| 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) |
-0.38 | -3.97% | 190,900 | 0 | 0 |
8.58
9.94
9.20
|
|
2 tháng
(2026-07-20) |
-0.25 | -2.60% | 329,000 | 0 | 0 |
8.58
9.94
9.20
|
|
3 tháng
(2026-06-22) |
-0.74 | -7.47% | 393,000 | 0 | 0 |
8.58
9.94
9.20
|
|
6 tháng
(2026-03-23) |
-0.79 | -7.89% | 865,500 | 0 | 0 |
8.58
10.67
9.20
|
|
12 tháng
(2025-09-23) |
-0.92 | -9.12% | 2,013,900 | 0 | 0 |
8.58
10.67
9.20
|
|
24 tháng
(2024-09-30) |
0.30 | 3.36% | 5,411,700 | 0 | 0 |
7.61
11.07
9.20
|
|
36 tháng
(2023-10-04) |
1.35 | 17.17% | 8,205,100 | 0 | 0 |
6.77
11.07
9.20
|
|
60 tháng
(2021-10-14) |
2.09 | 29.32% | 31,134,300 | 119,511 | 5.4 |
5.89
11.08
9.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
9.81
|
100 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
| 30/04/2026 |
8.58
|
3,000 | 8.23 | 8.58 | 8.10 | 0 | 0 | 0 |
| 29/04/2026 |
9.81
|
3,100 | 9.85 | 9.85 | 9.76 | 0 | 0 | 0 |
| 28/04/2026 |
9.90
|
4,100 | 9.90 | 9.94 | 9.90 | 0 | 0 | 0 |
| 27/04/2026 |
8.58
|
3,000 | 8.23 | 8.58 | 8.10 | 0 | 0 | 0 |
| 24/04/2026 |
9.94
|
5,600 | 9.94 | 10.03 | 9.94 | 0 | 0 | 0 |
| 23/04/2026 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
| 22/04/2026 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
| 21/04/2026 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
| 20/04/2026 |
10.21
|
500 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
| 17/04/2026 |
10.21
|
5,200 | 10.26 | 10.26 | 10.21 | 0 | 0 | 0 |
| 16/04/2026 |
10.21
|
5,800 | 10.12 | 10.21 | 10.08 | 0 | 0 | 0 |
| 15/04/2026 |
10.26
|
5,900 | 10.21 | 10.30 | 10.21 | 0 | 0 | 0 |
| 14/04/2026 |
10.12
|
1,000 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
| 13/04/2026 |
10.12
|
4,000 | 10.08 | 10.12 | 10.08 | 0 | 0 | 0 |
| 10/04/2026 |
10.08
|
10,600 | 10.08 | 10.08 | 9.99 | 0 | 0 | 0 |
| 09/04/2026 |
10.08
|
1,200 | 10.21 | 10.21 | 9.94 | 0 | 0 | 0 |
| 08/04/2026 |
10.17
|
200 | 10.21 | 10.21 | 10.17 | 0 | 0 | 0 |
| 07/04/2026 |
9.76
|
37,000 | 9.90 | 10.30 | 9.76 | 0 | 0 | 0 |
| 06/04/2026 |
10.39
|
5,400 | 9.85 | 10.39 | 9.85 | 0 | 0 | 0 |
| 03/04/2026 |
10.39
|
17,400 | 10.30 | 10.39 | 10.08 | 0 | 0 | 0 |
| 02/04/2026 |
10.39
|
5,100 | 10.30 | 10.39 | 10.30 | 0 | 0 | 0 |
| 01/04/2026 |
10.26
|
4,600 | 10.48 | 10.48 | 10.26 | 0 | 0 | 0 |
| 31/03/2026 |
10.30
|
3,700 | 10.48 | 10.48 | 10.08 | 0 | 0 | 0 |
| 30/03/2026 |
10.67
|
3,100 | 10.39 | 10.67 | 10.03 | 0 | 0 | 0 |
| 27/03/2026 |
10.30
|
1,000 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 26/03/2026 |
10.30
|
4,800 | 10.12 | 10.30 | 9.94 | 0 | 0 | 0 |
| 25/03/2026 |
10.12
|
4,600 | 10.26 | 10.39 | 10.12 | 0 | 0 | 0 |
| 24/03/2026 |
10.12
|
1,100 | 10.08 | 10.12 | 10.08 | 0 | 0 | 0 |
| 23/03/2026 |
9.99
|
6,900 | 9.85 | 9.99 | 9.85 | 0 | 0 | 0 |
| 20/03/2026 |
10.21
|
9,700 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
| 19/03/2026 |
10.21
|
12,400 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
| 18/03/2026 |
10.30
|
400 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 17/03/2026 |
10.21
|
3,100 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
| 16/03/2026 |
10.21
|
18,500 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
| 13/03/2026 |
10.21
|
8,400 | 10.21 | 10.30 | 10.21 | 0 | 0 | 0 |
| 12/03/2026 |
10.03
|
5,200 | 10.21 | 10.21 | 10.03 | 0 | 0 | 0 |
| 11/03/2026 |
10.21
|
4,300 | 10.21 | 10.21 | 10.17 | 0 | 0 | 0 |
| 10/03/2026 |
10.21
|
2,300 | 10.21 | 10.35 | 10.08 | 0 | 0 | 0 |
| 09/03/2026 |
10.21
|
3,100 | 9.85 | 10.21 | 9.76 | 0 | 0 | 0 |
| 06/03/2026 |
10.26
|
2,100 | 10.21 | 10.26 | 10.17 | 0 | 0 | 0 |
| 05/03/2026 |
10.30
|
4,500 | 10.26 | 10.30 | 10.26 | 0 | 0 | 0 |
| 04/03/2026 |
9.99
|
2,600 | 10.26 | 10.26 | 9.99 | 0 | 0 | 0 |
| 03/03/2026 |
10.26
|
14,600 | 10.30 | 10.30 | 10.12 | 0 | 0 | 0 |
| 02/03/2026 |
10.30
|
10,500 | 10.30 | 10.30 | 9.99 | 0 | 0 | 0 |
| 27/02/2026 |
10.30
|
400 | 9.99 | 10.30 | 9.99 | 0 | 0 | 0 |
| 26/02/2026 |
10.17
|
4,100 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 |
| 25/02/2026 |
10.17
|
1,500 | 10.39 | 10.39 | 10.12 | 0 | 0 | 0 |
| 24/02/2026 |
10.03
|
400 | 10.21 | 10.21 | 10.03 | 0 | 0 | 0 |
| 23/02/2026 |
10.21
|
52,300 | 10.30 | 10.30 | 10.21 | 0 | 0 | 0 |
| 20/02/2026 |
8.58
|
3,000 | 8.23 | 8.58 | 8.10 | 0 | 0 | 0 |
| 19/02/2026 |
8.58
|
3,000 | 8.23 | 8.58 | 8.10 | 0 | 0 | 0 |
| 18/02/2026 |
8.58
|
3,000 | 8.23 | 8.58 | 8.10 | 0 | 0 | 0 |
| 17/02/2026 |
8.58
|
3,000 | 8.23 | 8.58 | 8.10 | 0 | 0 | 0 |
| 16/02/2026 |
8.58
|
3,000 | 8.23 | 8.58 | 8.10 | 0 | 0 | 0 |
| 13/02/2026 |
10.26
|
600 | 10.03 | 10.26 | 10.03 | 0 | 0 | 0 |
| 12/02/2026 |
10.35
|
40,600 | 10.03 | 10.35 | 9.94 | 0 | 0 | 0 |
| 11/02/2026 |
10.12
|
400 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
| 10/02/2026 |
9.94
|
8,000 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
| 09/02/2026 |
9.94
|
2,300 | 10.03 | 10.03 | 9.90 | 0 | 0 | 0 |
| 06/02/2026 |
10.12
|
30,800 | 9.85 | 10.12 | 9.85 | 0 | 0 | 0 |
| 05/02/2026 |
10.12
|
8,200 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
| 04/02/2026 |
10.12
|
9,900 | 10.03 | 10.12 | 10.03 | 0 | 0 | 0 |
| 03/02/2026 |
10.12
|
6,800 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
| 02/02/2026 |
10.12
|
9,600 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
| 30/01/2026 |
10.12
|
11,600 | 9.99 | 10.12 | 9.99 | 0 | 0 | 0 |
| 29/01/2026 |
10.17
|
700 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 |
| 28/01/2026 |
10.17
|
1,600 | 10.21 | 10.21 | 10.17 | 0 | 0 | 0 |
| 27/01/2026 |
10.21
|
8,100 | 10.08 | 10.21 | 10.03 | 0 | 0 | 0 |
| 26/01/2026 |
10.21
|
46,200 | 10.21 | 10.21 | 10.03 | 0 | 0 | 0 |
| 23/01/2026 |
10.21
|
11,200 | 10.12 | 10.21 | 10.12 | 0 | 0 | 0 |
| 22/01/2026 |
10.35
|
4,500 | 10.44 | 10.44 | 10.35 | 0 | 0 | 0 |
| 21/01/2026 |
10.35
|
5,500 | 10.39 | 10.39 | 10.12 | 0 | 0 | 0 |
| 20/01/2026 |
10.35
|
11,600 | 10.03 | 10.35 | 9.94 | 0 | 0 | 0 |
| 19/01/2026 |
10.03
|
1,500 | 10.03 | 10.39 | 9.99 | 0 | 0 | 0 |
| 16/01/2026 |
9.94
|
18,500 | 9.94 | 9.99 | 9.94 | 0 | 0 | 0 |
| 15/01/2026 |
9.99
|
24,600 | 9.94 | 9.99 | 9.94 | 0 | 0 | 0 |
| 14/01/2026 |
9.90
|
4,100 | 10.08 | 10.08 | 9.81 | 0 | 0 | 0 |
| 13/01/2026 |
9.81
|
8,300 | 9.85 | 9.85 | 9.76 | 0 | 0 | 0 |
| 12/01/2026 |
9.94
|
11,200 | 9.94 | 9.94 | 9.81 | 0 | 0 | 0 |
| 09/01/2026 |
9.85
|
4,200 | 9.81 | 9.90 | 9.81 | 0 | 0 | 0 |
| 08/01/2026 |
10.03
|
1,600 | 10.39 | 10.39 | 9.85 | 0 | 0 | 0 |
| 07/01/2026 |
9.81
|
3,100 | 9.90 | 9.90 | 9.81 | 0 | 0 | 0 |
| 06/01/2026 |
9.85
|
11,600 | 9.81 | 9.85 | 9.81 | 0 | 0 | 0 |
| 05/01/2026 |
9.81
|
100 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
| 02/01/2026 |
10.12
|
11,600 | 9.99 | 10.12 | 9.99 | 0 | 0 | 0 |
| 01/01/2026 |
9.99
|
1,000 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 31/12/2025 |
9.99
|
1,000 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 30/12/2025 |
10.03
|
400 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
| 29/12/2025 |
9.58
|
13,700 | 10.08 | 10.08 | 9.58 | 0 | 0 | 0 |
| 26/12/2025 |
9.90
|
4,100 | 9.94 | 9.94 | 9.85 | 0 | 0 | 0 |
| 25/12/2025 |
9.94
|
6,200 | 9.90 | 9.94 | 9.85 | 0 | 0 | 0 |
| 24/12/2025 |
9.85
|
200 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
| 23/12/2025 |
9.85
|
3,100 | 9.94 | 9.94 | 9.85 | 0 | 0 | 0 |
| 22/12/2025 |
9.85
|
3,500 | 9.85 | 9.85 | 9.76 | 0 | 0 | 0 |
| 19/12/2025 |
9.94
|
3,300 | 9.90 | 9.94 | 9.90 | 0 | 0 | 0 |
| 18/12/2025 |
9.90
|
11,400 | 9.76 | 9.94 | 9.76 | 0 | 0 | 0 |
| 17/12/2025 |
9.76
|
300 | 9.67 | 9.76 | 9.67 | 0 | 0 | 0 |
| 16/12/2025 |
9.94
|
4,400 | 9.76 | 9.94 | 9.63 | 0 | 0 | 0 |
| 15/12/2025 |
9.76
|
1,000 | 9.58 | 9.76 | 9.58 | 0 | 0 | 0 |