| 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) |
0.27 | 3.74% | 58,000 | 0 | 0 |
7.13
9.61
7.50
|
|
2 tháng
(2026-07-20) |
0.56 | 8.01% | 86,000 | 0 | 0 |
6.66
9.61
7.50
|
|
3 tháng
(2026-06-22) |
0.27 | 3.74% | 142,200 | 0 | 0 |
6.66
9.61
7.50
|
|
6 tháng
(2026-03-23) |
-1.25 | -14.30% | 499,500 | 0 | 0 |
6.66
9.61
7.50
|
|
12 tháng
(2025-09-23) |
-2.58 | -25.62% | 1,468,700 | 0 | 0 |
6.66
10.18
7.50
|
|
24 tháng
(2024-09-30) |
-3.94 | -34.43% | 2,411,776 | 0 | 0 |
6.66
11.70
7.50
|
|
36 tháng
(2023-10-04) |
-2.27 | -23.24% | 3,206,802 | 0 | 0 |
6.42
11.70
7.50
|
|
60 tháng
(2021-10-14) |
-2.63 | -25.93% | 8,240,127 | 1,500 | 0.0 |
6.02
11.75
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
9.51
|
1,000 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 30/04/2026 |
7.32
|
1,000 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
| 29/04/2026 |
7.80
|
4,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 28/04/2026 |
7.80
|
700 | 7.70 | 7.99 | 7.70 | 0 | 0 | 0 |
| 27/04/2026 |
7.32
|
1,000 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
| 24/04/2026 |
7.61
|
1,800 | 7.80 | 7.80 | 7.61 | 0 | 0 | 0 |
| 23/04/2026 |
7.80
|
28,100 | 7.51 | 8.37 | 7.42 | 0 | 0 | 0 |
| 22/04/2026 |
7.42
|
8,500 | 7.32 | 7.42 | 7.23 | 0 | 0 | 0 |
| 21/04/2026 |
7.51
|
12,400 | 7.32 | 7.51 | 7.23 | 0 | 0 | 0 |
| 20/04/2026 |
7.51
|
3,500 | 7.42 | 7.51 | 7.23 | 0 | 0 | 0 |
| 17/04/2026 |
7.32
|
7,100 | 7.32 | 7.42 | 7.32 | 0 | 0 | 0 |
| 16/04/2026 |
7.42
|
6,600 | 7.23 | 7.42 | 7.13 | 0 | 0 | 0 |
| 15/04/2026 |
7.13
|
15,900 | 7.13 | 7.51 | 7.13 | 0 | 0 | 0 |
| 14/04/2026 |
7.32
|
6,700 | 7.13 | 7.61 | 7.13 | 0 | 0 | 0 |
| 13/04/2026 |
7.51
|
14,600 | 7.13 | 7.51 | 7.13 | 0 | 0 | 0 |
| 10/04/2026 |
7.51
|
24,000 | 7.51 | 7.51 | 7.23 | 0 | 0 | 0 |
| 09/04/2026 |
7.42
|
18,900 | 7.13 | 7.90 | 7.13 | 0 | 0 | 0 |
| 08/04/2026 |
7.90
|
21,700 | 7.51 | 8.66 | 7.04 | 0 | 0 | 0 |
| 07/04/2026 |
8.09
|
8,700 | 8.18 | 8.47 | 8.09 | 0 | 0 | 0 |
| 06/04/2026 |
8.28
|
4,900 | 8.56 | 8.56 | 8.28 | 0 | 0 | 0 |
| 03/04/2026 |
8.56
|
800 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 02/04/2026 |
8.66
|
5,400 | 8.66 | 8.66 | 8.56 | 0 | 0 | 0 |
| 01/04/2026 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 31/03/2026 |
8.56
|
9,300 | 8.75 | 8.75 | 8.56 | 0 | 0 | 0 |
| 30/03/2026 |
8.94
|
100 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 27/03/2026 |
8.94
|
700 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 26/03/2026 |
8.94
|
800 | 8.56 | 8.94 | 8.56 | 0 | 0 | 0 |
| 25/03/2026 |
8.85
|
8,000 | 8.66 | 8.85 | 8.56 | 0 | 0 | 0 |
| 24/03/2026 |
8.85
|
8,500 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 23/03/2026 |
8.75
|
1,000 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 20/03/2026 |
8.85
|
6,800 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 19/03/2026 |
8.94
|
1,000 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 18/03/2026 |
8.94
|
10,500 | 8.94 | 8.94 | 8.85 | 0 | 0 | 0 |
| 17/03/2026 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 16/03/2026 |
8.94
|
4,900 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 13/03/2026 |
8.56
|
1,600 | 8.94 | 8.94 | 8.56 | 0 | 0 | 0 |
| 12/03/2026 |
9.23
|
15,500 | 8.66 | 9.23 | 8.66 | 0 | 0 | 0 |
| 11/03/2026 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 10/03/2026 |
9.04
|
600 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 09/03/2026 |
9.04
|
1,300 | 9.04 | 9.04 | 8.94 | 0 | 0 | 0 |
| 06/03/2026 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 05/03/2026 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 04/03/2026 |
9.23
|
100 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 03/03/2026 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
| 02/03/2026 |
9.13
|
14,500 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
| 27/02/2026 |
9.23
|
18,000 | 9.23 | 9.32 | 9.13 | 0 | 0 | 0 |
| 26/02/2026 |
9.23
|
29,700 | 8.85 | 9.23 | 8.75 | 0 | 0 | 0 |
| 25/02/2026 |
8.75
|
2,800 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 24/02/2026 |
8.66
|
19,300 | 8.66 | 8.66 | 8.56 | 0 | 0 | 0 |
| 23/02/2026 |
8.56
|
20,500 | 8.56 | 8.56 | 8.28 | 0 | 0 | 0 |
| 20/02/2026 |
7.32
|
1,000 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
| 19/02/2026 |
7.32
|
1,000 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
| 18/02/2026 |
7.32
|
1,000 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
| 17/02/2026 |
7.32
|
1,000 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
| 16/02/2026 |
7.32
|
1,000 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
| 13/02/2026 |
8.56
|
100 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 12/02/2026 |
8.28
|
10,700 | 8.37 | 8.37 | 8.28 | 0 | 0 | 0 |
| 11/02/2026 |
8.47
|
3,000 | 8.56 | 8.56 | 8.37 | 0 | 0 | 0 |
| 10/02/2026 |
8.56
|
1,200 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 09/02/2026 |
8.47
|
5,000 | 8.56 | 8.56 | 8.47 | 0 | 0 | 0 |
| 06/02/2026 |
8.56
|
2,600 | 8.75 | 8.75 | 8.56 | 0 | 0 | 0 |
| 05/02/2026 |
8.75
|
500 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 04/02/2026 |
8.66
|
27,900 | 8.66 | 8.75 | 8.66 | 0 | 0 | 0 |
| 03/02/2026 |
8.66
|
14,000 | 8.85 | 8.85 | 8.66 | 0 | 0 | 0 |
| 02/02/2026 |
8.47
|
4,700 | 8.66 | 8.66 | 8.47 | 0 | 0 | 0 |
| 30/01/2026 |
8.85
|
54,600 | 8.56 | 9.13 | 8.56 | 0 | 0 | 0 |
| 29/01/2026 |
8.66
|
46,600 | 8.47 | 9.13 | 8.18 | 0 | 0 | 0 |
| 28/01/2026 |
8.56
|
33,600 | 8.66 | 8.75 | 8.47 | 0 | 0 | 0 |
| 27/01/2026 |
8.94
|
1,100 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 26/01/2026 |
9.04
|
3,500 | 9.23 | 9.23 | 8.85 | 0 | 0 | 0 |
| 23/01/2026 |
9.13
|
2,600 | 9.13 | 9.32 | 9.13 | 0 | 0 | 0 |
| 22/01/2026 |
9.13
|
22,700 | 9.13 | 9.23 | 7.90 | 0 | 0 | 0 |
| 21/01/2026 |
9.23
|
500 | 9.13 | 9.23 | 9.13 | 0 | 0 | 0 |
| 20/01/2026 |
9.13
|
44,600 | 9.32 | 9.32 | 9.04 | 0 | 0 | 0 |
| 19/01/2026 |
9.23
|
6,100 | 9.61 | 9.61 | 9.23 | 0 | 0 | 0 |
| 16/01/2026 |
9.80
|
15,700 | 9.51 | 10.08 | 9.04 | 0 | 0 | 0 |
| 15/01/2026 |
9.32
|
30,000 | 9.32 | 9.42 | 9.13 | 0 | 0 | 0 |
| 14/01/2026 |
9.32
|
32,500 | 9.42 | 9.42 | 9.32 | 0 | 0 | 0 |
| 13/01/2026 |
9.51
|
47,600 | 9.42 | 9.51 | 9.13 | 0 | 0 | 0 |
| 12/01/2026 |
9.51
|
36,500 | 8.09 | 10.08 | 8.09 | 0 | 0 | 0 |
| 09/01/2026 |
9.61
|
15,100 | 9.61 | 9.61 | 9.51 | 0 | 0 | 0 |
| 08/01/2026 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 07/01/2026 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 06/01/2026 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 05/01/2026 |
9.51
|
1,000 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 02/01/2026 |
8.85
|
54,600 | 8.56 | 9.13 | 8.56 | 0 | 0 | 0 |
| 01/01/2026 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 31/12/2025 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 30/12/2025 |
9.51
|
5,800 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 29/12/2025 |
9.51
|
1,000 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 26/12/2025 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 25/12/2025 |
9.51
|
7,400 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 24/12/2025 |
9.70
|
1,000 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 23/12/2025 |
9.51
|
11,700 | 9.61 | 9.61 | 9.51 | 0 | 0 | 0 |
| 22/12/2025 |
9.61
|
100 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 |
| 19/12/2025 |
9.89
|
100 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
| 18/12/2025 |
9.51
|
21,200 | 9.61 | 9.70 | 9.51 | 0 | 0 | 0 |
| 17/12/2025 |
9.80
|
200 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 16/12/2025 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
| 15/12/2025 |
9.89
|
100 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |