| 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) |
-0.73 | -9.47% | 188,400 | -1,300 | 0.0 |
6.95
7.84
6.99
|
|
2 tháng
(2026-08-10) |
-1.02 | -12.75% | 460,100 | -13,700 | -0.1 |
6.95
8
6.99
|
|
3 tháng
(2026-07-10) |
-2.02 | -22.44% | 707,700 | -15,300 | -0.1 |
6.95
9.05
6.99
|
|
6 tháng
(2026-04-13) |
-2.30 | -24.75% | 1,716,600 | -22,700 | -0.2 |
6.95
9.76
6.99
|
|
12 tháng
(2025-10-13) |
-7.07 | -50.31% | 15,633,400 | -255,600 | -3.6 |
6.95
14.05
6.99
|
|
24 tháng
(2024-10-18) |
0.81 | 13.17% | 68,176,400 | -116,200 | -1.3 |
5.96
15.05
6.99
|
|
36 tháng
(2023-10-24) |
-0.50 | -6.72% | 124,722,500 | -568,721 | -5.3 |
5.96
15.05
6.99
|
|
60 tháng
(2021-11-03) |
-4.32 | -38.22% | 373,102,800 | -1,355,906 | -14.8 |
3.31
15.05
6.99
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
9.25
|
5,200 | 8.67 | 9.26 | 8.67 | 200 | 500 | 0.0 |
| 10/06/2026 |
9.28
|
400 | 8.97 | 9.28 | 8.97 | 0 | 0 | 0 |
| 09/06/2026 |
9.05
|
12,000 | 9 | 9.05 | 8.94 | 0 | 100 | 0.0 |
| 08/06/2026 |
9
|
1,400 | 8.91 | 9 | 8.91 | 0 | 0 | 0 |
| 05/06/2026 |
8.94
|
13,200 | 8.97 | 9.05 | 8.87 | 0 | 0 | 0 |
| 04/06/2026 |
9.05
|
7,500 | 9.05 | 9.05 | 8.95 | 0 | 0 | 0 |
| 03/06/2026 |
9.13
|
4,600 | 9.41 | 9.41 | 8.95 | 0 | 0 | 0 |
| 02/06/2026 |
9.14
|
5,000 | 9.07 | 9.42 | 9.06 | 0 | 0 | 0 |
| 01/06/2026 |
9.42
|
15,500 | 9.10 | 9.46 | 8.76 | 200 | 0 | 0.0 |
| 29/05/2026 |
9.10
|
6,900 | 9.05 | 9.32 | 8.95 | 0 | 0 | 0 |
| 28/05/2026 |
9.10
|
7,000 | 9.33 | 9.33 | 9.10 | 0 | 100 | 0.0 |
| 27/05/2026 |
9.10
|
10,000 | 9.46 | 9.46 | 9.10 | 0 | 1,000 | 0.0 |
| 26/05/2026 |
9.12
|
8,300 | 9.02 | 9.12 | 9.02 | 0 | 0 | 0 |
| 25/05/2026 |
9.02
|
16,000 | 9.26 | 9.27 | 9 | 1,100 | 0 | 0.0 |
| 22/05/2026 |
8.99
|
4,800 | 8.68 | 9.30 | 8.68 | 0 | 0 | 0 |
| 21/05/2026 |
9.31
|
6,400 | 8.68 | 9.32 | 8.68 | 0 | 0 | 0 |
| 20/05/2026 |
8.94
|
72,400 | 9.41 | 9.41 | 8.94 | 0 | 0 | 0 |
| 19/05/2026 |
9.41
|
33,400 | 9.36 | 9.52 | 9.35 | 0 | 0 | 0 |
| 18/05/2026 |
9.38
|
20,700 | 9.38 | 9.43 | 9.38 | 800 | 300 | 0.0 |
| 15/05/2026 |
9.38
|
14,300 | 9.43 | 9.43 | 9.38 | 0 | 0 | 0 |
| 14/05/2026 |
9.39
|
17,300 | 9.38 | 9.43 | 9.30 | 300 | 0 | 0.0 |
| 13/05/2026 |
9.29
|
59,000 | 8.96 | 9.35 | 8.96 | 1,700 | 0 | 0.0 |
| 12/05/2026 |
9.28
|
15,200 | 9.22 | 9.30 | 9.22 | 0 | 0 | 0 |
| 11/05/2026 |
9.28
|
28,500 | 8.68 | 9.29 | 8.68 | 0 | 0 | 0 |
| 08/05/2026 |
9.08
|
17,000 | 9.05 | 9.24 | 9.03 | 0 | 500 | 0.0 |
| 07/05/2026 |
9.03
|
20,000 | 9.13 | 9.14 | 9.03 | 0 | 800 | 0.0 |
| 06/05/2026 |
9.03
|
63,200 | 8.95 | 9.05 | 8.57 | 500 | 0 | 0.0 |
| 05/05/2026 |
8.95
|
5,000 | 8.78 | 9.05 | 8.57 | 0 | 600 | 0.0 |
| 04/05/2026 |
8.78
|
70,400 | 9.24 | 9.38 | 8.77 | 800 | 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 |
| 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 |
| 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 |