| 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) |
-1.60 | -14.68% | 20,500 | 0 | 0 |
8.50
10.90
9.10
|
|
2 tháng
(2026-07-20) |
-2.90 | -23.77% | 69,600 | 0 | 0 |
8.50
12.30
9.10
|
|
3 tháng
(2026-06-22) |
-0.60 | -6.06% | 242,300 | 0 | 0 |
8.50
12.30
9.10
|
|
6 tháng
(2026-03-23) |
0.80 | 9.41% | 553,800 | -2,500 | 0.0 |
8.40
12.30
9.10
|
|
12 tháng
(2025-09-23) |
-1.20 | -11.43% | 2,714,700 | -2,500 | 0.0 |
8.10
15.90
9.10
|
|
24 tháng
(2024-09-30) |
5.02 | 117.21% | 5,223,373 | -2,900 | 0.0 |
4.04
15.90
9.10
|
|
36 tháng
(2023-10-04) |
4.38 | 89.18% | 7,866,927 | -2,944 | 0.0 |
3.89
15.90
9.10
|
|
60 tháng
(2021-10-14) |
-8.46 | -47.64% | 26,739,809 | -30,541 | 0.0 |
3.89
22.36
9.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
11.60
|
1,700 | 11.20 | 11.60 | 11.10 | 0 | 0 | 0 |
| 30/04/2026 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 29/04/2026 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 28/04/2026 |
10.60
|
5,900 | 11 | 11 | 10.40 | 0 | 0 | 0 |
| 27/04/2026 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 24/04/2026 |
10.50
|
200 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 23/04/2026 |
10.10
|
21,200 | 11.20 | 11.20 | 10.10 | 0 | 0 | 0 |
| 22/04/2026 |
11.20
|
7,500 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 21/04/2026 |
11.20
|
65,000 | 10.10 | 11.20 | 10.10 | 0 | 2,500 | 0.0 |
| 20/04/2026 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 17/04/2026 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 16/04/2026 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 15/04/2026 |
9.90
|
400 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
| 14/04/2026 |
9.90
|
2,100 | 9 | 9.90 | 9 | 0 | 0 | 0 |
| 13/04/2026 |
9.80
|
500 | 10.50 | 10.50 | 9.10 | 0 | 0 | 0 |
| 10/04/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 09/04/2026 |
10
|
200 | 10 | 10 | 10 | 0 | 0 | 0 |
| 08/04/2026 |
9.30
|
10,200 | 10.80 | 10.80 | 9.20 | 0 | 0 | 0 |
| 07/04/2026 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 06/04/2026 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 03/04/2026 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 02/04/2026 |
9.90
|
300 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 01/04/2026 |
9.70
|
1,100 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
| 31/03/2026 |
9.60
|
200 | 9.30 | 9.60 | 9.30 | 0 | 0 | 0 |
| 30/03/2026 |
9.30
|
500 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 |
| 27/03/2026 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 26/03/2026 |
8.90
|
600 | 9 | 9 | 8.50 | 0 | 0 | 0 |
| 25/03/2026 |
8.80
|
1,300 | 8.40 | 8.80 | 8.40 | 0 | 0 | 0 |
| 24/03/2026 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 23/03/2026 |
8.50
|
4,600 | 8.60 | 8.60 | 8.10 | 0 | 0 | 0 |
| 20/03/2026 |
8.30
|
10,800 | 8.80 | 8.80 | 8.20 | 0 | 0 | 0 |
| 19/03/2026 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 18/03/2026 |
8.30
|
10,900 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 |
| 17/03/2026 |
8.50
|
34,500 | 8.10 | 8.60 | 8.10 | 0 | 0 | 0 |
| 16/03/2026 |
8.50
|
1,400 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 13/03/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 12/03/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 11/03/2026 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 10/03/2026 |
8.30
|
400 | 7.80 | 8.40 | 7.80 | 0 | 0 | 0 |
| 09/03/2026 |
8.60
|
300 | 7.60 | 8.60 | 7.60 | 0 | 0 | 0 |
| 06/03/2026 |
8.30
|
600 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 05/03/2026 |
8.40
|
300 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| 04/03/2026 |
8.20
|
400 | 8.10 | 8.50 | 8.10 | 0 | 0 | 0 |
| 03/03/2026 |
8.10
|
24,700 | 8.40 | 8.50 | 8.10 | 0 | 0 | 0 |
| 02/03/2026 |
8.50
|
253,100 | 8.70 | 8.70 | 8 | 0 | 0 | 0 |
| 27/02/2026 |
8.40
|
657,500 | 8.30 | 8.40 | 7.80 | 0 | 0 | 0 |
| 26/02/2026 |
8.30
|
5,200 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 |
| 25/02/2026 |
8.40
|
23,500 | 8.20 | 9 | 8.20 | 0 | 0 | 0 |
| 24/02/2026 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 23/02/2026 |
8.60
|
600 | 8.70 | 9 | 8.60 | 0 | 0 | 0 |
| 20/02/2026 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 19/02/2026 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 18/02/2026 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 17/02/2026 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 16/02/2026 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 13/02/2026 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 12/02/2026 |
8.60
|
700 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
| 11/02/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 10/02/2026 |
8.70
|
400 | 8.90 | 8.90 | 8.30 | 0 | 0 | 0 |
| 09/02/2026 |
8.50
|
300 | 7.80 | 8.50 | 7.80 | 0 | 0 | 0 |
| 06/02/2026 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 05/02/2026 |
8.60
|
4,500 | 8.90 | 8.90 | 8.10 | 0 | 0 | 0 |
| 04/02/2026 |
8.70
|
700 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 03/02/2026 |
8.80
|
300 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 02/02/2026 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 30/01/2026 |
8.60
|
300 | 8.90 | 8.90 | 8.20 | 0 | 0 | 0 |
| 29/01/2026 |
8.50
|
9,600 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |
| 28/01/2026 |
8.30
|
600 | 8.80 | 8.80 | 8.10 | 0 | 0 | 0 |
| 27/01/2026 |
8.60
|
2,500 | 9.10 | 9.10 | 8.60 | 0 | 0 | 0 |
| 26/01/2026 |
9.50
|
4,700 | 9.10 | 9.50 | 8.80 | 0 | 0 | 0 |
| 23/01/2026 |
9.70
|
3,800 | 9.80 | 9.80 | 9.40 | 0 | 0 | 0 |
| 22/01/2026 |
9.80
|
27,300 | 9.80 | 9.80 | 9 | 0 | 0 | 0 |
| 21/01/2026 |
9.90
|
25,400 | 10.80 | 10.90 | 9.90 | 0 | 0 | 0 |
| 20/01/2026 |
11
|
4,100 | 11.30 | 11.30 | 10.90 | 0 | 0 | 0 |
| 19/01/2026 |
10.90
|
100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 16/01/2026 |
10.90
|
8,900 | 10.70 | 11 | 10.40 | 0 | 0 | 0 |
| 15/01/2026 |
11.40
|
100 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
| 14/01/2026 |
11.30
|
1,300 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 13/01/2026 |
11
|
1,500 | 11.10 | 11.10 | 10.70 | 0 | 0 | 0 |
| 12/01/2026 |
10.70
|
5,200 | 10.90 | 10.90 | 10.70 | 0 | 0 | 0 |
| 09/01/2026 |
10.70
|
8,900 | 11.20 | 11.20 | 10.60 | 0 | 0 | 0 |
| 08/01/2026 |
11.30
|
1,700 | 11.60 | 11.60 | 10.90 | 0 | 0 | 0 |
| 07/01/2026 |
11.30
|
6,400 | 11.10 | 11.40 | 10.90 | 0 | 0 | 0 |
| 06/01/2026 |
11.60
|
3,000 | 10.80 | 11.60 | 10.60 | 0 | 0 | 0 |
| 05/01/2026 |
11.60
|
1,700 | 11.20 | 11.60 | 11.10 | 0 | 0 | 0 |
| 02/01/2026 |
8.60
|
300 | 8.90 | 8.90 | 8.20 | 0 | 0 | 0 |
| 01/01/2026 |
12.30
|
3,900 | 10.70 | 12.30 | 10.70 | 0 | 0 | 0 |
| 31/12/2025 |
12.30
|
3,900 | 10.70 | 12.30 | 10.70 | 0 | 0 | 0 |
| 30/12/2025 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| 29/12/2025 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| 26/12/2025 |
11.60
|
100 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| 25/12/2025 |
11.40
|
4,700 | 11.70 | 11.80 | 11.40 | 0 | 0 | 0 |
| 24/12/2025 |
11.60
|
3,700 | 11.80 | 12 | 11.40 | 0 | 0 | 0 |
| 23/12/2025 |
11.70
|
700 | 11.80 | 11.80 | 11.70 | 0 | 0 | 0 |
| 22/12/2025 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 19/12/2025 |
11.70
|
600 | 11.70 | 11.70 | 11.60 | 0 | 0 | 0 |
| 18/12/2025 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| 17/12/2025 |
11.50
|
8,100 | 11.50 | 11.90 | 11.50 | 0 | 0 | 0 |
| 16/12/2025 |
11.50
|
4,100 | 11.70 | 11.70 | 10.60 | 0 | 0 | 0 |
| 15/12/2025 |
11.50
|
2,600 | 11 | 11.50 | 11 | 0 | 0 | 0 |