| 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) |
0.56 | 6.51% | 3,200 | 0 | 0 |
8.60
9.50
8.80
|
|
2 tháng
(2026-07-20) |
0.86 | 10.36% | 16,600 | 0 | 0 |
8.01
9.50
8.80
|
|
3 tháng
(2026-06-22) |
0.27 | 2.99% | 316,000 | 0 | 0 |
8.01
9.60
8.80
|
|
6 tháng
(2026-03-23) |
0.78 | 9.35% | 418,600 | 0 | 0 |
7.74
9.60
8.80
|
|
12 tháng
(2025-09-23) |
0.50 | 5.79% | 808,800 | 0 | 0 |
7.74
9.88
8.80
|
|
24 tháng
(2024-09-30) |
0.23 | 2.59% | 2,004,900 | 0 | 0 |
7.74
10.66
8.80
|
|
36 tháng
(2023-10-04) |
0.65 | 7.59% | 3,456,800 | 0 | 0 |
7.56
10.97
8.80
|
|
60 tháng
(2021-10-14) |
-0.17 | -1.85% | 7,429,800 | -78,673 | -1.0 |
5.61
10.97
8.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
8.94
|
23,000 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 30/04/2026 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 29/04/2026 |
8.09
|
200 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 28/04/2026 |
8.09
|
400 | 7.91 | 8.09 | 7.91 | 0 | 0 | 0 |
| 27/04/2026 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 24/04/2026 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 23/04/2026 |
8.38
|
3,700 | 8.47 | 8.47 | 8.38 | 0 | 0 | 0 |
| 22/04/2026 |
8.47
|
600 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 21/04/2026 |
8.27
|
6,900 | 7.74 | 8.27 | 7.74 | 0 | 0 | 0 |
| 20/04/2026 |
7.74
|
3,600 | 8.05 | 8.05 | 7.73 | 0 | 0 | 0 |
| 17/04/2026 |
8
|
1,500 | 8 | 8 | 8 | 0 | 0 | 0 |
| 16/04/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 15/04/2026 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 |
| 14/04/2026 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 13/04/2026 |
8.14
|
5,000 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 10/04/2026 |
8.14
|
600 | 8.36 | 8.36 | 8.14 | 0 | 0 | 0 |
| 09/04/2026 |
8.28
|
1,300 | 7.85 | 8.28 | 7.85 | 0 | 0 | 0 |
| 08/04/2026 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 07/04/2026 |
7.85
|
100 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 06/04/2026 |
7.85
|
400 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 03/04/2026 |
8.38
|
600 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 02/04/2026 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 01/04/2026 |
8.38
|
300 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 31/03/2026 |
8.38
|
300 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 30/03/2026 |
8.38
|
1,400 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 27/03/2026 |
8.84
|
900 | 8.91 | 8.91 | 8.84 | 0 | 0 | 0 |
| 26/03/2026 |
8.85
|
1,300 | 8 | 8.85 | 8 | 0 | 0 | 0 |
| 25/03/2026 |
8.37
|
2,100 | 8.37 | 8.37 | 8.19 | 0 | 0 | 0 |
| 24/03/2026 |
8.38
|
200 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 23/03/2026 |
8.38
|
5,100 | 8.39 | 8.39 | 8.38 | 0 | 0 | 0 |
| 20/03/2026 |
8.39
|
500 | 8.49 | 8.49 | 8.39 | 0 | 0 | 0 |
| 19/03/2026 |
8.93
|
200 | 9.04 | 9.04 | 8.93 | 0 | 0 | 0 |
| 18/03/2026 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 17/03/2026 |
8.47
|
6,800 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 16/03/2026 |
8.47
|
800 | 8.47 | 8.47 | 8.28 | 0 | 0 | 0 |
| 13/03/2026 |
8.47
|
4,300 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 12/03/2026 |
8.47
|
14,200 | 8.51 | 8.66 | 8.28 | 0 | 0 | 0 |
| 11/03/2026 |
8.51
|
21,500 | 9.04 | 9.04 | 8.51 | 0 | 0 | 0 |
| 10/03/2026 |
9.14
|
1,000 | 9.20 | 9.20 | 9.14 | 0 | 0 | 0 |
| 09/03/2026 |
9.14
|
47,300 | 9.41 | 9.41 | 9.13 | 0 | 0 | 0 |
| 06/03/2026 |
8.85
|
4,600 | 8.94 | 9.13 | 8.85 | 0 | 0 | 0 |
| 05/03/2026 |
9.13
|
6,700 | 9.60 | 9.60 | 9.04 | 0 | 0 | 0 |
| 04/03/2026 |
9.13
|
36,000 | 9.60 | 9.74 | 9.13 | 0 | 0 | 0 |
| 03/03/2026 |
9.21
|
39,000 | 9.04 | 9.51 | 9.04 | 0 | 0 | 0 |
| 02/03/2026 |
8.95
|
5,700 | 8.94 | 8.95 | 8.94 | 0 | 0 | 0 |
| 27/02/2026 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 26/02/2026 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 25/02/2026 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 24/02/2026 |
8.37
|
1,100 | 8.38 | 8.38 | 8.37 | 0 | 0 | 0 |
| 23/02/2026 |
8.37
|
3,000 | 8.47 | 8.47 | 8.37 | 0 | 0 | 0 |
| 20/02/2026 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 19/02/2026 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 18/02/2026 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 17/02/2026 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 16/02/2026 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 13/02/2026 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 12/02/2026 |
8.37
|
7,900 | 8.58 | 8.58 | 8.09 | 0 | 0 | 0 |
| 11/02/2026 |
8.58
|
100 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 10/02/2026 |
8.58
|
300 | 8.56 | 8.58 | 8.56 | 0 | 0 | 0 |
| 09/02/2026 |
8.67
|
1,000 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 06/02/2026 |
8.61
|
400 | 8.92 | 8.92 | 8.61 | 0 | 0 | 0 |
| 05/02/2026 |
8.56
|
2,200 | 9.06 | 9.06 | 8.56 | 0 | 0 | 0 |
| 04/02/2026 |
9.07
|
2,500 | 9.74 | 9.74 | 9.06 | 0 | 0 | 0 |
| 03/02/2026 |
9.74
|
700 | 9.79 | 9.79 | 8.75 | 0 | 0 | 0 |
| 02/02/2026 |
9.31
|
4,700 | 9.32 | 9.32 | 8.67 | 0 | 0 | 0 |
| 30/01/2026 |
9.32
|
1,000 | 9.79 | 9.79 | 9.20 | 0 | 0 | 0 |
| 29/01/2026 |
9.20
|
1,500 | 9.51 | 9.51 | 9.20 | 0 | 0 | 0 |
| 28/01/2026 |
9.88
|
4,700 | 10.16 | 10.16 | 9.41 | 0 | 0 | 0 |
| 27/01/2026 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 |
| 26/01/2026 |
9.84
|
1,400 | 9.55 | 10.21 | 9.55 | 0 | 0 | 0 |
| 23/01/2026 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
| 22/01/2026 |
9.55
|
500 | 9.84 | 9.84 | 9.55 | 0 | 0 | 0 |
| 21/01/2026 |
9.32
|
25,400 | 9.32 | 9.32 | 9.22 | 0 | 0 | 0 |
| 20/01/2026 |
8.80
|
500 | 8.83 | 8.83 | 8.80 | 0 | 0 | 0 |
| 19/01/2026 |
8.75
|
100 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 16/01/2026 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 15/01/2026 |
8.75
|
800 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 14/01/2026 |
9.12
|
100 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
| 13/01/2026 |
9.04
|
2,600 | 8.83 | 9.04 | 8.83 | 0 | 0 | 0 |
| 12/01/2026 |
8.84
|
100 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 09/01/2026 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 08/01/2026 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 07/01/2026 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 06/01/2026 |
8.94
|
1,100 | 8.34 | 8.94 | 8.34 | 0 | 0 | 0 |
| 05/01/2026 |
8.94
|
23,000 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 02/01/2026 |
9.32
|
1,000 | 9.79 | 9.79 | 9.20 | 0 | 0 | 0 |
| 01/01/2026 |
8.94
|
2,000 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 31/12/2025 |
8.94
|
2,000 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 30/12/2025 |
8.94
|
200 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 29/12/2025 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 26/12/2025 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 25/12/2025 |
8.71
|
300 | 8.47 | 8.71 | 8.47 | 0 | 0 | 0 |
| 24/12/2025 |
9.04
|
400 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 23/12/2025 |
8.80
|
3,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 22/12/2025 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 19/12/2025 |
9.04
|
5,500 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 18/12/2025 |
9.04
|
4,000 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 17/12/2025 |
9.04
|
19,800 | 8.85 | 9.04 | 8.85 | 0 | 0 | 0 |
| 16/12/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 15/12/2025 |
8.80
|
1,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |