| 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) |
-0.78 | -11.05% | 15,437,300 | -346,800 | -3.1 |
6.28
7.06
6.37
|
|
2 tháng
(2026-08-10) |
-1.03 | -14.09% | 31,665,300 | -405,900 | -3.6 |
6.28
7.40
6.37
|
|
3 tháng
(2026-07-10) |
-2.02 | -24.34% | 49,319,800 | 123,100 | 0.3 |
6.28
8.30
6.37
|
|
6 tháng
(2026-04-13) |
-3.15 | -33.40% | 121,173,100 | -2,636,300 | -26.1 |
6.28
9.48
6.37
|
|
12 tháng
(2025-10-13) |
-4.39 | -41.15% | 422,623,400 | -334,900 | -2.2 |
6.28
10.76
6.37
|
|
24 tháng
(2024-10-18) |
-3.05 | -32.70% | 1,150,642,900 | 1,848,093 | -19.5 |
6.28
11.88
6.37
|
|
36 tháng
(2023-10-24) |
-3.04 | -32.59% | 2,129,971,600 | 1,704,724 | -23.8 |
6.28
11.88
6.37
|
|
60 tháng
(2021-11-03) |
-6.42 | -50.55% | 5,449,817,300 | -513,925 | -70.1 |
3.57
18
6.37
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
8.37
|
1,360,700 | 8.18 | 8.41 | 8.10 | 53,500 | 30,700 | 0.2 |
| 09/06/2026 |
8.18
|
1,232,900 | 8.14 | 8.23 | 8.04 | 6,700 | 30,400 | -0.2 |
| 08/06/2026 |
8.17
|
1,363,900 | 8.32 | 8.32 | 8.15 | 1,000 | 29,600 | -0.3 |
| 05/06/2026 |
8.38
|
711,600 | 8.40 | 8.41 | 8.36 | 0 | 30,700 | -0.3 |
| 04/06/2026 |
8.41
|
736,600 | 8.42 | 8.42 | 8.37 | 100 | 20,300 | -0.2 |
| 03/06/2026 |
8.42
|
836,100 | 8.42 | 8.43 | 8.37 | 0 | 37,400 | -0.3 |
| 02/06/2026 |
8.43
|
915,500 | 8.49 | 8.51 | 8.39 | 100 | 0 | 0.0 |
| 01/06/2026 |
8.49
|
1,156,200 | 8.44 | 8.49 | 8.37 | 21,200 | 59,100 | -0.3 |
| 29/05/2026 |
8.44
|
1,068,100 | 8.47 | 8.51 | 8.37 | 1,000 | 83,600 | -0.8 |
| 28/05/2026 |
8.49
|
853,200 | 8.51 | 8.53 | 8.47 | 0 | 24,100 | -0.2 |
| 27/05/2026 |
8.51
|
1,249,700 | 8.48 | 8.55 | 8.48 | 15,900 | 35,400 | -0.2 |
| 26/05/2026 |
8.51
|
665,800 | 8.51 | 8.53 | 8.47 | 76,100 | 32,800 | 0.4 |
| 25/05/2026 |
8.51
|
489,800 | 8.58 | 8.58 | 8.51 | 2,300 | 0 | 0.0 |
| 22/05/2026 |
8.51
|
944,700 | 8.54 | 8.59 | 8.50 | 58,000 | 4,900 | 0.5 |
| 21/05/2026 |
8.54
|
748,000 | 8.52 | 8.60 | 8.51 | 27,000 | 400 | 0.2 |
| 20/05/2026 |
8.55
|
1,679,800 | 8.53 | 8.63 | 8.37 | 6,000 | 217,400 | -1.9 |
| 19/05/2026 |
8.62
|
1,071,300 | 8.60 | 8.67 | 8.53 | 4,900 | 230,300 | -2.1 |
| 18/05/2026 |
8.59
|
1,531,000 | 8.65 | 8.69 | 8.51 | 0 | 162,000 | -1.5 |
| 15/05/2026 |
8.69
|
1,569,500 | 8.75 | 8.77 | 8.68 | 200 | 115,300 | -1.1 |
| 14/05/2026 |
8.75
|
1,121,700 | 8.78 | 8.88 | 8.73 | 2,100 | 204,800 | -1.9 |
| 13/05/2026 |
8.79
|
1,808,400 | 8.87 | 8.91 | 8.70 | 32,600 | 111,600 | -0.7 |
| 12/05/2026 |
8.86
|
1,179,100 | 8.87 | 8.91 | 8.79 | 0 | 151,300 | -1.4 |
| 11/05/2026 |
8.83
|
1,435,600 | 8.89 | 8.99 | 8.83 | 0 | 84,800 | -0.8 |
| 08/05/2026 |
8.89
|
3,057,500 | 9.06 | 9.06 | 8.83 | 0 | 360,800 | -3.5 |
| 07/05/2026 |
9.06
|
1,879,700 | 9.24 | 9.29 | 9.06 | 0 | 206,400 | -2.0 |
| 06/05/2026 |
9.20
|
971,300 | 9.14 | 9.20 | 9.08 | 18,400 | 41,100 | -0.2 |
| 05/05/2026 |
9.14
|
1,482,300 | 9.24 | 9.29 | 9.12 | 32,100 | 383,000 | -3.5 |
| 04/05/2026 |
9.24
|
2,090,700 | 9.20 | 9.38 | 9.20 | 183,900 | 2,900 | 1.8 |
| 29/04/2026 |
9.20
|
1,490,500 | 9.20 | 9.29 | 9.17 | 81,400 | 67,300 | 0.1 |
| 28/04/2026 |
9.20
|
1,312,500 | 9.34 | 9.38 | 9.20 | 0 | 56,800 | -0.6 |
| 24/04/2026 |
9.29
|
1,151,500 | 9.43 | 9.48 | 9.24 | 0 | 249,000 | -2.5 |
| 23/04/2026 |
9.38
|
3,009,900 | 9.24 | 9.52 | 9.08 | 214,000 | 731,500 | -5.2 |
| 22/04/2026 |
9.23
|
812,200 | 9.29 | 9.29 | 9.21 | 0 | 127,500 | -1.3 |
| 21/04/2026 |
9.24
|
1,511,000 | 9.34 | 9.43 | 9.24 | 12,000 | 110,400 | -1.0 |
| 20/04/2026 |
9.34
|
1,102,400 | 9.24 | 9.48 | 9.24 | 82,700 | 37,900 | 0.5 |
| 17/04/2026 |
9.24
|
1,505,200 | 9.34 | 9.38 | 9.24 | 101,200 | 83,800 | 0.2 |
| 16/04/2026 |
9.34
|
1,993,800 | 9.38 | 9.43 | 9.23 | 230,700 | 76,800 | 1.5 |
| 15/04/2026 |
9.38
|
2,125,100 | 9.52 | 9.61 | 9.34 | 151,600 | 0 | 1.6 |
| 14/04/2026 |
9.48
|
1,515,200 | 9.57 | 9.61 | 9.38 | 67,800 | 128,700 | -0.6 |
| 13/04/2026 |
9.43
|
2,780,200 | 9.29 | 9.71 | 9.24 | 154,600 | 26,500 | 1.3 |
| 10/04/2026 |
9.38
|
2,285,400 | 9.66 | 9.75 | 9.38 | 0 | 1,000 | 0.0 |
| 09/04/2026 |
9.57
|
5,866,900 | 9.21 | 9.75 | 9.18 | 693,600 | 12,700 | 6.9 |
| 08/04/2026 |
9.21
|
2,622,400 | 9.06 | 9.29 | 9.01 | 356,600 | 500 | 3.5 |
| 07/04/2026 |
8.82
|
742,000 | 9.04 | 9.04 | 8.82 | 86,100 | 0 | 0.8 |
| 06/04/2026 |
8.75
|
792,200 | 8.87 | 8.90 | 8.74 | 0 | 1,500 | 0.0 |
| 03/04/2026 |
8.83
|
1,139,300 | 9.00 | 9.07 | 8.83 | 43,200 | 57,200 | -0.1 |
| 02/04/2026 |
8.94
|
1,495,500 | 9.15 | 9.15 | 8.94 | 207,400 | 75,900 | 1.3 |
| 01/04/2026 |
9.15
|
1,855,800 | 9.20 | 9.29 | 9.15 | 179,300 | 97,900 | 0.8 |
| 31/03/2026 |
9.12
|
1,662,900 | 9.17 | 9.21 | 9.06 | 31,300 | 118,900 | -0.9 |
| 30/03/2026 |
9.12
|
2,677,400 | 8.97 | 9.16 | 8.80 | 420,100 | 24,200 | 3.8 |
| 27/03/2026 |
9.06
|
1,862,700 | 8.96 | 9.13 | 8.96 | 405,000 | 500 | 4.0 |
| 26/03/2026 |
8.96
|
1,820,400 | 8.94 | 9.08 | 8.93 | 310,400 | 16,400 | 2.9 |
| 25/03/2026 |
8.93
|
1,921,000 | 8.78 | 9.06 | 8.75 | 202,700 | 37,400 | 1.6 |
| 24/03/2026 |
8.69
|
1,054,200 | 8.51 | 8.83 | 8.51 | 110,700 | 94,900 | 0.1 |
| 23/03/2026 |
8.39
|
2,975,500 | 8.88 | 8.98 | 8.37 | 135,000 | 256,000 | -1.2 |
| 20/03/2026 |
9.00
|
1,022,500 | 9.15 | 9.18 | 9.00 | 16,900 | 139,100 | -1.2 |
| 19/03/2026 |
9.15
|
1,953,700 | 8.98 | 9.38 | 8.98 | 172,900 | 234,900 | -0.6 |
| 18/03/2026 |
9.11
|
1,781,300 | 9.29 | 9.29 | 9.03 | 68,500 | 235,700 | -1.7 |
| 17/03/2026 |
9.19
|
2,164,400 | 9.43 | 9.43 | 9.18 | 40,000 | 54,200 | -0.1 |
| 16/03/2026 |
9.34
|
2,372,100 | 9.43 | 9.57 | 9.24 | 19,600 | 117,600 | -1.0 |
| 13/03/2026 |
9.34
|
7,010,300 | 8.89 | 9.57 | 8.85 | 623,800 | 40,000 | 5.8 |
| 12/03/2026 |
8.97
|
2,197,900 | 8.69 | 9.19 | 8.69 | 205,400 | 7,200 | 1.9 |
| 11/03/2026 |
8.77
|
2,851,200 | 8.47 | 8.88 | 8.47 | 120,200 | 1,100 | 1.1 |
| 10/03/2026 |
8.47
|
2,106,400 | 8.66 | 8.74 | 8.43 | 7,200 | 127,900 | -1.1 |
| 09/03/2026 |
8.50
|
3,466,900 | 8.50 | 8.59 | 8.50 | 2,000 | 48,900 | -0.4 |
| 06/03/2026 |
9.13
|
1,406,600 | 9.22 | 9.24 | 9.12 | 1,700 | 346,800 | -3.4 |
| 05/03/2026 |
9.21
|
2,395,700 | 9.24 | 9.48 | 9.20 | 129,400 | 215,000 | -0.9 |
| 04/03/2026 |
9.12
|
5,329,100 | 9.38 | 9.43 | 8.79 | 88,700 | 1,129,800 | -10.4 |
| 03/03/2026 |
9.38
|
4,107,800 | 9.34 | 9.48 | 9.29 | 328,700 | 175,700 | 1.5 |
| 02/03/2026 |
9.34
|
4,386,800 | 9.34 | 9.52 | 9.29 | 208,800 | 292,100 | -0.8 |
| 27/02/2026 |
9.57
|
2,891,600 | 9.71 | 9.75 | 9.52 | 230,800 | 40,300 | 2.0 |
| 26/02/2026 |
9.71
|
2,146,600 | 9.85 | 9.89 | 9.61 | 148,200 | 194,600 | -0.5 |
| 25/02/2026 |
9.80
|
4,187,100 | 9.80 | 10.03 | 9.75 | 260,000 | 74,400 | 2.0 |
| 24/02/2026 |
9.80
|
2,240,400 | 9.75 | 9.85 | 9.66 | 421,600 | 35,000 | 4.1 |
| 23/02/2026 |
9.75
|
3,159,900 | 9.48 | 9.75 | 9.43 | 789,500 | 40,000 | 7.8 |
| 13/02/2026 |
9.38
|
1,225,700 | 9.38 | 9.48 | 9.29 | 38,400 | 9,300 | 0.3 |
| 12/02/2026 |
9.38
|
824,400 | 9.43 | 9.48 | 9.38 | 100 | 16,800 | -0.2 |
| 11/02/2026 |
9.43
|
1,527,100 | 9.34 | 9.52 | 9.29 | 82,500 | 10,000 | 0.7 |
| 10/02/2026 |
9.29
|
1,331,700 | 9.38 | 9.43 | 9.29 | 0 | 23,700 | -0.2 |
| 09/02/2026 |
9.34
|
1,211,200 | 9.43 | 9.43 | 9.29 | 0 | 201,900 | -2.0 |
| 06/02/2026 |
9.29
|
3,057,500 | 9.52 | 9.61 | 9.24 | 8,000 | 286,900 | -2.9 |
| 05/02/2026 |
9.57
|
1,737,200 | 9.80 | 9.85 | 9.57 | 0 | 131,100 | -1.4 |
| 04/02/2026 |
9.71
|
5,443,800 | 9.57 | 9.98 | 9.52 | 222,200 | 375,900 | -1.7 |
| 03/02/2026 |
9.52
|
2,149,900 | 9.48 | 9.57 | 9.38 | 286,900 | 0 | 2.9 |
| 02/02/2026 |
9.38
|
1,554,300 | 9.48 | 9.52 | 9.34 | 168,600 | 300 | 1.7 |
| 30/01/2026 |
9.43
|
1,572,100 | 9.48 | 9.52 | 9.38 | 68,000 | 0 | 0.7 |
| 29/01/2026 |
9.43
|
1,646,800 | 9.43 | 9.48 | 9.29 | 184,500 | 57,400 | 1.3 |
| 28/01/2026 |
9.29
|
1,460,400 | 9.38 | 9.43 | 9.24 | 0 | 52,800 | -0.5 |
| 27/01/2026 |
9.29
|
1,765,100 | 9.29 | 9.38 | 9.24 | 0 | 267,900 | -2.7 |
| 26/01/2026 |
9.29
|
4,526,900 | 9.66 | 9.71 | 9.20 | 58,700 | 52,800 | 0.0 |
| 23/01/2026 |
9.61
|
2,184,400 | 9.85 | 9.98 | 9.61 | 103,700 | 72,600 | 0.3 |
| 22/01/2026 |
9.85
|
3,209,500 | 9.57 | 9.94 | 9.57 | 406,200 | 102,700 | 3.2 |
| 21/01/2026 |
9.57
|
2,135,200 | 9.75 | 9.85 | 9.52 | 9,300 | 264,500 | -2.7 |
| 20/01/2026 |
9.75
|
4,081,100 | 9.80 | 10.17 | 9.71 | 42,700 | 197,500 | -1.7 |
| 19/01/2026 |
9.80
|
3,651,300 | 9.66 | 9.94 | 9.66 | 175,200 | 258,900 | -0.9 |
| 16/01/2026 |
9.61
|
2,006,900 | 9.61 | 9.80 | 9.61 | 200,800 | 25,400 | 1.8 |
| 15/01/2026 |
9.61
|
2,033,500 | 9.61 | 9.80 | 9.52 | 190,500 | 17,500 | 1.8 |
| 14/01/2026 |
9.66
|
3,057,400 | 9.66 | 9.89 | 9.57 | 155,300 | 12,800 | 1.5 |
| 13/01/2026 |
9.66
|
2,968,600 | 9.71 | 9.94 | 9.61 | 73,000 | 21,500 | 0.5 |
| 12/01/2026 |
9.66
|
2,915,800 | 9.34 | 9.66 | 9.24 | 134,800 | 11,000 | 1.3 |