.4 |
| 13/03/2026 |
9.62
|
1,784,800 | 9.45 | 9.81 | 9.45 | 296,500 | 132,700 | 1.6 |
| 12/03/2026 |
9.52
|
1,124,500 | 9.62 | 9.67 | 9.47 | 31,800 | 44,700 | -0.1 |
| 11/03/2026 |
9.67
|
2,445,800 | 9.24 | 9.71 | 9.20 | 202,100 | 56,500 | 1.5 |
| 10/03/2026 |
9.14
|
2,275,900 | 9.19 | 9.29 | 9.00 | 236,800 | 63,700 | 1.7 |
| 09/03/2026 |
8.99
|
8,084,900 | 9.29 | 9.33 | 8.99 | 7,400 | 295,400 | -2.8 |
| 06/03/2026 |
9.67
|
2,731,600 | 9.67 | 9.76 | 9.57 | 55,800 | 15,900 | 0.4 |
| 05/03/2026 |
9.67
|
1,787,700 | 9.76 | 9.86 | 9.67 | 24,500 | 59,200 | -0.4 |
| 04/03/2026 |
9.67
|
9,155,200 | 9.71 | 9.76 | 9.46 | 295,700 | 151,300 | 1.5 |
| 03/03/2026 |
9.76
|
2,331,100 | 9.81 | 9.86 | 9.71 | 300 | 462,300 | -4.8 |
| 02/03/2026 |
9.81
|
5,477,000 | 9.62 | 9.95 | 9.62 | 270,200 | 948,400 | -7.1 |
| 27/02/2026 |
10.14
|
2,180,100 | 10.23 | 10.23 | 10.05 | 0 | 200,000 | -2.1 |
| 26/02/2026 |
10.19
|
1,940,200 | 10.33 | 10.42 | 10.14 | 10,400 | 905,300 | -9.6 |
| 25/02/2026 |
10.33
|
5,462,400 | 10.19 | 10.47 | 10.19 | 673,600 | 408,700 | 2.8 |
| 24/02/2026 |
10.14
|
1,824,900 | 10.14 | 10.19 | 10.09 | 233,800 | 349,000 | -1.2 |
| 23/02/2026 |
10.19
|
1,332,600 | 10.14 | 10.19 | 10.09 | 187,800 | 129,800 | 0.6 |
| 13/02/2026 |
10.09
|
1,216,500 | 10.00 | 10.09 | 10.00 | 438,000 | 0 | 4.6 |
| 12/02/2026 |
10.00
|
978,100 | 10.14 | 10.14 | 10.00 | 192,200 | 0 | 2.0 |
| 11/02/2026 |
10.05
|
1,862,500 | 9.95 | 10.14 | 9.90 | 681,800 | 0 | 7.2 |
| 10/02/2026 |
9.90
|
1,843,400 | 9.95 | 10.05 | 9.90 | 488,700 | 300 | 5.1 |
| 09/02/2026 |
9.95
|
1,305,700 | 9.95 | 10.00 | 9.90 | 307,500 | 119,300 | 2.0 |
| 06/02/2026 |
9.90
|
3,905,400 | 10.00 | 10.05 | 9.86 | 1,300 | 185,200 | -1.9 |
| 05/02/2026 |
10.09
|
2,129,800 | 10.23 | 10.28 | 10.09 | 0 | 222,600 | -2.4 |
| 04/02/2026 |
10.23
|
2,005,000 | 10.19 | 10.28 | 10.14 | 139,100 | 166,200 | -0.3 |
| 03/02/2026 |
10.19
|
2,899,900 | 10.05 | 10.28 | 9.95 | 108,700 | 1,306,200 | -12.7 |
| 02/02/2026 |
10.05
|
1,916,600 | 10.05 | 10.23 | 9.95 | 85,900 | 245,000 | -1.7 |
| 30/01/2026 |
10.05
|
2,705,600 | 10.05 | 10.14 | 10.00 | 208,100 | 1,264,800 | -11.2 |
| 29/01/2026 |
10.00
|
2,263,200 | 10.14 | 10.14 | 9.90 | 52,100 | 1,461,700 | -14.8 |
| 28/01/2026 |
10.05
|
3,377,800 | 10.14 | 10.14 | 9.90 | 198,100 | 1,265,300 | -11.2 |
| 27/01/2026 |
10.05
|
2,550,300 | 10.14 | 10.19 | 10.00 | 1,067,800 | 935,200 | 1.4 |
| 26/01/2026 |
10.09
|
3,289,500 | 10.38 | 10.38 | 10.05 | 97,800 | 383,300 | -3.1 |
| 23/01/2026 |
10.28
|
1,877,400 | 10.42 | 10.57 | 10.28 | 545,200 | 215,600 | 3.6 |
| 22/01/2026 |
10.47
|
3,825,100 | 10.28 | 10.61 | 10.23 | 1,195,800 | 624,000 | 6.3 |
| 21/01/2026 |
10.14
|
5,235,800 | 10.42 | 10.52 | 10.14 | 103,900 | 1,647,700 | -16.8 |
| 20/01/2026 |
10.47
|
3,232,100 | 10.57 | 10.66 | 10.47 | 339,900 | 405,000 | -0.7 |
| 19/01/2026 |
10.57
|
4,175,700 | 10.52 | 10.85 | 10.42 | 68,200 | 1,040,600 | -10.9 |
| 16/01/2026 |
10.47
|
4,696,000 | 10.85 | 10.90 | 10.47 | 2,000 | 1,012,400 | -11.3 |
| 15/01/2026 |
10.76
|
5,877,300 | 10.71 | 10.95 | 10.52 | 642,300 | 469,400 | 2.0 |
| 14/01/2026 |
10.66
|
6,101,300 | 10.33 | 10.80 | 10.28 | 961,100 | 332,100 | 6.9 |
| 13/01/2026 |
10.38
|
2,580,400 | 10.57 | 10.57 | 10.33 | 1,800 | 379,100 | -4.2 |
| 12/01/2026 |
10.42
|
3,966,400 | 10.33 | 10.47 | 10.09 | 384,300 | 396,700 | -0.1 |