| 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) |
-0.37 | -3.78% | 227,900 | -7,400 | -0.1 |
9.35
9.79
9.50
|
|
2 tháng
(2026-08-10) |
-0.37 | -3.78% | 273,600 | -7,400 | -0.1 |
9.35
9.89
9.50
|
|
3 tháng
(2026-07-10) |
-0.39 | -3.93% | 449,100 | -9,100 | -0.1 |
9.22
9.89
9.50
|
|
6 tháng
(2026-04-13) |
-0.32 | -3.24% | 1,403,000 | -12,900 | -0.1 |
9.18
9.89
9.50
|
|
12 tháng
(2025-10-13) |
-2.21 | -18.98% | 5,083,500 | -16,800 | -0.2 |
9.18
11.95
9.50
|
|
24 tháng
(2024-10-18) |
0.89 | 10.48% | 61,678,100 | -47,800 | -0.6 |
8.13
13.61
9.50
|
|
36 tháng
(2023-10-24) |
2.26 | 31.64% | 84,449,700 | -340,701 | -3.4 |
7.02
13.61
9.50
|
|
60 tháng
(2021-11-03) |
0.87 | 10.15% | 235,789,600 | -1,765,037 | -26.9 |
4.69
17.75
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
9.27
|
6,500 | 9.23 | 9.32 | 9.23 | 0 | 0 | 0 |
| 10/06/2026 |
9.27
|
4,900 | 9.23 | 9.32 | 9.23 | 0 | 0 | 0 |
| 09/06/2026 |
9.22
|
18,400 | 9.27 | 9.27 | 9.14 | 0 | 0 | 0 |
| 08/06/2026 |
9.27
|
4,300 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
| 05/06/2026 |
9.27
|
4,900 | 9.23 | 9.32 | 9.23 | 0 | 0 | 0 |
| 04/06/2026 |
9.23
|
3,300 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 03/06/2026 |
9.27
|
2,300 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
| 02/06/2026 |
9.27
|
3,400 | 9.27 | 9.27 | 9.23 | 0 | 0 | 0 |
| 01/06/2026 |
9.23
|
8,200 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 29/05/2026 |
9.23
|
5,100 | 9.32 | 9.32 | 9.23 | 0 | 0 | 0 |
| 28/05/2026 |
9.32
|
15,000 | 9.27 | 9.32 | 9.23 | 0 | 0 | 0 |
| 27/05/2026 |
9.32
|
4,900 | 9.23 | 9.32 | 9.23 | 0 | 900 | 0.0 |
| 26/05/2026 |
9.23
|
4,200 | 9.04 | 9.23 | 9.04 | 0 | 1,300 | 0.0 |
| 25/05/2026 |
9.23
|
9,700 | 9.37 | 9.37 | 9.18 | 0 | 0 | 0 |
| 22/05/2026 |
9.23
|
9,100 | 9.23 | 9.32 | 9.23 | 0 | 0 | 0 |
| 21/05/2026 |
9.23
|
7,600 | 9.32 | 9.32 | 9.18 | 0 | 0 | 0 |
| 20/05/2026 |
9.23
|
17,000 | 9.18 | 9.27 | 9.18 | 0 | 0 | 0 |
| 19/05/2026 |
9.18
|
33,300 | 9.23 | 9.32 | 9.18 | 0 | 0 | 0 |
| 18/05/2026 |
9.23
|
58,300 | 9.46 | 9.46 | 9.23 | 0 | 0 | 0 |
| 15/05/2026 |
9.46
|
19,900 | 9.50 | 9.50 | 9.41 | 0 | 0 | 0 |
| 14/05/2026 |
9.50
|
31,700 | 9.55 | 9.55 | 9.46 | 0 | 0 | 0 |
| 13/05/2026 |
9.55
|
6,900 | 9.64 | 9.64 | 9.55 | 0 | 0 | 0 |
| 12/05/2026 |
9.64
|
2,600 | 9.64 | 9.64 | 9.50 | 0 | 0 | 0 |
| 11/05/2026 |
9.55
|
1,500 | 9.74 | 9.74 | 9.55 | 0 | 100 | 0.0 |
| 08/05/2026 |
9.64
|
15,900 | 9.69 | 9.69 | 9.60 | 0 | 0 | 0 |
| 07/05/2026 |
9.74
|
26,500 | 9.83 | 9.83 | 9.64 | 0 | 0 | 0 |
| 06/05/2026 |
9.74
|
1,300 | 9.64 | 9.74 | 9.64 | 0 | 0 | 0 |
| 05/05/2026 |
9.60
|
4,900 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 04/05/2026 |
9.60
|
13,200 | 9.60 | 9.83 | 9.60 | 0 | 300 | 0.0 |
| 29/04/2026 |
9.60
|
3,300 | 9.55 | 9.60 | 9.55 | 0 | 0 | 0 |
| 28/04/2026 |
9.55
|
3,300 | 9.50 | 9.55 | 9.46 | 0 | 0 | 0 |
| 24/04/2026 |
9.50
|
9,400 | 9.50 | 9.55 | 9.50 | 0 | 0 | 0 |
| 23/04/2026 |
9.50
|
15,500 | 9.55 | 9.55 | 9.41 | 0 | 0 | 0 |
| 22/04/2026 |
9.50
|
11,500 | 9.46 | 9.50 | 9.46 | 0 | 0 | 0 |
| 21/04/2026 |
9.46
|
36,300 | 9.60 | 9.60 | 9.46 | 0 | 0 | 0 |
| 20/04/2026 |
9.69
|
23,400 | 9.69 | 9.69 | 9.64 | 0 | 0 | 0 |
| 17/04/2026 |
9.69
|
18,800 | 9.69 | 9.69 | 9.02 | 0 | 0 | 0 |
| 16/04/2026 |
9.69
|
20,300 | 9.64 | 9.78 | 9.55 | 0 | 0 | 0 |
| 15/04/2026 |
9.64
|
20,700 | 9.78 | 9.78 | 9.60 | 0 | 0 | 0 |
| 14/04/2026 |
9.74
|
7,200 | 9.97 | 9.97 | 9.69 | 0 | 200 | 0.0 |
| 13/04/2026 |
9.74
|
29,700 | 9.78 | 9.78 | 9.69 | 0 | 0 | 0 |
| 10/04/2026 |
9.78
|
39,900 | 9.92 | 9.92 | 9.69 | 0 | 0 | 0 |
| 09/04/2026 |
9.87
|
17,800 | 9.92 | 9.97 | 9.87 | 0 | 0 | 0 |
| 08/04/2026 |
9.92
|
9,600 | 9.78 | 9.92 | 9.78 | 0 | 0 | 0 |
| 07/04/2026 |
9.87
|
14,700 | 9.74 | 9.92 | 9.74 | 0 | 0 | 0 |
| 06/04/2026 |
9.74
|
74,100 | 9.87 | 9.87 | 9.69 | 0 | 0 | 0 |
| 03/04/2026 |
9.87
|
6,800 | 9.83 | 9.87 | 9.78 | 0 | 0 | 0 |
| 02/04/2026 |
9.87
|
30,400 | 9.87 | 9.87 | 9.83 | 0 | 0 | 0 |
| 01/04/2026 |
9.92
|
29,400 | 10.06 | 10.06 | 9.83 | 0 | 0 | 0 |
| 31/03/2026 |
9.87
|
5,800 | 9.78 | 9.97 | 9.69 | 0 | 0 | 0 |
| 30/03/2026 |
9.87
|
66,100 | 9.87 | 9.87 | 9.60 | 0 | 0 | 0 |
| 27/03/2026 |
10.06
|
3,700 | 9.97 | 10.10 | 9.92 | 0 | 0 | 0 |
| 26/03/2026 |
9.97
|
2,900 | 10.06 | 10.06 | 9.97 | 0 | 0 | 0 |
| 25/03/2026 |
10.06
|
21,200 | 10.06 | 10.24 | 10.06 | 0 | 200 | 0.0 |
| 24/03/2026 |
10.06
|
14,800 | 9.87 | 10.06 | 9.69 | 0 | 0 | 0 |
| 23/03/2026 |
9.87
|
4,000 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
| 20/03/2026 |
9.87
|
8,100 | 10.29 | 10.29 | 9.83 | 0 | 0 | 0 |
| 19/03/2026 |
10.34
|
100 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
| 18/03/2026 |
10.10
|
18,700 | 9.92 | 10.15 | 9.92 | 0 | 0 | 0 |
| 17/03/2026 |
10.29
|
3,200 | 10.24 | 10.29 | 10.15 | 0 | 0 | 0 |
| 16/03/2026 |
10.34
|
1,600 | 10.06 | 10.34 | 10.06 | 0 | 0 | 0 |
| 13/03/2026 |
10.38
|
10,200 | 10.24 | 10.38 | 10.15 | 0 | 0 | 0 |
| 12/03/2026 |
10.24
|
7,400 | 10.06 | 10.24 | 10.06 | 0 | 0 | 0 |
| 11/03/2026 |
10.10
|
11,100 | 10.52 | 10.52 | 9.97 | 0 | 0 | 0 |
| 10/03/2026 |
9.97
|
20,900 | 9.97 | 9.97 | 9.69 | 0 | 0 | 0 |
| 09/03/2026 |
9.69
|
85,700 | 10.20 | 10.20 | 9.69 | 0 | 0 | 0 |
| 06/03/2026 |
10.38
|
6,000 | 10.47 | 10.47 | 10.34 | 0 | 0 | 0 |
| 05/03/2026 |
10.52
|
26,000 | 10.29 | 10.94 | 10.29 | 0 | 0 | 0 |
| 04/03/2026 |
10.52
|
20,000 | 10.47 | 11.03 | 10.34 | 0 | 0 | 0 |
| 03/03/2026 |
10.57
|
71,000 | 10.15 | 11.07 | 10.15 | 0 | 0 | 0 |
| 02/03/2026 |
10.70
|
53,900 | 10.61 | 10.80 | 10.52 | 0 | 0 | 0 |
| 27/02/2026 |
10.61
|
18,200 | 10.75 | 10.75 | 10.61 | 0 | 0 | 0 |
| 26/02/2026 |
10.75
|
43,100 | 10.89 | 10.89 | 10.61 | 0 | 0 | 0 |
| 25/02/2026 |
10.89
|
22,300 | 10.89 | 10.89 | 10.70 | 0 | 0 | 0 |
| 24/02/2026 |
10.89
|
4,700 | 10.70 | 10.89 | 10.70 | 0 | 0 | 0 |
| 23/02/2026 |
10.94
|
38,000 | 10.84 | 11.07 | 10.84 | 0 | 0 | 0 |
| 13/02/2026 |
10.84
|
10,700 | 10.75 | 10.98 | 10.70 | 0 | 0 | 0 |
| 12/02/2026 |
10.84
|
4,000 | 11.07 | 11.12 | 10.84 | 0 | 0 | 0 |
| 11/02/2026 |
10.94
|
6,500 | 10.80 | 11.07 | 10.80 | 0 | 100 | 0.0 |
| 10/02/2026 |
11.07
|
300 | 10.89 | 11.07 | 10.89 | 0 | 0 | 0 |
| 09/02/2026 |
11.17
|
12,400 | 10.84 | 11.17 | 10.80 | 0 | 0 | 0 |
| 06/02/2026 |
10.84
|
8,700 | 10.89 | 10.89 | 10.84 | 0 | 0 | 0 |
| 05/02/2026 |
10.89
|
17,700 | 10.89 | 10.89 | 10.80 | 0 | 0 | 0 |
| 04/02/2026 |
10.94
|
10,700 | 10.94 | 10.94 | 10.89 | 0 | 0 | 0 |
| 03/02/2026 |
10.94
|
21,900 | 11.17 | 11.17 | 10.80 | 0 | 0 | 0 |
| 02/02/2026 |
11.12
|
300 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 |
| 30/01/2026 |
11.12
|
12,500 | 10.98 | 11.17 | 10.94 | 0 | 200 | 0.0 |
| 29/01/2026 |
10.98
|
3,900 | 11.03 | 11.03 | 10.94 | 0 | 0 | 0 |
| 28/01/2026 |
11.07
|
1,000 | 10.94 | 11.21 | 10.89 | 0 | 0 | 0 |
| 27/01/2026 |
11.21
|
7,100 | 10.70 | 11.21 | 10.70 | 0 | 0 | 0 |
| 26/01/2026 |
11.07
|
6,300 | 11.17 | 11.26 | 11.07 | 0 | 0 | 0 |
| 23/01/2026 |
11.07
|
28,300 | 11.17 | 11.21 | 10.94 | 0 | 0 | 0 |
| 22/01/2026 |
11.17
|
41,700 | 11.26 | 11.26 | 11.17 | 0 | 0 | 0 |
| 21/01/2026 |
11.26
|
130,500 | 10.52 | 11.35 | 10.52 | 0 | 0 | 0 |
| 20/01/2026 |
11.30
|
6,900 | 11.21 | 11.35 | 11.21 | 0 | 0 | 0 |
| 19/01/2026 |
11.21
|
7,000 | 11.30 | 11.35 | 11.21 | 0 | 0 | 0 |
| 16/01/2026 |
11.26
|
5,300 | 11.26 | 11.44 | 11.26 | 0 | 0 | 0 |
| 15/01/2026 |
11.26
|
22,800 | 11.26 | 11.44 | 11.26 | 0 | 100 | 0.0 |
| 14/01/2026 |
11.26
|
12,700 | 11.54 | 11.54 | 11.26 | 0 | 0 | 0 |
| 13/01/2026 |
11.30
|
2,900 | 11.49 | 11.54 | 11.30 | 0 | 0 | 0 |