| 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) |
-0.50 | -6.10% | 32,700 | 0 | 0 |
7.70
8.60
8.40
|
|
2 tháng
(2026-08-10) |
-0.90 | -10.47% | 41,300 | 0 | 0 |
7.70
8.70
8.40
|
|
3 tháng
(2026-07-10) |
-0.51 | -6.17% | 105,400 | 0 | 0 |
7.70
8.70
8.40
|
|
6 tháng
(2026-04-13) |
-1.91 | -19.84% | 317,700 | 0 | 0 |
7.70
9.61
8.40
|
|
12 tháng
(2025-10-13) |
-1.53 | -16.60% | 1,444,600 | 2,100 | 0.0 |
7.70
11.47
8.40
|
|
24 tháng
(2024-10-18) |
-1.21 | -13.55% | 8,517,483 | -94,599 | -1.2 |
7.16
15.02
8.40
|
|
36 tháng
(2023-10-24) |
-1.41 | -15.46% | 10,892,639 | -93,723 | -1.2 |
6.07
15.02
8.40
|
|
60 tháng
(2021-11-03) |
-2.13 | -21.68% | 20,792,752 | -48,203 | -0.5 |
4.81
15.02
8.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
| 09/06/2026 |
8.77
|
1,400 | 8.21 | 8.77 | 8.21 | 0 | 0 | 0 |
| 08/06/2026 |
8.39
|
1,800 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 05/06/2026 |
8.39
|
200 | 8.86 | 8.86 | 8.39 | 0 | 0 | 0 |
| 04/06/2026 |
8.58
|
16,200 | 8.39 | 8.58 | 8.39 | 0 | 0 | 0 |
| 03/06/2026 |
8.58
|
3,300 | 8.58 | 8.58 | 8.30 | 0 | 0 | 0 |
| 02/06/2026 |
8.58
|
2,100 | 8.67 | 8.67 | 8.58 | 0 | 0 | 0 |
| 01/06/2026 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 29/05/2026 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 28/05/2026 |
8.67
|
1,100 | 8.77 | 8.77 | 8.67 | 0 | 0 | 0 |
| 27/05/2026 |
8.86
|
1,200 | 8.67 | 8.86 | 8.67 | 0 | 0 | 0 |
| 26/05/2026 |
8.58
|
5,200 | 8.58 | 8.77 | 8.49 | 0 | 0 | 0 |
| 25/05/2026 |
8.86
|
4,800 | 8.86 | 8.86 | 8.58 | 0 | 0 | 0 |
| 22/05/2026 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 21/05/2026 |
8.86
|
700 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 20/05/2026 |
8.95
|
200 | 8.39 | 8.95 | 8.39 | 0 | 0 | 0 |
| 19/05/2026 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 18/05/2026 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 15/05/2026 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 14/05/2026 |
8.95
|
5,300 | 8.95 | 8.95 | 8.77 | 0 | 0 | 0 |
| 13/05/2026 |
8.95
|
6,000 | 8.77 | 8.95 | 8.67 | 0 | 0 | 0 |
| 12/05/2026 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 11/05/2026 |
8.95
|
2,500 | 8.95 | 9.14 | 8.95 | 0 | 0 | 0 |
| 08/05/2026 |
8.95
|
5,100 | 9.05 | 9.05 | 8.77 | 0 | 0 | 0 |
| 07/05/2026 |
8.95
|
5,400 | 9.14 | 9.14 | 8.86 | 0 | 0 | 0 |
| 06/05/2026 |
9.23
|
500 | 9.14 | 9.23 | 9.05 | 0 | 0 | 0 |
| 05/05/2026 |
9.14
|
4,200 | 8.95 | 9.14 | 8.95 | 0 | 0 | 0 |
| 04/05/2026 |
9.05
|
4,500 | 9.33 | 9.33 | 8.95 | 0 | 0 | 0 |
| 29/04/2026 |
9.14
|
600 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 28/04/2026 |
9.05
|
2,100 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 24/04/2026 |
9.05
|
15,400 | 9.05 | 9.14 | 9.05 | 0 | 0 | 0 |
| 23/04/2026 |
9.05
|
15,700 | 9.14 | 9.23 | 9.05 | 0 | 0 | 0 |
| 22/04/2026 |
9.33
|
11,400 | 9.33 | 9.33 | 9.23 | 0 | 0 | 0 |
| 21/04/2026 |
9.51
|
11,900 | 9.33 | 9.51 | 9.33 | 0 | 0 | 0 |
| 20/04/2026 |
9.61
|
300 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 |
| 17/04/2026 |
9.61
|
100 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 |
| 16/04/2026 |
9.61
|
11,600 | 9.42 | 9.61 | 9.42 | 0 | 0 | 0 |
| 15/04/2026 |
9.51
|
5,300 | 9.61 | 9.61 | 9.42 | 0 | 0 | 0 |
| 14/04/2026 |
9.61
|
600 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 |
| 13/04/2026 |
9.61
|
7,400 | 9.70 | 9.70 | 9.33 | 0 | 0 | 0 |
| 10/04/2026 |
9.51
|
13,100 | 9.79 | 9.79 | 9.51 | 0 | 0 | 0 |
| 09/04/2026 |
9.89
|
3,400 | 9.61 | 9.89 | 9.61 | 0 | 0 | 0 |
| 08/04/2026 |
9.61
|
7,200 | 9.61 | 9.70 | 9.51 | 0 | 0 | 0 |
| 07/04/2026 |
9.70
|
8,100 | 9.61 | 9.70 | 9.51 | 0 | 0 | 0 |
| 06/04/2026 |
9.61
|
100 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 |
| 03/04/2026 |
9.70
|
4,100 | 9.51 | 9.70 | 9.51 | 0 | 0 | 0 |
| 02/04/2026 |
9.70
|
12,800 | 9.61 | 9.79 | 9.51 | 0 | 0 | 0 |
| 01/04/2026 |
9.61
|
10,200 | 9.89 | 9.89 | 9.61 | 0 | 0 | 0 |
| 31/03/2026 |
9.70
|
700 | 9.89 | 9.89 | 9.70 | 0 | 0 | 0 |
| 30/03/2026 |
9.89
|
6,600 | 9.79 | 10.07 | 9.79 | 0 | 0 | 0 |
| 27/03/2026 |
9.79
|
15,400 | 9.79 | 9.98 | 9.79 | 0 | 0 | 0 |
| 26/03/2026 |
9.79
|
5,600 | 9.70 | 9.79 | 9.51 | 0 | 0 | 0 |
| 25/03/2026 |
9.79
|
30,700 | 9.79 | 9.98 | 9.33 | 0 | 0 | 0 |
| 24/03/2026 |
9.79
|
17,500 | 10.26 | 10.26 | 9.33 | 0 | 0 | 0 |
| 23/03/2026 |
9.70
|
13,600 | 10.44 | 10.44 | 9.70 | 0 | 0 | 0 |
| 20/03/2026 |
10.44
|
52,400 | 9.98 | 10.54 | 9.98 | 0 | 0 | 0 |
| 19/03/2026 |
9.98
|
4,700 | 9.89 | 9.98 | 9.79 | 0 | 0 | 0 |
| 18/03/2026 |
9.98
|
24,500 | 9.89 | 9.98 | 9.51 | 0 | 0 | 0 |
| 17/03/2026 |
9.89
|
1,200 | 10.07 | 10.07 | 9.89 | 0 | 0 | 0 |
| 16/03/2026 |
9.89
|
14,400 | 9.98 | 9.98 | 9.70 | 100 | 0 | 0.0 |
| 13/03/2026 |
9.98
|
10,500 | 10.26 | 10.44 | 9.98 | 0 | 0 | 0 |
| 12/03/2026 |
10.26
|
38,600 | 10.07 | 10.44 | 9.89 | 0 | 0 | 0 |
| 11/03/2026 |
9.89
|
12,200 | 9.89 | 9.89 | 9.51 | 0 | 0 | 0 |
| 10/03/2026 |
9.98
|
27,200 | 11.00 | 11.00 | 9.61 | 0 | 0 | 0 |
| 09/03/2026 |
10.26
|
62,000 | 10.91 | 10.91 | 9.61 | 0 | 0 | 0 |
| 06/03/2026 |
9.98
|
74,100 | 10.44 | 11.38 | 9.98 | 0 | 0 | 0 |
| 05/03/2026 |
10.44
|
31,700 | 12.50 | 12.50 | 10.35 | 0 | 0 | 0 |
| 04/03/2026 |
11.47
|
143,900 | 10.54 | 11.56 | 10.54 | 0 | 0 | 0 |
| 03/03/2026 |
10.54
|
68,500 | 9.98 | 10.54 | 9.89 | 0 | 0 | 0 |
| 02/03/2026 |
9.61
|
21,600 | 9.51 | 9.70 | 9.51 | 0 | 0 | 0 |
| 27/02/2026 |
9.33
|
2,600 | 9.33 | 9.51 | 9.33 | 0 | 0 | 0 |
| 26/02/2026 |
9.42
|
4,700 | 9.79 | 9.79 | 9.33 | 0 | 0 | 0 |
| 25/02/2026 |
9.51
|
500 | 9.51 | 9.61 | 9.51 | 0 | 0 | 0 |
| 24/02/2026 |
9.61
|
2,200 | 9.89 | 9.89 | 9.51 | 0 | 0 | 0 |
| 23/02/2026 |
9.51
|
5,100 | 9.51 | 9.51 | 9.33 | 0 | 0 | 0 |
| 13/02/2026 |
9.42
|
1,300 | 9.42 | 9.42 | 9.33 | 0 | 0 | 0 |
| 12/02/2026 |
9.42
|
900 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
| 11/02/2026 |
9.51
|
1,000 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 10/02/2026 |
9.51
|
3,300 | 9.51 | 9.51 | 8.67 | 0 | 0 | 0 |
| 09/02/2026 |
9.51
|
100 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 06/02/2026 |
9.51
|
600 | 9.33 | 9.51 | 9.23 | 0 | 0 | 0 |
| 05/02/2026 |
9.51
|
8,200 | 9.42 | 9.51 | 9.42 | 0 | 0 | 0 |
| 04/02/2026 |
9.51
|
800 | 9.51 | 9.51 | 9.42 | 0 | 0 | 0 |
| 03/02/2026 |
9.61
|
1,200 | 9.33 | 9.61 | 9.33 | 0 | 0 | 0 |
| 02/02/2026 |
9.51
|
100 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 30/01/2026 |
9.51
|
1,900 | 9.61 | 9.61 | 9.33 | 0 | 0 | 0 |
| 29/01/2026 |
9.51
|
4,500 | 9.42 | 9.61 | 8.86 | 0 | 0 | 0 |
| 28/01/2026 |
9.42
|
8,800 | 9.23 | 9.70 | 9.23 | 0 | 0 | 0 |
| 27/01/2026 |
9.23
|
1,500 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 26/01/2026 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
| 23/01/2026 |
9.42
|
200 | 8.95 | 9.42 | 8.95 | 0 | 0 | 0 |
| 22/01/2026 |
9.33
|
1,400 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
| 21/01/2026 |
9.33
|
15,800 | 9.23 | 9.33 | 9.14 | 0 | 0 | 0 |
| 20/01/2026 |
9.51
|
400 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 19/01/2026 |
9.51
|
8,200 | 9.79 | 9.79 | 9.42 | 0 | 0 | 0 |
| 16/01/2026 |
9.61
|
23,300 | 9.33 | 9.61 | 9.23 | 0 | 0 | 0 |
| 15/01/2026 |
9.33
|
3,000 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
| 14/01/2026 |
9.33
|
8,300 | 9.23 | 9.33 | 9.23 | 0 | 0 | 0 |
| 13/01/2026 |
9.42
|
11,200 | 9.42 | 9.42 | 9.14 | 0 | 0 | 0 |
| 12/01/2026 |
9.42
|
10,800 | 8.86 | 9.61 | 8.86 | 0 | 0 | 0 |