| 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) |
-0.17 | -1.91% | 1,783,100 | 300 | 0 |
8.54
8.88
8.71
|
|
2 tháng
(2026-08-10) |
-0.15 | -1.69% | 4,440,400 | 300 | 0 |
8.54
9.14
8.71
|
|
3 tháng
(2026-07-10) |
-0.53 | -5.74% | 6,848,700 | 300 | 0 |
8.54
9.24
8.71
|
|
6 tháng
(2026-04-13) |
-1.59 | -15.44% | 17,918,500 | 300 | 0 |
8.54
10.30
8.71
|
|
12 tháng
(2025-10-13) |
-1.34 | -13.37% | 67,257,400 | 300 | 0 |
8.54
11.15
8.71
|
|
24 tháng
(2024-10-18) |
-2.54 | -22.57% | 187,229,100 | 300 | 0 |
8.54
12.20
8.71
|
|
36 tháng
(2023-10-24) |
-1.54 | -15% | 280,878,400 | 300 | 0 |
8.54
15.07
8.71
|
|
60 tháng
(2021-11-03) |
-7.52 | -46.33% | 369,134,700 | 300 | 0 |
8.15
17.79
8.71
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
9.67
|
117,400 | 9.61 | 9.76 | 9.61 | 0 | 0 | 0 |
| 11/06/2026 |
9.69
|
30,300 | 9.63 | 9.69 | 9.63 | 0 | 0 | 0 |
| 10/06/2026 |
9.66
|
32,000 | 9.63 | 9.68 | 9.63 | 0 | 0 | 0 |
| 09/06/2026 |
9.61
|
198,500 | 9.65 | 9.69 | 9.60 | 0 | 0 | 0 |
| 08/06/2026 |
9.66
|
252,100 | 9.73 | 9.73 | 9.60 | 0 | 0 | 0 |
| 05/06/2026 |
9.73
|
161,700 | 9.75 | 9.79 | 9.68 | 0 | 0 | 0 |
| 04/06/2026 |
9.74
|
102,300 | 9.75 | 9.82 | 9.73 | 0 | 0 | 0 |
| 03/06/2026 |
9.75
|
140,100 | 9.81 | 9.81 | 9.75 | 0 | 0 | 0 |
| 02/06/2026 |
9.80
|
149,300 | 9.77 | 9.82 | 9.74 | 0 | 0 | 0 |
| 01/06/2026 |
9.78
|
103,200 | 9.80 | 9.82 | 9.77 | 0 | 0 | 0 |
| 29/05/2026 |
9.81
|
139,200 | 9.84 | 9.92 | 9.81 | 0 | 0 | 0 |
| 28/05/2026 |
9.83
|
148,500 | 9.89 | 9.92 | 9.83 | 0 | 0 | 0 |
| 27/05/2026 |
9.89
|
213,900 | 9.77 | 9.92 | 9.77 | 0 | 0 | 0 |
| 26/05/2026 |
9.76
|
93,800 | 9.74 | 9.82 | 9.74 | 0 | 0 | 0 |
| 25/05/2026 |
9.74
|
148,900 | 9.80 | 9.85 | 9.70 | 0 | 0 | 0 |
| 22/05/2026 |
9.67
|
112,700 | 9.70 | 9.72 | 9.67 | 0 | 0 | 0 |
| 21/05/2026 |
9.70
|
154,600 | 9.75 | 9.75 | 9.67 | 0 | 0 | 0 |
| 20/05/2026 |
9.70
|
194,800 | 9.82 | 9.82 | 9.67 | 0 | 0 | 0 |
| 19/05/2026 |
9.79
|
113,000 | 9.80 | 9.84 | 9.78 | 0 | 0 | 0 |
| 18/05/2026 |
9.79
|
106,400 | 9.81 | 9.85 | 9.76 | 0 | 0 | 0 |
| 15/05/2026 |
9.81
|
129,300 | 9.82 | 9.95 | 9.80 | 0 | 0 | 0 |
| 14/05/2026 |
9.80
|
105,200 | 9.77 | 9.89 | 9.75 | 0 | 0 | 0 |
| 13/05/2026 |
9.77
|
140,700 | 9.72 | 9.77 | 9.68 | 0 | 0 | 0 |
| 12/05/2026 |
9.72
|
313,700 | 9.75 | 9.79 | 9.70 | 0 | 0 | 0 |
| 11/05/2026 |
9.75
|
250,300 | 9.89 | 9.89 | 9.75 | 0 | 0 | 0 |
| 08/05/2026 |
9.89
|
433,000 | 9.92 | 9.95 | 9.77 | 0 | 0 | 0 |
| 07/05/2026 |
9.92
|
237,100 | 9.95 | 10 | 9.90 | 0 | 0 | 0 |
| 06/05/2026 |
9.95
|
242,400 | 9.91 | 9.99 | 9.90 | 0 | 0 | 0 |
| 05/05/2026 |
9.90
|
157,500 | 9.90 | 9.95 | 9.89 | 0 | 0 | 0 |
| 04/05/2026 |
9.92
|
160,700 | 9.90 | 9.99 | 9.90 | 0 | 0 | 0 |
| 29/04/2026 |
9.90
|
251,800 | 9.99 | 9.99 | 9.85 | 0 | 0 | 0 |
| 28/04/2026 |
9.96
|
128,300 | 10 | 10.05 | 9.95 | 0 | 0 | 0 |
| 24/04/2026 |
10.05
|
348,900 | 9.91 | 10.05 | 9.91 | 0 | 0 | 0 |
| 23/04/2026 |
9.92
|
742,600 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
| 22/04/2026 |
10.05
|
212,700 | 10.15 | 10.15 | 10 | 0 | 0 | 0 |
| 21/04/2026 |
10.10
|
294,900 | 10.25 | 10.25 | 10.05 | 0 | 0 | 0 |
| 20/04/2026 |
10.15
|
574,200 | 10.20 | 10.20 | 10.05 | 0 | 0 | 0 |
| 17/04/2026 |
10.15
|
162,400 | 10.25 | 10.25 | 10.15 | 0 | 0 | 0 |
| 16/04/2026 |
10.20
|
242,700 | 10.25 | 10.25 | 10.15 | 0 | 0 | 0 |
| 15/04/2026 |
10.20
|
454,800 | 10.30 | 10.30 | 10.15 | 0 | 0 | 0 |
| 14/04/2026 |
10.20
|
458,000 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
| 13/04/2026 |
10.30
|
359,100 | 10.15 | 10.30 | 10.15 | 0 | 0 | 0 |
| 10/04/2026 |
10.25
|
610,000 | 10.25 | 10.35 | 10.10 | 0 | 0 | 0 |
| 09/04/2026 |
10.25
|
275,400 | 10.35 | 10.35 | 10.25 | 0 | 0 | 0 |
| 08/04/2026 |
10.35
|
467,300 | 10.30 | 10.35 | 10.15 | 0 | 0 | 0 |
| 07/04/2026 |
10.20
|
298,400 | 10.20 | 10.50 | 10.10 | 0 | 0 | 0 |
| 06/04/2026 |
10.20
|
523,800 | 10.25 | 10.35 | 10.10 | 0 | 0 | 0 |
| 03/04/2026 |
10.25
|
399,400 | 10.40 | 10.40 | 10.25 | 0 | 0 | 0 |
| 02/04/2026 |
10.30
|
509,400 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
| 01/04/2026 |
10.40
|
816,800 | 10.65 | 10.70 | 10.40 | 0 | 0 | 0 |
| 31/03/2026 |
10.55
|
870,100 | 10.80 | 10.80 | 10.55 | 0 | 0 | 0 |
| 30/03/2026 |
10.75
|
1,173,200 | 10.75 | 10.90 | 10.55 | 0 | 0 | 0 |
| 27/03/2026 |
10.80
|
1,028,200 | 10.90 | 10.95 | 10.70 | 0 | 0 | 0 |
| 26/03/2026 |
10.95
|
611,200 | 11.15 | 11.25 | 10.90 | 0 | 0 | 0 |
| 25/03/2026 |
11.15
|
2,063,200 | 10.65 | 11.20 | 10.60 | 0 | 0 | 0 |
| 24/03/2026 |
10.65
|
1,003,300 | 10.75 | 10.80 | 10.40 | 0 | 0 | 0 |
| 23/03/2026 |
10.55
|
1,123,400 | 11.25 | 11.25 | 10.55 | 0 | 0 | 0 |
| 20/03/2026 |
10.95
|
2,459,200 | 10.95 | 11.40 | 10.80 | 0 | 0 | 0 |
| 19/03/2026 |
10.90
|
2,337,000 | 10.60 | 11.20 | 10.50 | 0 | 0 | 0 |
| 18/03/2026 |
10.65
|
542,800 | 10.40 | 10.65 | 10.20 | 0 | 0 | 0 |
| 17/03/2026 |
10.35
|
499,300 | 10.50 | 10.65 | 10.30 | 0 | 0 | 0 |
| 16/03/2026 |
10.60
|
854,500 | 10.90 | 10.90 | 10.45 | 0 | 0 | 0 |
| 13/03/2026 |
10.65
|
1,246,600 | 9.96 | 10.65 | 9.96 | 0 | 0 | 0 |
| 12/03/2026 |
9.99
|
247,000 | 9.91 | 10.05 | 9.90 | 0 | 0 | 0 |
| 11/03/2026 |
10
|
258,100 | 9.87 | 10.05 | 9.86 | 0 | 0 | 0 |
| 10/03/2026 |
9.83
|
445,000 | 9.85 | 10.20 | 9.78 | 0 | 0 | 0 |
| 09/03/2026 |
9.65
|
1,097,700 | 10.05 | 10.10 | 9.60 | 0 | 0 | 0 |
| 06/03/2026 |
10.20
|
432,000 | 10.25 | 10.40 | 10.20 | 0 | 0 | 0 |
| 05/03/2026 |
10.25
|
306,900 | 10.40 | 10.45 | 10.25 | 0 | 0 | 0 |
| 04/03/2026 |
10.40
|
935,000 | 10.80 | 10.85 | 10.25 | 0 | 0 | 0 |
| 03/03/2026 |
10.60
|
1,053,000 | 10.55 | 10.80 | 10.45 | 0 | 0 | 0 |
| 02/03/2026 |
10.30
|
854,200 | 10.05 | 10.40 | 10 | 0 | 0 | 0 |
| 27/02/2026 |
10.10
|
288,000 | 10.15 | 10.20 | 10.10 | 0 | 0 | 0 |
| 26/02/2026 |
10.15
|
205,300 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
| 25/02/2026 |
10.15
|
242,100 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
| 24/02/2026 |
10.20
|
400,400 | 10.15 | 10.20 | 10.10 | 0 | 0 | 0 |
| 23/02/2026 |
10.15
|
475,300 | 10.10 | 10.15 | 10 | 0 | 0 | 0 |
| 13/02/2026 |
10.10
|
101,500 | 10.05 | 10.10 | 10 | 0 | 0 | 0 |
| 12/02/2026 |
10.05
|
137,300 | 10 | 10.10 | 10 | 0 | 0 | 0 |
| 11/02/2026 |
10
|
284,600 | 9.99 | 10.05 | 9.99 | 0 | 0 | 0 |
| 10/02/2026 |
9.99
|
198,900 | 10.05 | 10.10 | 9.98 | 0 | 0 | 0 |
| 09/02/2026 |
10
|
123,200 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 06/02/2026 |
10.10
|
296,400 | 10.10 | 10.20 | 10.10 | 0 | 0 | 0 |
| 05/02/2026 |
10.15
|
213,500 | 10.05 | 10.20 | 10.05 | 0 | 0 | 0 |
| 04/02/2026 |
10.05
|
218,700 | 9.97 | 10.10 | 9.97 | 0 | 0 | 0 |
| 03/02/2026 |
9.97
|
210,200 | 9.96 | 10 | 9.95 | 0 | 0 | 0 |
| 02/02/2026 |
9.97
|
322,400 | 10.05 | 10.05 | 9.96 | 0 | 0 | 0 |
| 30/01/2026 |
10.05
|
128,700 | 10 | 10.05 | 10 | 0 | 0 | 0 |
| 29/01/2026 |
10
|
132,700 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 28/01/2026 |
10
|
183,600 | 10 | 10.10 | 9.99 | 0 | 0 | 0 |
| 27/01/2026 |
10.10
|
178,400 | 10 | 10.10 | 9.97 | 0 | 0 | 0 |
| 26/01/2026 |
10
|
458,900 | 10.10 | 10.20 | 9.99 | 0 | 0 | 0 |
| 23/01/2026 |
10.10
|
366,200 | 10.20 | 10.25 | 10.10 | 0 | 0 | 0 |
| 22/01/2026 |
10.25
|
280,000 | 10.30 | 10.35 | 10.20 | 0 | 0 | 0 |
| 21/01/2026 |
10.30
|
364,500 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 |
| 20/01/2026 |
10.35
|
898,000 | 10.20 | 10.40 | 10.15 | 0 | 0 | 0 |
| 19/01/2026 |
10.20
|
335,600 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
| 16/01/2026 |
10.15
|
278,300 | 10.15 | 10.20 | 10.10 | 0 | 0 | 0 |
| 15/01/2026 |
10.05
|
262,900 | 10.25 | 10.25 | 10.05 | 0 | 0 | 0 |
| 14/01/2026 |
10.15
|
384,100 | 10.15 | 10.25 | 10.05 | 0 | 0 | 0 |