| 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) |
-0.40 | -4.21% | 10,091,100 | 0 | 0 |
7.90
9.80
9.10
|
|
2 tháng
(2026-07-20) |
-0.20 | -2.15% | 24,323,200 | 0 | 0 |
7.90
10
9.10
|
|
3 tháng
(2026-06-22) |
-2.40 | -20.87% | 39,968,200 | 0 | 0 |
7.90
11.90
9.10
|
|
6 tháng
(2026-03-23) |
1.40 | 18.18% | 91,679,800 | 0 | 0 |
7.30
12
9.10
|
|
12 tháng
(2025-09-23) |
0.50 | 5.81% | 174,264,600 | 0 | 0 |
7.30
12
9.10
|
|
24 tháng
(2024-09-30) |
0.20 | 2.25% | 317,504,482 | 0 | 0 |
5.60
12
9.10
|
|
36 tháng
(2023-10-04) |
2.83 | 45.14% | 455,184,748 | 0 | 0 |
5.40
12.10
9.10
|
|
60 tháng
(2021-10-14) |
-7.72 | -45.88% | 724,737,623 | -339,650 | -6.5 |
3.52
19.48
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 |
7.30
|
226,800 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 30/04/2026 |
8.90
|
515,100 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
| 29/04/2026 |
8.40
|
527,300 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 28/04/2026 |
8.50
|
499,900 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 27/04/2026 |
8.90
|
515,100 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
| 24/04/2026 |
8.30
|
576,200 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
| 23/04/2026 |
8.20
|
630,700 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
| 22/04/2026 |
8.40
|
156,700 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 21/04/2026 |
8.40
|
429,700 | 8.30 | 8.70 | 8.30 | 0 | 0 | 0 |
| 20/04/2026 |
8.30
|
342,300 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 17/04/2026 |
8.30
|
374,100 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 16/04/2026 |
8.40
|
595,600 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 15/04/2026 |
8.60
|
414,000 | 8.70 | 8.90 | 8.40 | 0 | 0 | 0 |
| 14/04/2026 |
8.80
|
1,284,200 | 8.40 | 8.80 | 8.20 | 0 | 0 | 0 |
| 13/04/2026 |
8.30
|
748,500 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 10/04/2026 |
8.20
|
475,100 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 09/04/2026 |
8.40
|
614,600 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 08/04/2026 |
8.40
|
683,000 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| 07/04/2026 |
8.20
|
239,500 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 06/04/2026 |
8.30
|
201,700 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 03/04/2026 |
8.30
|
577,800 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
| 02/04/2026 |
8.30
|
387,100 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 01/04/2026 |
8.30
|
443,100 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 31/03/2026 |
8.20
|
256,900 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 30/03/2026 |
8.20
|
355,600 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
| 27/03/2026 |
8.20
|
389,900 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 26/03/2026 |
8
|
424,400 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
| 25/03/2026 |
8.20
|
403,100 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 24/03/2026 |
7.90
|
310,800 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 23/03/2026 |
7.70
|
710,500 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
| 20/03/2026 |
8.20
|
530,100 | 8.30 | 8.40 | 8 | 0 | 0 | 0 |
| 19/03/2026 |
8.40
|
535,400 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 18/03/2026 |
8.40
|
528,900 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 17/03/2026 |
8.50
|
508,500 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 |
| 16/03/2026 |
8.40
|
576,200 | 8.40 | 8.70 | 8.30 | 0 | 0 | 0 |
| 13/03/2026 |
8.60
|
769,400 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 12/03/2026 |
8.60
|
734,800 | 8.70 | 8.80 | 8.40 | 0 | 0 | 0 |
| 11/03/2026 |
8.80
|
1,099,700 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
| 10/03/2026 |
8.70
|
1,296,700 | 8.10 | 9 | 8.10 | 0 | 0 | 0 |
| 09/03/2026 |
7.90
|
2,430,400 | 9 | 9 | 7.90 | 0 | 0 | 0 |
| 06/03/2026 |
9.20
|
1,195,900 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
| 05/03/2026 |
9.50
|
1,409,400 | 9.90 | 10.30 | 9.40 | 0 | 0 | 0 |
| 04/03/2026 |
9.80
|
2,345,700 | 9.60 | 10.30 | 9.40 | 0 | 0 | 0 |
| 03/03/2026 |
9.60
|
1,716,500 | 9.60 | 9.90 | 9.30 | 0 | 0 | 0 |
| 02/03/2026 |
9.60
|
3,547,100 | 9.10 | 10.10 | 8.30 | 0 | 0 | 0 |
| 27/02/2026 |
9
|
645,500 | 9.30 | 9.30 | 8.90 | 0 | 0 | 0 |
| 26/02/2026 |
9.30
|
742,600 | 9.40 | 9.50 | 9 | 0 | 0 | 0 |
| 25/02/2026 |
9.40
|
1,955,000 | 9.10 | 9.60 | 9.10 | 0 | 0 | 0 |
| 24/02/2026 |
9.10
|
833,700 | 8.80 | 9.10 | 8.70 | 0 | 0 | 0 |
| 23/02/2026 |
8.80
|
530,800 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 |
| 20/02/2026 |
8.90
|
515,100 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
| 19/02/2026 |
8.90
|
515,100 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
| 18/02/2026 |
8.90
|
515,100 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
| 17/02/2026 |
8.90
|
515,100 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
| 16/02/2026 |
8.90
|
515,100 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
| 13/02/2026 |
8.50
|
281,800 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 12/02/2026 |
8.50
|
223,700 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 |
| 11/02/2026 |
8.60
|
378,000 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 10/02/2026 |
8.30
|
1,122,900 | 8.70 | 8.90 | 8.20 | 0 | 0 | 0 |
| 09/02/2026 |
8.70
|
502,500 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 06/02/2026 |
8.90
|
1,668,800 | 9.10 | 9.30 | 8.70 | 0 | 0 | 0 |
| 05/02/2026 |
9.10
|
1,330,700 | 9.80 | 9.90 | 9.10 | 0 | 0 | 0 |
| 04/02/2026 |
9.80
|
3,547,000 | 9 | 10.10 | 8.90 | 0 | 0 | 0 |
| 03/02/2026 |
8.90
|
1,109,300 | 8.60 | 9 | 8.60 | 0 | 0 | 0 |
| 02/02/2026 |
8.60
|
538,700 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 30/01/2026 |
8.70
|
677,500 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 29/01/2026 |
8.90
|
671,100 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 28/01/2026 |
8.70
|
495,600 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
| 27/01/2026 |
8.40
|
635,000 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
| 26/01/2026 |
8.40
|
941,600 | 8.80 | 9 | 8.40 | 0 | 0 | 0 |
| 23/01/2026 |
8.80
|
1,093,800 | 9 | 9.30 | 8.80 | 0 | 0 | 0 |
| 22/01/2026 |
9
|
964,100 | 8.80 | 9.20 | 8.70 | 0 | 0 | 0 |
| 21/01/2026 |
8.70
|
1,541,500 | 9.10 | 9.20 | 8.30 | 0 | 0 | 0 |
| 20/01/2026 |
9.10
|
1,775,900 | 9 | 9.50 | 8.80 | 0 | 0 | 0 |
| 19/01/2026 |
9
|
3,300,000 | 10.20 | 10.40 | 9 | 0 | 0 | 0 |
| 16/01/2026 |
10.20
|
3,009,900 | 10 | 10.90 | 9.90 | 0 | 0 | 0 |
| 15/01/2026 |
9.70
|
4,672,300 | 8.50 | 9.70 | 8.50 | 0 | 0 | 0 |
| 14/01/2026 |
8.60
|
1,651,600 | 8.40 | 8.70 | 8.30 | 0 | 0 | 0 |
| 13/01/2026 |
8.40
|
769,200 | 8.40 | 8.70 | 8.20 | 0 | 0 | 0 |
| 12/01/2026 |
8.40
|
2,033,500 | 7.90 | 8.50 | 7.80 | 0 | 0 | 0 |
| 09/01/2026 |
7.90
|
654,100 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 08/01/2026 |
7.70
|
1,024,200 | 7.60 | 8 | 7.60 | 0 | 0 | 0 |
| 07/01/2026 |
7.60
|
402,300 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 06/01/2026 |
7.30
|
193,500 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 05/01/2026 |
7.30
|
226,800 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 02/01/2026 |
8.70
|
677,500 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 01/01/2026 |
7.40
|
78,800 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 31/12/2025 |
7.40
|
78,800 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 30/12/2025 |
7.40
|
129,300 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 29/12/2025 |
7.50
|
144,200 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 26/12/2025 |
7.50
|
344,700 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
| 25/12/2025 |
7.40
|
114,000 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 24/12/2025 |
7.40
|
206,100 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 23/12/2025 |
7.40
|
129,500 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 22/12/2025 |
7.50
|
49,500 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 19/12/2025 |
7.40
|
78,600 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 18/12/2025 |
7.40
|
54,000 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 17/12/2025 |
7.40
|
275,300 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 16/12/2025 |
7.50
|
191,700 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 15/12/2025 |
7.40
|
107,000 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |