| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
0.10 | 1.16% | 7,868,100 | 0 | 0 |
8.61
9.50
9.50
|
|
2 tháng
(2026-08-05) |
0.30 | 3.41% | 21,164,900 | 0 | 0 |
8.51
9.67
9.50
|
|
3 tháng
(2026-07-06) |
-1.64 | -15.39% | 32,717,200 | 0 | 0 |
7.93
11.12
9.50
|
|
6 tháng
(2026-04-07) |
1.07 | 13.50% | 88,293,400 | 0 | 0 |
7.93
11.60
9.50
|
|
12 tháng
(2025-10-09) |
1.07 | 13.50% | 168,190,200 | 0 | 0 |
7.06
11.60
9.50
|
|
24 tháng
(2024-10-14) |
1.07 | 13.50% | 305,145,461 | 0 | 0 |
5.42
11.60
9.50
|
|
36 tháng
(2023-10-20) |
3.21 | 55.50% | 438,826,334 | 0 | 0 |
5.22
11.70
9.50
|
|
60 tháng
(2021-11-01) |
-8.64 | -48.98% | 677,379,575 | 0 | 0 |
3.40
18.83
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
11.22
|
1,128,600 | 10.83 | 11.51 | 10.64 | 0 | 0 | 0 |
| 10/06/2026 |
10.93
|
1,029,800 | 10.73 | 11.02 | 10.54 | 0 | 0 | 0 |
| 09/06/2026 |
10.64
|
140,000 | 10.64 | 10.73 | 10.35 | 0 | 0 | 0 |
| 08/06/2026 |
10.64
|
496,000 | 10.73 | 10.73 | 10.25 | 0 | 0 | 0 |
| 05/06/2026 |
10.83
|
366,900 | 10.73 | 11.12 | 10.64 | 0 | 0 | 0 |
| 04/06/2026 |
10.83
|
871,600 | 10.44 | 11.02 | 10.25 | 0 | 0 | 0 |
| 03/06/2026 |
10.35
|
828,100 | 10.35 | 10.54 | 9.67 | 0 | 0 | 0 |
| 02/06/2026 |
10.35
|
1,161,900 | 11.02 | 11.02 | 10.25 | 0 | 0 | 0 |
| 01/06/2026 |
11.02
|
733,800 | 10.93 | 11.22 | 10.64 | 0 | 0 | 0 |
| 29/05/2026 |
11.12
|
1,503,500 | 11.60 | 11.60 | 10.64 | 0 | 0 | 0 |
| 28/05/2026 |
11.60
|
1,618,600 | 11.51 | 11.89 | 11.22 | 0 | 0 | 0 |
| 27/05/2026 |
11.41
|
2,114,000 | 11.31 | 11.60 | 10.73 | 0 | 0 | 0 |
| 26/05/2026 |
11.31
|
2,550,800 | 11.22 | 11.51 | 10.54 | 0 | 0 | 0 |
| 25/05/2026 |
11.12
|
4,150,200 | 10.25 | 11.41 | 10.15 | 0 | 0 | 0 |
| 22/05/2026 |
10.25
|
4,707,500 | 8.99 | 10.25 | 8.80 | 0 | 0 | 0 |
| 21/05/2026 |
8.99
|
475,100 | 8.80 | 9.09 | 8.70 | 0 | 0 | 0 |
| 20/05/2026 |
8.80
|
598,700 | 8.99 | 8.99 | 8.51 | 0 | 0 | 0 |
| 19/05/2026 |
9.09
|
345,800 | 9.19 | 9.28 | 8.99 | 0 | 0 | 0 |
| 18/05/2026 |
9.19
|
334,700 | 9.09 | 9.28 | 8.90 | 0 | 0 | 0 |
| 15/05/2026 |
9.09
|
1,032,200 | 8.80 | 9.19 | 8.61 | 0 | 0 | 0 |
| 14/05/2026 |
8.80
|
262,100 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 13/05/2026 |
8.80
|
402,200 | 9.09 | 9.09 | 8.70 | 0 | 0 | 0 |
| 12/05/2026 |
8.90
|
470,000 | 8.90 | 9.09 | 8.70 | 0 | 0 | 0 |
| 11/05/2026 |
8.99
|
1,221,000 | 8.80 | 9.38 | 8.80 | 0 | 0 | 0 |
| 08/05/2026 |
8.90
|
821,300 | 8.70 | 8.90 | 8.61 | 0 | 0 | 0 |
| 07/05/2026 |
8.61
|
1,142,700 | 8.61 | 8.80 | 8.41 | 0 | 0 | 0 |
| 06/05/2026 |
8.61
|
543,000 | 8.51 | 8.61 | 8.41 | 0 | 0 | 0 |
| 05/05/2026 |
8.51
|
861,900 | 8.22 | 8.51 | 8.12 | 0 | 0 | 0 |
| 04/05/2026 |
8.32
|
388,400 | 8.22 | 8.32 | 8.12 | 0 | 0 | 0 |
| 29/04/2026 |
8.12
|
527,300 | 8.22 | 8.22 | 8.03 | 0 | 0 | 0 |
| 28/04/2026 |
8.22
|
499,900 | 8.12 | 8.32 | 8.12 | 0 | 0 | 0 |
| 24/04/2026 |
8.03
|
576,200 | 8.03 | 8.22 | 7.93 | 0 | 0 | 0 |
| 23/04/2026 |
7.93
|
630,700 | 8.03 | 8.12 | 7.83 | 0 | 0 | 0 |
| 22/04/2026 |
8.12
|
156,700 | 8.22 | 8.22 | 8.03 | 0 | 0 | 0 |
| 21/04/2026 |
8.12
|
429,700 | 8.03 | 8.41 | 8.03 | 0 | 0 | 0 |
| 20/04/2026 |
8.03
|
342,300 | 8.03 | 8.12 | 7.93 | 0 | 0 | 0 |
| 17/04/2026 |
8.03
|
374,100 | 8.12 | 8.12 | 7.93 | 0 | 0 | 0 |
| 16/04/2026 |
8.12
|
595,600 | 8.32 | 8.32 | 8.03 | 0 | 0 | 0 |
| 15/04/2026 |
8.32
|
414,000 | 8.41 | 8.61 | 8.12 | 0 | 0 | 0 |
| 14/04/2026 |
8.51
|
1,284,200 | 8.12 | 8.51 | 7.93 | 0 | 0 | 0 |
| 13/04/2026 |
8.03
|
748,500 | 7.93 | 8.03 | 7.93 | 0 | 0 | 0 |
| 10/04/2026 |
7.93
|
475,100 | 8.12 | 8.22 | 7.93 | 0 | 0 | 0 |
| 09/04/2026 |
8.12
|
614,600 | 8.12 | 8.22 | 7.93 | 0 | 0 | 0 |
| 08/04/2026 |
8.12
|
683,000 | 7.93 | 8.22 | 7.93 | 0 | 0 | 0 |
| 07/04/2026 |
7.93
|
239,500 | 7.93 | 8.03 | 7.74 | 0 | 0 | 0 |
| 06/04/2026 |
8.03
|
201,700 | 8.12 | 8.12 | 7.93 | 0 | 0 | 0 |
| 03/04/2026 |
8.03
|
577,800 | 8.03 | 8.22 | 7.93 | 0 | 0 | 0 |
| 02/04/2026 |
8.03
|
387,100 | 8.03 | 8.03 | 7.83 | 0 | 0 | 0 |
| 01/04/2026 |
8.03
|
443,100 | 7.93 | 8.12 | 7.93 | 0 | 0 | 0 |
| 31/03/2026 |
7.93
|
256,900 | 7.93 | 8.03 | 7.74 | 0 | 0 | 0 |
| 30/03/2026 |
7.93
|
355,600 | 7.83 | 7.93 | 7.64 | 0 | 0 | 0 |
| 27/03/2026 |
7.93
|
389,900 | 7.74 | 7.93 | 7.64 | 0 | 0 | 0 |
| 26/03/2026 |
7.74
|
424,400 | 7.93 | 7.93 | 7.54 | 0 | 0 | 0 |
| 25/03/2026 |
7.93
|
403,100 | 7.83 | 8.03 | 7.74 | 0 | 0 | 0 |
| 24/03/2026 |
7.64
|
310,800 | 7.74 | 7.93 | 7.64 | 0 | 0 | 0 |
| 23/03/2026 |
7.45
|
710,500 | 7.74 | 7.83 | 7.45 | 0 | 0 | 0 |
| 20/03/2026 |
7.93
|
530,100 | 8.03 | 8.12 | 7.74 | 0 | 0 | 0 |
| 19/03/2026 |
8.12
|
535,400 | 8.12 | 8.12 | 7.93 | 0 | 0 | 0 |
| 18/03/2026 |
8.12
|
528,900 | 8.22 | 8.32 | 8.03 | 0 | 0 | 0 |
| 17/03/2026 |
8.22
|
508,500 | 8.22 | 8.41 | 8.12 | 0 | 0 | 0 |
| 16/03/2026 |
8.12
|
576,200 | 8.12 | 8.41 | 8.03 | 0 | 0 | 0 |
| 13/03/2026 |
8.32
|
769,400 | 8.22 | 8.32 | 8.03 | 0 | 0 | 0 |
| 12/03/2026 |
8.32
|
734,800 | 8.41 | 8.51 | 8.12 | 0 | 0 | 0 |
| 11/03/2026 |
8.51
|
1,099,700 | 8.51 | 8.61 | 8.22 | 0 | 0 | 0 |
| 10/03/2026 |
8.41
|
1,296,700 | 7.83 | 8.70 | 7.83 | 0 | 0 | 0 |
| 09/03/2026 |
7.64
|
2,430,400 | 8.70 | 8.70 | 7.64 | 0 | 0 | 0 |
| 06/03/2026 |
8.90
|
1,195,900 | 9.19 | 9.19 | 8.70 | 0 | 0 | 0 |
| 05/03/2026 |
9.19
|
1,409,400 | 9.57 | 9.96 | 9.09 | 0 | 0 | 0 |
| 04/03/2026 |
9.48
|
2,345,700 | 9.28 | 9.96 | 9.09 | 0 | 0 | 0 |
| 03/03/2026 |
9.28
|
1,716,500 | 9.28 | 9.57 | 8.99 | 0 | 0 | 0 |
| 02/03/2026 |
9.28
|
3,547,100 | 8.80 | 9.77 | 8.03 | 0 | 0 | 0 |
| 27/02/2026 |
8.70
|
645,500 | 8.99 | 8.99 | 8.61 | 0 | 0 | 0 |
| 26/02/2026 |
8.99
|
742,600 | 9.09 | 9.19 | 8.70 | 0 | 0 | 0 |
| 25/02/2026 |
9.09
|
1,955,000 | 8.80 | 9.28 | 8.80 | 0 | 0 | 0 |
| 24/02/2026 |
8.80
|
833,700 | 8.51 | 8.80 | 8.41 | 0 | 0 | 0 |
| 23/02/2026 |
8.51
|
530,800 | 8.22 | 8.51 | 8.22 | 0 | 0 | 0 |
| 13/02/2026 |
8.22
|
281,800 | 8.22 | 8.32 | 8.12 | 0 | 0 | 0 |
| 12/02/2026 |
8.22
|
223,700 | 8.22 | 8.41 | 8.12 | 0 | 0 | 0 |
| 11/02/2026 |
8.32
|
378,000 | 8.12 | 8.32 | 8.12 | 0 | 0 | 0 |
| 10/02/2026 |
8.03
|
1,122,900 | 8.41 | 8.61 | 7.93 | 0 | 0 | 0 |
| 09/02/2026 |
8.41
|
502,500 | 8.61 | 8.61 | 8.32 | 0 | 0 | 0 |
| 06/02/2026 |
8.61
|
1,668,800 | 8.80 | 8.99 | 8.41 | 0 | 0 | 0 |
| 05/02/2026 |
8.80
|
1,330,700 | 9.48 | 9.57 | 8.80 | 0 | 0 | 0 |
| 04/02/2026 |
9.48
|
3,547,000 | 8.70 | 9.77 | 8.61 | 0 | 0 | 0 |
| 03/02/2026 |
8.61
|
1,109,300 | 8.32 | 8.70 | 8.32 | 0 | 0 | 0 |
| 02/02/2026 |
8.32
|
538,700 | 8.41 | 8.51 | 8.22 | 0 | 0 | 0 |
| 30/01/2026 |
8.41
|
677,500 | 8.61 | 8.70 | 8.41 | 0 | 0 | 0 |
| 29/01/2026 |
8.61
|
671,100 | 8.51 | 8.70 | 8.32 | 0 | 0 | 0 |
| 28/01/2026 |
8.41
|
495,600 | 8.22 | 8.61 | 8.22 | 0 | 0 | 0 |
| 27/01/2026 |
8.12
|
635,000 | 8.12 | 8.32 | 8.03 | 0 | 0 | 0 |
| 26/01/2026 |
8.12
|
941,600 | 8.51 | 8.70 | 8.12 | 0 | 0 | 0 |
| 23/01/2026 |
8.51
|
1,093,800 | 8.70 | 8.99 | 8.51 | 0 | 0 | 0 |
| 22/01/2026 |
8.70
|
964,100 | 8.51 | 8.90 | 8.41 | 0 | 0 | 0 |
| 21/01/2026 |
8.41
|
1,541,500 | 8.80 | 8.90 | 8.03 | 0 | 0 | 0 |
| 20/01/2026 |
8.80
|
1,775,900 | 8.70 | 9.19 | 8.51 | 0 | 0 | 0 |
| 19/01/2026 |
8.70
|
3,300,000 | 9.86 | 10.06 | 8.70 | 0 | 0 | 0 |
| 16/01/2026 |
9.86
|
3,009,900 | 9.67 | 10.54 | 9.57 | 0 | 0 | 0 |
| 15/01/2026 |
9.38
|
4,672,300 | 8.22 | 9.38 | 8.22 | 0 | 0 | 0 |
| 14/01/2026 |
8.32
|
1,651,600 | 8.12 | 8.41 | 8.03 | 0 | 0 | 0 |
| 13/01/2026 |
8.12
|
769,200 | 8.12 | 8.41 | 7.93 | 0 | 0 | 0 |