| 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) |
-0.80 | -9.41% | 1,783,400 | 1,800 | 0.0 |
7.50
8.50
7.50
|
|
2 tháng
(2026-08-10) |
-1.90 | -19.79% | 5,071,300 | -27,900 | -0.2 |
7.50
9.80
7.50
|
|
3 tháng
(2026-07-10) |
-2.80 | -26.67% | 16,100,000 | -32,600 | -0.3 |
7.50
11.50
7.50
|
|
6 tháng
(2026-04-13) |
-0.20 | -2.53% | 33,608,700 | 106,900 | 0.8 |
7.50
11.50
7.50
|
|
12 tháng
(2025-10-13) |
-0.80 | -9.41% | 63,298,100 | 987,100 | 7.8 |
7.30
11.50
7.50
|
|
24 tháng
(2024-10-18) |
0.30 | 4.05% | 136,160,718 | 1,074,600 | 8.8 |
5.20
11.50
7.50
|
|
36 tháng
(2023-10-24) |
-1 | -11.49% | 170,582,523 | 1,086,400 | 8.9 |
5.20
11.50
7.50
|
|
60 tháng
(2021-11-03) |
-7.70 | -50% | 273,439,928 | -16,549,100 | -144.0 |
3.80
22.50
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
8.90
|
115,400 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 09/06/2026 |
8.90
|
76,900 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 08/06/2026 |
8.90
|
294,000 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 05/06/2026 |
9
|
502,800 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
| 04/06/2026 |
8.80
|
134,500 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 03/06/2026 |
8.80
|
103,400 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 02/06/2026 |
8.80
|
239,000 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
| 01/06/2026 |
8.70
|
225,500 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 29/05/2026 |
8.80
|
278,000 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 28/05/2026 |
8.90
|
781,900 | 8.70 | 9 | 8.60 | 1,000 | 0 | 0.0 |
| 27/05/2026 |
8.70
|
135,700 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 26/05/2026 |
8.70
|
27,000 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 25/05/2026 |
8.60
|
193,100 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 |
| 22/05/2026 |
8.60
|
155,400 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 21/05/2026 |
8.70
|
227,400 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 20/05/2026 |
8.70
|
675,600 | 8.60 | 8.70 | 8.30 | 1,000 | 0 | 0.0 |
| 19/05/2026 |
8.60
|
368,600 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 18/05/2026 |
8.60
|
753,600 | 8.50 | 8.70 | 8.50 | 24,200 | 0 | 0.2 |
| 15/05/2026 |
8.50
|
104,600 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 14/05/2026 |
8.70
|
128,700 | 8.60 | 8.70 | 8.50 | 1,600 | 0 | 0.0 |
| 13/05/2026 |
8.60
|
200,500 | 8.60 | 8.70 | 8.50 | 4,700 | 0 | 0.0 |
| 12/05/2026 |
8.60
|
222,400 | 8.60 | 8.60 | 8.40 | 6,500 | 25,000 | -0.2 |
| 11/05/2026 |
8.50
|
225,600 | 8.50 | 8.80 | 8.50 | 0 | 27,500 | -0.2 |
| 08/05/2026 |
8.60
|
424,300 | 8.40 | 8.60 | 8.30 | 0 | 10,200 | -0.1 |
| 07/05/2026 |
8.40
|
116,500 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 06/05/2026 |
8.60
|
418,700 | 8.30 | 8.60 | 8.30 | 18,300 | 0 | 0.2 |
| 05/05/2026 |
8.30
|
111,600 | 8.40 | 8.40 | 8.20 | 10,100 | 0 | 0.1 |
| 04/05/2026 |
8.40
|
1,048,700 | 8.20 | 8.60 | 8.20 | 0 | 24,900 | -0.2 |
| 29/04/2026 |
8.20
|
162,300 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 28/04/2026 |
8.10
|
117,000 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 24/04/2026 |
8.20
|
164,500 | 8.10 | 8.20 | 8 | 49,300 | 3,000 | 0.4 |
| 23/04/2026 |
8.10
|
269,300 | 8 | 8.10 | 7.90 | 0 | 5,200 | 0.0 |
| 22/04/2026 |
8
|
125,800 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 21/04/2026 |
8.20
|
325,300 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 20/04/2026 |
8.30
|
675,600 | 8 | 8.40 | 8 | 148,300 | 0 | 1.2 |
| 17/04/2026 |
7.80
|
281,300 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 16/04/2026 |
7.80
|
83,000 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 15/04/2026 |
7.80
|
572,200 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 14/04/2026 |
7.90
|
175,500 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 13/04/2026 |
7.90
|
124,900 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 10/04/2026 |
8
|
383,300 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
| 09/04/2026 |
8.10
|
203,500 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 08/04/2026 |
8.30
|
291,900 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
| 07/04/2026 |
7.90
|
87,300 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 06/04/2026 |
7.80
|
156,000 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 03/04/2026 |
7.80
|
170,800 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
| 02/04/2026 |
8
|
114,400 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 01/04/2026 |
8.20
|
464,300 | 7.90 | 8.30 | 7.90 | 0 | 19,800 | -0.2 |
| 31/03/2026 |
7.80
|
297,300 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 30/03/2026 |
7.70
|
142,500 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 27/03/2026 |
7.80
|
219,100 | 7.60 | 7.80 | 7.60 | 0 | 7,100 | -0.1 |
| 26/03/2026 |
7.60
|
211,100 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 25/03/2026 |
7.70
|
366,000 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 24/03/2026 |
7.70
|
176,700 | 7.70 | 7.90 | 7.50 | 12,900 | 0 | 0.1 |
| 23/03/2026 |
7.50
|
403,400 | 7.80 | 7.80 | 7.40 | 7,900 | 13,000 | 0.0 |
| 20/03/2026 |
7.80
|
712,100 | 8 | 8.40 | 7.70 | 0 | 4,000 | 0.0 |
| 19/03/2026 |
8.10
|
388,900 | 8.50 | 8.50 | 8 | 6,100 | 0 | 0.0 |
| 18/03/2026 |
8.50
|
1,803,600 | 8.90 | 8.90 | 8.20 | 13,000 | 0 | 0.1 |
| 17/03/2026 |
8.10
|
372,300 | 7.50 | 8.10 | 7.40 | 2,900 | 0 | 0.0 |
| 16/03/2026 |
7.40
|
139,400 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 13/03/2026 |
7.30
|
230,800 | 7.20 | 7.50 | 7.20 | 0 | 12,600 | -0.1 |
| 12/03/2026 |
7.50
|
131,000 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 11/03/2026 |
7.50
|
313,500 | 7.40 | 7.70 | 7.30 | 0 | 0 | 0 |
| 10/03/2026 |
7.40
|
386,700 | 7.40 | 7.80 | 7.10 | 13,300 | 0 | 0.1 |
| 09/03/2026 |
7.40
|
617,100 | 8 | 8.10 | 7.40 | 400 | 0 | 0.0 |
| 06/03/2026 |
8.20
|
301,800 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
| 05/03/2026 |
8.50
|
767,900 | 8.30 | 8.90 | 8.30 | 0 | 15,400 | -0.1 |
| 04/03/2026 |
8.30
|
703,600 | 8.50 | 8.50 | 7.90 | 0 | 0 | 0 |
| 03/03/2026 |
8.40
|
474,400 | 8.80 | 8.80 | 8.30 | 0 | 11,400 | -0.1 |
| 02/03/2026 |
8.70
|
1,463,700 | 8.20 | 8.90 | 7.90 | 15,400 | 17,400 | 0.0 |
| 27/02/2026 |
8.20
|
727,100 | 7.90 | 8.50 | 7.80 | 0 | 7,300 | -0.1 |
| 26/02/2026 |
7.90
|
122,900 | 7.90 | 7.90 | 7.80 | 0 | 1,000 | 0.0 |
| 25/02/2026 |
7.90
|
181,800 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 24/02/2026 |
7.90
|
156,700 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 23/02/2026 |
8
|
61,800 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 13/02/2026 |
7.90
|
39,500 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 12/02/2026 |
7.90
|
74,100 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 11/02/2026 |
7.90
|
90,400 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 10/02/2026 |
7.70
|
82,500 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 09/02/2026 |
7.70
|
84,500 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 06/02/2026 |
7.60
|
264,500 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 05/02/2026 |
7.90
|
104,500 | 8 | 8.10 | 7.90 | 0 | 2,100 | 0.0 |
| 04/02/2026 |
8
|
204,800 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 |
| 03/02/2026 |
7.90
|
114,700 | 7.90 | 8 | 7.90 | 1,400 | 5,000 | 0.0 |
| 02/02/2026 |
7.90
|
59,400 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 30/01/2026 |
7.90
|
187,400 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 29/01/2026 |
7.90
|
117,100 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 28/01/2026 |
7.80
|
142,700 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 27/01/2026 |
7.90
|
106,000 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 26/01/2026 |
8
|
281,100 | 8.30 | 8.30 | 7.80 | 10,100 | 0 | 0.1 |
| 23/01/2026 |
8.30
|
246,400 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 22/01/2026 |
8.30
|
396,900 | 8.30 | 8.50 | 8.20 | 2,100 | 52,700 | -0.4 |
| 21/01/2026 |
8.30
|
193,900 | 8.40 | 8.50 | 8.20 | 0 | 2,100 | 0.0 |
| 20/01/2026 |
8.50
|
461,700 | 8.40 | 8.60 | 8.40 | 100 | 4,200 | 0.0 |
| 19/01/2026 |
8.40
|
262,200 | 8.10 | 8.40 | 8.10 | 11,900 | 0 | 0.1 |
| 16/01/2026 |
8.20
|
314,600 | 8.10 | 8.20 | 8.10 | 5,000 | 0 | 0.0 |
| 15/01/2026 |
8.10
|
125,600 | 8.20 | 8.30 | 8.10 | 3,600 | 0 | 0.0 |
| 14/01/2026 |
8.20
|
244,500 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 13/01/2026 |
8.40
|
424,200 | 8.50 | 8.60 | 8.30 | 36,700 | 19,400 | 0.1 |
| 12/01/2026 |
8.50
|
431,800 | 8 | 8.50 | 8 | 0 | 0 | 0 |