| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-10) |
-0.01 | -0.12% | 221,900 | 900 | 0 |
8
8.35
8
|
|
2 tháng
(2026-07-13) |
-0.46 | -5.23% | 767,200 | 1,100 | 0 |
8
8.80
8
|
|
3 tháng
(2026-06-11) |
-0.83 | -9.05% | 1,491,300 | -1,400 | 0 |
8
9.17
8
|
|
6 tháng
(2026-03-13) |
-1.64 | -16.43% | 3,436,400 | -200 | 0.0 |
8
10
8
|
|
12 tháng
(2025-09-15) |
-2.49 | -23.02% | 10,567,000 | -8,700 | -0.1 |
8
11.20
8
|
|
24 tháng
(2024-09-19) |
-3.63 | -30.31% | 26,733,119 | 10,700 | 2.4 |
8
14.22
8
|
|
36 tháng
(2023-09-25) |
0.99 | 13.48% | 37,241,702 | 10,700 | 2.4 |
6.62
14.22
8
|
|
60 tháng
(2021-10-05) |
3.17 | 61.38% | 51,591,148 | 10,700 | 2.4 |
4.94
14.22
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/06/2026 |
9.14
|
500 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 03/06/2026 |
9.14
|
2,800 | 9.01 | 9.15 | 9.01 | 0 | 0 | 0 |
| 02/06/2026 |
9.01
|
4,900 | 9.04 | 9.10 | 9 | 0 | 0 | 0 |
| 01/06/2026 |
9.03
|
1,900 | 9.10 | 9.15 | 9.03 | 0 | 0 | 0 |
| 29/05/2026 |
9.10
|
10,200 | 9.06 | 9.18 | 9.06 | 0 | 0 | 0 |
| 28/05/2026 |
9.06
|
13,500 | 9.13 | 9.13 | 9.05 | 0 | 0 | 0 |
| 27/05/2026 |
9.13
|
1,400 | 9.18 | 9.18 | 9.13 | 0 | 0 | 0 |
| 26/05/2026 |
9.18
|
10,000 | 9.10 | 9.18 | 9.05 | 0 | 0 | 0 |
| 25/05/2026 |
9.15
|
8,800 | 9.16 | 9.16 | 9.01 | 0 | 0 | 0 |
| 22/05/2026 |
9.14
|
18,600 | 9.18 | 9.20 | 9.14 | 0 | 0 | 0 |
| 21/05/2026 |
9.18
|
19,600 | 9.20 | 9.24 | 9.14 | 0 | 0 | 0 |
| 20/05/2026 |
9.20
|
7,500 | 9.22 | 9.22 | 9.13 | 0 | 0 | 0 |
| 19/05/2026 |
9.20
|
11,400 | 9.48 | 9.48 | 9.18 | 0 | 0 | 0 |
| 18/05/2026 |
9.47
|
37,300 | 9.36 | 9.50 | 9.36 | 0 | 0 | 0 |
| 15/05/2026 |
9.36
|
67,300 | 9.26 | 9.36 | 9.23 | 0 | 0 | 0 |
| 14/05/2026 |
9.26
|
38,500 | 9.30 | 9.30 | 9.26 | 0 | 0 | 0 |
| 13/05/2026 |
9.30
|
48,900 | 9.17 | 9.35 | 9.17 | 0 | 0 | 0 |
| 12/05/2026 |
9.19
|
36,500 | 9.24 | 9.24 | 9.17 | 0 | 0 | 0 |
| 11/05/2026 |
9.19
|
21,600 | 9.19 | 9.19 | 9.17 | 0 | 0 | 0 |
| 08/05/2026 |
9.19
|
18,700 | 9.35 | 9.35 | 9.19 | 0 | 0 | 0 |
| 07/05/2026 |
9.40
|
13,400 | 9.47 | 9.47 | 9.30 | 0 | 0 | 0 |
| 06/05/2026 |
9.47
|
7,400 | 9.30 | 9.47 | 9.30 | 0 | 0 | 0 |
| 05/05/2026 |
9.30
|
130,200 | 9.39 | 9.39 | 9.25 | 0 | 0 | 0 |
| 04/05/2026 |
9.30
|
40,100 | 9.34 | 9.49 | 9.21 | 0 | 0 | 0 |
| 29/04/2026 |
9.33
|
14,400 | 9.35 | 9.35 | 9.33 | 0 | 0 | 0 |
| 28/04/2026 |
9.33
|
12,300 | 9.40 | 9.40 | 9.33 | 0 | 0 | 0 |
| 24/04/2026 |
9.35
|
3,900 | 9.34 | 9.35 | 9.33 | 0 | 0 | 0 |
| 23/04/2026 |
9.33
|
29,000 | 9.47 | 9.55 | 9.33 | 0 | 0 | 0 |
| 22/04/2026 |
9.48
|
44,900 | 9.79 | 9.79 | 9.45 | 0 | 0 | 0 |
| 21/04/2026 |
9.66
|
65,300 | 9.61 | 9.85 | 9.60 | 0 | 0 | 0 |
| 20/04/2026 |
9.74
|
32,800 | 9.81 | 9.81 | 9.50 | 0 | 0 | 0 |
| 17/04/2026 |
9.51
|
42,800 | 9.34 | 9.51 | 9.34 | 0 | 0 | 0 |
| 16/04/2026 |
9.34
|
21,400 | 9.30 | 9.34 | 9.30 | 0 | 0 | 0 |
| 15/04/2026 |
9.32
|
5,000 | 9.33 | 9.33 | 9.31 | 0 | 0 | 0 |
| 14/04/2026 |
9.33
|
11,100 | 9.37 | 9.37 | 9.33 | 0 | 0 | 0 |
| 13/04/2026 |
9.37
|
18,800 | 9.44 | 9.44 | 9.30 | 0 | 0 | 0 |
| 10/04/2026 |
9.37
|
33,300 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |
| 09/04/2026 |
9.45
|
7,600 | 9.30 | 9.45 | 9.30 | 0 | 0 | 0 |
| 08/04/2026 |
9.51
|
20,000 | 9.56 | 9.56 | 9.24 | 0 | 0 | 0 |
| 07/04/2026 |
9.33
|
5,900 | 9.32 | 9.50 | 9.20 | 0 | 0 | 0 |
| 06/04/2026 |
9.25
|
22,400 | 9.25 | 9.32 | 9.25 | 0 | 0 | 0 |
| 03/04/2026 |
9.25
|
21,700 | 9.30 | 9.30 | 9.21 | 0 | 0 | 0 |
| 02/04/2026 |
9.31
|
23,500 | 9.35 | 9.35 | 9.15 | 0 | 0 | 0 |
| 01/04/2026 |
9.50
|
49,900 | 9.22 | 9.84 | 9.19 | 0 | 0 | 0 |
| 31/03/2026 |
9.22
|
31,100 | 9.22 | 9.29 | 9.20 | 0 | 0 | 0 |
| 30/03/2026 |
9.20
|
24,300 | 9.25 | 9.35 | 9.18 | 0 | 0 | 0 |
| 27/03/2026 |
9.25
|
12,900 | 9.17 | 9.35 | 9.17 | 0 | 0 | 0 |
| 26/03/2026 |
9.22
|
74,000 | 9.22 | 9.22 | 9.15 | 0 | 0 | 0 |
| 25/03/2026 |
9.22
|
38,700 | 9.16 | 9.59 | 9.14 | 0 | 0 | 0 |
| 24/03/2026 |
9.15
|
185,400 | 9.15 | 9.29 | 9.11 | 0 | 0 | 0 |
| 23/03/2026 |
9.15
|
108,200 | 9.60 | 9.60 | 9.15 | 0 | 0 | 0 |
| 20/03/2026 |
9.60
|
55,600 | 9.78 | 9.90 | 9.60 | 0 | 0 | 0 |
| 19/03/2026 |
9.79
|
14,700 | 9.76 | 9.90 | 9.76 | 0 | 0 | 0 |
| 18/03/2026 |
10
|
27,100 | 9.80 | 10.20 | 9.80 | 0 | 0 | 0 |
| 17/03/2026 |
9.80
|
116,200 | 9.92 | 9.95 | 9.74 | 0 | 0 | 0 |
| 16/03/2026 |
9.92
|
79,300 | 9.98 | 9.98 | 9.65 | 0 | 0 | 0 |
| 13/03/2026 |
9.98
|
101,000 | 10.15 | 10.20 | 9.95 | 0 | 0 | 0 |
| 12/03/2026 |
10.15
|
63,700 | 10.25 | 10.70 | 10.15 | 0 | 0 | 0 |
| 11/03/2026 |
10.30
|
77,600 | 9.87 | 10.30 | 9.87 | 0 | 0 | 0 |
| 10/03/2026 |
10
|
116,100 | 10.20 | 10.40 | 10 | 0 | 0 | 0 |
| 09/03/2026 |
10.20
|
414,100 | 11.30 | 11.35 | 10.10 | 0 | 0 | 0 |
| 06/03/2026 |
10.85
|
223,600 | 11 | 11.10 | 10.70 | 0 | 0 | 0 |
| 05/03/2026 |
11.10
|
443,000 | 11.20 | 11.40 | 10.65 | 0 | 0 | 0 |
| 04/03/2026 |
11.20
|
418,800 | 11.30 | 11.55 | 10.50 | 0 | 0 | 0 |
| 03/03/2026 |
11.15
|
482,900 | 11 | 11.20 | 10.60 | 0 | 0 | 0 |
| 02/03/2026 |
10.65
|
363,000 | 10.50 | 10.65 | 10.50 | 0 | 0 | 0 |
| 27/02/2026 |
9.99
|
231,300 | 9.67 | 10.10 | 9.67 | 0 | 0 | 0 |
| 26/02/2026 |
9.67
|
40,700 | 9.61 | 9.69 | 9.57 | 0 | 0 | 0 |
| 25/02/2026 |
9.69
|
21,900 | 9.78 | 9.78 | 9.58 | 0 | 0 | 0 |
| 24/02/2026 |
9.69
|
22,700 | 9.78 | 9.79 | 9.68 | 0 | 0 | 0 |
| 23/02/2026 |
9.74
|
32,100 | 9.64 | 9.83 | 9.64 | 0 | 0 | 0 |
| 13/02/2026 |
9.64
|
18,700 | 9.60 | 9.66 | 9.46 | 0 | 0 | 0 |
| 12/02/2026 |
9.66
|
1,100 | 9.82 | 9.82 | 9.50 | 0 | 0 | 0 |
| 11/02/2026 |
9.48
|
18,800 | 9.43 | 9.55 | 9.43 | 0 | 0 | 0 |
| 10/02/2026 |
9.49
|
38,200 | 9.74 | 9.74 | 9.49 | 0 | 0 | 0 |
| 09/02/2026 |
9.55
|
12,500 | 9.50 | 9.83 | 9.50 | 0 | 0 | 0 |
| 06/02/2026 |
9.50
|
74,800 | 9.74 | 9.74 | 9.30 | 0 | 0 | 0 |
| 05/02/2026 |
9.75
|
19,700 | 9.69 | 9.85 | 9.69 | 0 | 0 | 0 |
| 04/02/2026 |
9.79
|
63,500 | 9.68 | 9.84 | 9.64 | 0 | 0 | 0 |
| 03/02/2026 |
9.74
|
115,300 | 9.65 | 9.88 | 9.65 | 0 | 0 | 0 |
| 02/02/2026 |
9.64
|
169,100 | 9.75 | 9.79 | 9.46 | 0 | 0 | 0 |
| 30/01/2026 |
9.82
|
95,800 | 9.78 | 9.90 | 9.78 | 0 | 0 | 0 |
| 29/01/2026 |
9.82
|
148,200 | 9.93 | 9.93 | 9.80 | 0 | 0 | 0 |
| 28/01/2026 |
9.87
|
27,200 | 9.98 | 9.98 | 9.80 | 0 | 0 | 0 |
| 27/01/2026 |
9.85
|
16,300 | 9.78 | 9.90 | 9.78 | 0 | 0 | 0 |
| 26/01/2026 |
9.84
|
190,800 | 10.20 | 10.20 | 9.83 | 0 | 0 | 0 |
| 23/01/2026 |
9.77
|
73,200 | 9.88 | 9.94 | 9.76 | 0 | 0 | 0 |
| 22/01/2026 |
9.91
|
107,500 | 9.71 | 10 | 9.71 | 0 | 0 | 0 |
| 21/01/2026 |
9.65
|
80,300 | 9.85 | 9.85 | 9.62 | 0 | 0 | 0 |
| 20/01/2026 |
9.85
|
64,300 | 9.96 | 9.99 | 9.70 | 0 | 0 | 0 |
| 19/01/2026 |
9.96
|
72,300 | 10 | 10.05 | 9.85 | 0 | 0 | 0 |
| 16/01/2026 |
10
|
185,600 | 10.15 | 10.25 | 9.93 | 0 | 0 | 0 |
| 15/01/2026 |
10
|
25,700 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
| 14/01/2026 |
10.10
|
66,600 | 10 | 10.15 | 9.99 | 0 | 0 | 0 |
| 13/01/2026 |
9.99
|
59,900 | 9.95 | 10.10 | 9.80 | 0 | 0 | 0 |
| 12/01/2026 |
9.90
|
164,400 | 9.87 | 9.90 | 9.80 | 0 | 0 | 0 |
| 09/01/2026 |
9.85
|
58,900 | 9.88 | 10 | 9.70 | 0 | 0 | 0 |
| 08/01/2026 |
9.80
|
31,100 | 10.05 | 10.10 | 9.75 | 0 | 0 | 0 |
| 07/01/2026 |
9.90
|
41,000 | 9.61 | 9.90 | 9.60 | 0 | 0 | 0 |
| 06/01/2026 |
9.70
|
29,500 | 9.69 | 9.70 | 9.50 | 0 | 0 | 0 |