| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.26 | -3.44% | 361,400 | -15,700 | -0.1 |
7.10
11.15
7.29
|
|
2 tháng
(2026-07-20) |
-0.98 | -11.81% | 682,100 | -16,300 | -0.1 |
7.10
11.15
7.29
|
|
3 tháng
(2026-06-22) |
-1.58 | -17.78% | 940,500 | -17,100 | -0.1 |
7.10
11.15
7.29
|
|
6 tháng
(2026-03-23) |
-1.29 | -15.04% | 2,087,300 | -24,700 | -0.2 |
6.95
11.33
7.29
|
|
12 tháng
(2025-09-23) |
-5.76 | -44.13% | 19,310,500 | -24,900 | -0.4 |
6.95
14.05
7.29
|
|
24 tháng
(2024-09-30) |
0.76 | 11.63% | 69,114,200 | -115,100 | -1.3 |
5.96
15.05
7.29
|
|
36 tháng
(2023-10-04) |
-0.50 | -6.44% | 132,424,900 | -654,221 | -6.2 |
5.90
15.05
7.29
|
|
60 tháng
(2021-10-14) |
-2.36 | -24.49% | 419,416,300 | -747,706 | -6.2 |
3.31
15.05
7.29
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
11.33
|
41,400 | 11.43 | 11.43 | 10.86 | 0 | 800 | 0.0 |
| 30/04/2026 |
6.95
|
3,900 | 6.68 | 7.13 | 6.68 | 300 | 0 | 0.0 |
| 29/04/2026 |
9.43
|
11,600 | 9.14 | 9.62 | 8.95 | 0 | 100 | 0.0 |
| 28/04/2026 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
| 27/04/2026 |
6.95
|
3,900 | 6.68 | 7.13 | 6.68 | 300 | 0 | 0.0 |
| 24/04/2026 |
9.57
|
24,500 | 9.08 | 9.62 | 9.08 | 100 | 5,200 | 0.0 |
| 23/04/2026 |
9.67
|
6,000 | 9.76 | 9.76 | 9.24 | 600 | 900 | 0.0 |
| 22/04/2026 |
9.76
|
46,800 | 9.09 | 9.76 | 8.86 | 0 | 2,300 | 0.0 |
| 21/04/2026 |
9.14
|
6,500 | 9.23 | 9.23 | 8.96 | 200 | 0 | 0.0 |
| 20/04/2026 |
9.18
|
24,000 | 9.16 | 9.30 | 9.14 | 0 | 0 | 0 |
| 17/04/2026 |
9.17
|
26,800 | 9.24 | 9.30 | 8.87 | 0 | 0 | 0 |
| 16/04/2026 |
9.24
|
1,100 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
| 15/04/2026 |
9.30
|
10,900 | 8.95 | 9.39 | 8.95 | 0 | 0 | 0 |
| 14/04/2026 |
9.30
|
11,600 | 9.33 | 9.33 | 9.05 | 0 | 100 | 0.0 |
| 13/04/2026 |
9.28
|
12,500 | 9.24 | 9.30 | 9.22 | 0 | 0 | 0 |
| 10/04/2026 |
9.21
|
36,900 | 8.62 | 9.22 | 8.62 | 0 | 0 | 0 |
| 09/04/2026 |
9.10
|
21,300 | 8.99 | 9.10 | 8.95 | 0 | 0 | 0 |
| 08/04/2026 |
9.12
|
96,300 | 9.02 | 9.13 | 8.92 | 0 | 1,000 | 0.0 |
| 07/04/2026 |
8.81
|
10,200 | 9.01 | 9.01 | 8.81 | 0 | 0 | 0 |
| 06/04/2026 |
8.80
|
6,900 | 8.86 | 8.86 | 8.76 | 0 | 200 | 0.0 |
| 03/04/2026 |
8.62
|
6,000 | 8.94 | 8.98 | 8.62 | 0 | 100 | 0.0 |
| 02/04/2026 |
8.95
|
6,900 | 8.92 | 8.95 | 8.86 | 0 | 0 | 0 |
| 01/04/2026 |
8.94
|
9,100 | 9.04 | 9.05 | 8.92 | 0 | 0 | 0 |
| 31/03/2026 |
8.90
|
5,000 | 8.76 | 8.90 | 8.70 | 0 | 0 | 0 |
| 30/03/2026 |
8.76
|
8,700 | 8.84 | 8.95 | 8.48 | 0 | 0 | 0 |
| 27/03/2026 |
9.01
|
12,000 | 8.50 | 9.13 | 8.49 | 200 | 0 | 0.0 |
| 26/03/2026 |
8.86
|
9,600 | 8.67 | 8.89 | 8.67 | 0 | 200 | 0.0 |
| 25/03/2026 |
8.76
|
28,100 | 8.58 | 8.99 | 8.58 | 3,000 | 0 | 0.0 |
| 24/03/2026 |
8.90
|
14,700 | 8.48 | 9.05 | 8.48 | 0 | 100 | 0.0 |
| 23/03/2026 |
8.58
|
26,600 | 8.96 | 9.14 | 8.50 | 0 | 1,300 | 0.0 |
| 20/03/2026 |
9.14
|
18,600 | 9.35 | 9.49 | 9.05 | 0 | 100 | 0.0 |
| 19/03/2026 |
9.15
|
6,200 | 9.33 | 9.62 | 9.15 | 0 | 0 | 0 |
| 18/03/2026 |
9.52
|
7,700 | 9.44 | 9.67 | 9.35 | 0 | 0 | 0 |
| 17/03/2026 |
9.42
|
16,500 | 9.43 | 9.57 | 9.42 | 0 | 2,200 | 0.0 |
| 16/03/2026 |
9.52
|
7,200 | 9.30 | 9.71 | 9.19 | 0 | 0 | 0 |
| 13/03/2026 |
9.52
|
23,100 | 9.52 | 9.62 | 9.51 | 0 | 0 | 0 |
| 12/03/2026 |
9.52
|
18,300 | 9.52 | 9.67 | 9.51 | 0 | 0 | 0 |
| 11/03/2026 |
9.62
|
67,800 | 9.19 | 9.62 | 9.13 | 800 | 0 | 0.0 |
| 10/03/2026 |
9.19
|
28,000 | 9.52 | 9.52 | 9.19 | 2,200 | 0 | 0.0 |
| 09/03/2026 |
9.19
|
489,800 | 9.17 | 9.43 | 9.17 | 2,200 | 0 | 0.0 |
| 06/03/2026 |
9.86
|
11,400 | 9.86 | 10.19 | 9.57 | 0 | 5,300 | -0.1 |
| 05/03/2026 |
9.86
|
15,600 | 10.33 | 10.33 | 9.71 | 0 | 500 | 0.0 |
| 04/03/2026 |
9.86
|
233,000 | 10.14 | 10.24 | 9.86 | 0 | 600 | 0.0 |
| 03/03/2026 |
10.14
|
93,700 | 10.10 | 10.48 | 10 | 23,400 | 1,800 | 0.2 |
| 02/03/2026 |
10.10
|
208,500 | 10.10 | 10.57 | 9.95 | 2,400 | 2,100 | 0.0 |
| 27/02/2026 |
9.95
|
153,500 | 9.34 | 9.95 | 9.34 | 0 | 0 | 0 |
| 26/02/2026 |
9.34
|
64,200 | 9.38 | 9.43 | 9.24 | 1,800 | 1,700 | 0.0 |
| 25/02/2026 |
9.34
|
18,300 | 9.43 | 9.62 | 9.34 | 0 | 0 | 0 |
| 24/02/2026 |
9.33
|
45,000 | 9.52 | 9.71 | 9.33 | 2,100 | 3,300 | 0.0 |
| 23/02/2026 |
9.52
|
24,800 | 9.52 | 9.52 | 9.33 | 1,300 | 0 | 0.0 |
| 20/02/2026 |
6.95
|
3,900 | 6.68 | 7.13 | 6.68 | 300 | 0 | 0.0 |
| 19/02/2026 |
6.95
|
3,900 | 6.68 | 7.13 | 6.68 | 300 | 0 | 0.0 |
| 18/02/2026 |
6.95
|
3,900 | 6.68 | 7.13 | 6.68 | 300 | 0 | 0.0 |
| 17/02/2026 |
6.95
|
3,900 | 6.68 | 7.13 | 6.68 | 300 | 0 | 0.0 |
| 16/02/2026 |
6.95
|
3,900 | 6.68 | 7.13 | 6.68 | 300 | 0 | 0.0 |
| 13/02/2026 |
9.40
|
23,000 | 9.33 | 9.52 | 9.24 | 0 | 0 | 0 |
| 12/02/2026 |
9.38
|
7,600 | 9.43 | 9.52 | 9.35 | 0 | 0 | 0 |
| 11/02/2026 |
9.43
|
12,200 | 9.33 | 9.62 | 9.33 | 0 | 1,000 | 0.0 |
| 10/02/2026 |
9.33
|
17,700 | 9.29 | 9.52 | 9.29 | 0 | 0 | 0 |
| 09/02/2026 |
9.38
|
17,700 | 9.38 | 9.67 | 9.33 | 0 | 2,600 | 0.0 |
| 06/02/2026 |
9.41
|
61,700 | 9.42 | 9.52 | 9.41 | 0 | 1,700 | 0.0 |
| 05/02/2026 |
9.43
|
53,900 | 9.71 | 9.71 | 9.43 | 0 | 0 | 0 |
| 04/02/2026 |
9.71
|
78,400 | 9.71 | 9.95 | 9.52 | 1,100 | 0 | 0.0 |
| 03/02/2026 |
9.71
|
40,900 | 9.71 | 10.10 | 9.71 | 0 | 0 | 0 |
| 02/02/2026 |
10
|
97,900 | 9.52 | 10.05 | 9.52 | 100 | 0 | 0.0 |
| 30/01/2026 |
9.39
|
107,800 | 9.17 | 9.57 | 9.14 | 2,900 | 0 | 0.0 |
| 29/01/2026 |
9.39
|
36,200 | 9.44 | 9.86 | 9.39 | 0 | 0 | 0 |
| 28/01/2026 |
9.90
|
149,200 | 10.05 | 10.05 | 9.49 | 0 | 400 | 0.0 |
| 27/01/2026 |
10.19
|
37,900 | 9.95 | 10.62 | 9.86 | 0 | 300 | 0.0 |
| 26/01/2026 |
9.95
|
100,400 | 10.67 | 10.67 | 9.95 | 0 | 700 | 0.0 |
| 23/01/2026 |
10.67
|
9,900 | 10.90 | 10.90 | 10.33 | 0 | 900 | 0.0 |
| 22/01/2026 |
10.81
|
13,300 | 10.38 | 11.05 | 10.38 | 0 | 400 | 0.0 |
| 21/01/2026 |
10.52
|
14,700 | 10.57 | 10.57 | 10.38 | 0 | 700 | 0.0 |
| 20/01/2026 |
10.62
|
29,000 | 10.67 | 10.86 | 10.57 | 0 | 400 | 0.0 |
| 19/01/2026 |
10.43
|
14,100 | 10.67 | 10.86 | 10.38 | 0 | 1,300 | 0.0 |
| 16/01/2026 |
10.67
|
14,100 | 10.95 | 10.95 | 10.52 | 0 | 1,200 | 0.0 |
| 15/01/2026 |
10.95
|
89,100 | 10.57 | 10.95 | 10.19 | 0 | 2,200 | 0.0 |
| 14/01/2026 |
10.57
|
61,900 | 11.48 | 11.52 | 10.57 | 0 | 1,100 | 0.0 |
| 13/01/2026 |
10.95
|
78,300 | 10.29 | 11.10 | 10.24 | 1,700 | 400 | 0.0 |
| 12/01/2026 |
10.38
|
63,500 | 10.62 | 10.90 | 9.90 | 1,500 | 900 | 0.0 |
| 09/01/2026 |
10.62
|
83,100 | 11.24 | 11.24 | 10.62 | 0 | 700 | 0.0 |
| 08/01/2026 |
11.14
|
52,700 | 11.29 | 11.29 | 10.95 | 20,000 | 900 | 0.2 |
| 07/01/2026 |
11.29
|
34,400 | 11.14 | 11.48 | 10.81 | 0 | 1,000 | 0.0 |
| 06/01/2026 |
11.14
|
33,800 | 10.90 | 11.62 | 10.76 | 0 | 300 | 0.0 |
| 05/01/2026 |
11.33
|
41,400 | 11.43 | 11.43 | 10.86 | 0 | 800 | 0.0 |
| 02/01/2026 |
9.39
|
107,800 | 9.17 | 9.57 | 9.14 | 2,900 | 0 | 0.0 |
| 01/01/2026 |
11.62
|
117,000 | 11.14 | 11.62 | 10.29 | 0 | 100 | 0.0 |
| 31/12/2025 |
11.62
|
117,000 | 11.14 | 11.62 | 10.29 | 0 | 100 | 0.0 |
| 30/12/2025 |
11.05
|
31,400 | 11.43 | 11.62 | 11.05 | 0 | 800 | 0.0 |
| 29/12/2025 |
11.43
|
14,700 | 11 | 11.67 | 10.90 | 0 | 400 | 0.0 |
| 26/12/2025 |
11.71
|
21,700 | 11.33 | 12.14 | 11.05 | 100 | 3,100 | 0.0 |
| 25/12/2025 |
11.43
|
27,400 | 11.43 | 11.52 | 11.38 | 200 | 1,100 | 0.0 |
| 24/12/2025 |
11.43
|
18,000 | 11.43 | 11.81 | 11.05 | 100 | 200 | 0.0 |
| 23/12/2025 |
11.43
|
20,500 | 12 | 12.05 | 11.43 | 300 | 7,100 | -0.1 |
| 22/12/2025 |
11.67
|
16,700 | 11.71 | 11.71 | 11.43 | 0 | 2,400 | 0.0 |
| 19/12/2025 |
11.67
|
5,000 | 11.81 | 11.86 | 11.43 | 200 | 100 | 0.0 |
| 18/12/2025 |
11.52
|
19,100 | 11.38 | 11.76 | 11.33 | 700 | 100 | 0.0 |
| 17/12/2025 |
11.38
|
23,600 | 11.19 | 11.90 | 11.19 | 400 | 400 | 0.0 |
| 16/12/2025 |
11.71
|
138,300 | 11.24 | 11.86 | 11.10 | 0 | 12,400 | -0.2 |
| 15/12/2025 |
11.90
|
22,300 | 11.62 | 12.33 | 11.62 | 0 | 1,100 | 0.0 |