| 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) |
-0.95 | -13.29% | 275,100 | -500 | 0 |
6.07
9.25
6.31
|
|
2 tháng
(2026-07-20) |
-1.73 | -21.82% | 497,700 | -500 | 0 |
6.07
9.25
6.31
|
|
3 tháng
(2026-06-22) |
-1.81 | -22.60% | 563,100 | -500 | 0 |
6.07
9.25
6.31
|
|
6 tháng
(2026-03-23) |
-2.20 | -26.19% | 1,378,400 | -500 | 0 |
6.07
9.25
6.31
|
|
12 tháng
(2025-09-23) |
-3.51 | -36.15% | 3,319,900 | -500 | 0 |
6.07
9.71
6.31
|
|
24 tháng
(2024-09-30) |
-3.06 | -33.08% | 10,941,200 | -500 | 0 |
5.59
10.70
6.31
|
|
36 tháng
(2023-10-04) |
-6.23 | -50.10% | 23,357,700 | -500 | 0 |
4.95
12.51
6.31
|
|
60 tháng
(2021-10-14) |
-0.47 | -7.06% | 41,720,300 | 60,297 | 9.9 |
3.87
17.33
6.31
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
9.25
|
30,100 | 9.06 | 9.25 | 9.01 | 0 | 0 | 0 |
| 30/04/2026 |
6.15
|
21,500 | 6.57 | 6.58 | 6.15 | 0 | 0 | 0 |
| 29/04/2026 |
8.09
|
13,700 | 7.90 | 8.09 | 7.90 | 0 | 0 | 0 |
| 28/04/2026 |
7.99
|
37,700 | 7.89 | 7.99 | 7.89 | 0 | 0 | 0 |
| 27/04/2026 |
6.15
|
21,500 | 6.57 | 6.58 | 6.15 | 0 | 0 | 0 |
| 24/04/2026 |
7.96
|
12,200 | 8 | 8 | 7.96 | 0 | 0 | 0 |
| 23/04/2026 |
7.97
|
4,000 | 8 | 8 | 7.97 | 0 | 0 | 0 |
| 22/04/2026 |
8
|
4,200 | 8 | 8.03 | 7.98 | 0 | 0 | 0 |
| 21/04/2026 |
8
|
5,100 | 7.95 | 8 | 7.91 | 0 | 0 | 0 |
| 20/04/2026 |
7.95
|
7,600 | 8.01 | 8.01 | 7.95 | 0 | 0 | 0 |
| 17/04/2026 |
7.95
|
21,300 | 8.04 | 8.04 | 7.94 | 0 | 0 | 0 |
| 16/04/2026 |
8.04
|
29,600 | 8 | 8.04 | 7.97 | 0 | 0 | 0 |
| 15/04/2026 |
8.06
|
7,400 | 7.97 | 8.06 | 7.97 | 0 | 0 | 0 |
| 14/04/2026 |
7.97
|
17,400 | 8.05 | 8.15 | 7.96 | 0 | 0 | 0 |
| 13/04/2026 |
8.03
|
6,100 | 8.05 | 8.05 | 8.03 | 0 | 0 | 0 |
| 10/04/2026 |
8.01
|
96,200 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 09/04/2026 |
8.13
|
23,800 | 8.23 | 8.23 | 8.13 | 0 | 0 | 0 |
| 08/04/2026 |
8.13
|
42,000 | 8.01 | 8.27 | 8 | 0 | 0 | 0 |
| 07/04/2026 |
8
|
49,700 | 8.25 | 8.25 | 8 | 0 | 0 | 0 |
| 06/04/2026 |
8.20
|
19,100 | 8.04 | 8.29 | 8.04 | 0 | 0 | 0 |
| 03/04/2026 |
8.26
|
9,600 | 8.26 | 8.30 | 8.26 | 0 | 0 | 0 |
| 02/04/2026 |
8.25
|
2,800 | 8.34 | 8.34 | 8.25 | 0 | 0 | 0 |
| 01/04/2026 |
8.28
|
25,900 | 8.33 | 8.40 | 8.28 | 0 | 0 | 0 |
| 31/03/2026 |
8.31
|
35,900 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 30/03/2026 |
8.38
|
2,500 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 27/03/2026 |
8.46
|
3,500 | 8.39 | 8.47 | 8.33 | 0 | 0 | 0 |
| 26/03/2026 |
8.39
|
100 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 25/03/2026 |
8.30
|
70,100 | 8.38 | 8.49 | 8.30 | 0 | 0 | 0 |
| 24/03/2026 |
8.40
|
6,400 | 8.45 | 8.45 | 8.36 | 0 | 0 | 0 |
| 23/03/2026 |
8.40
|
7,100 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 20/03/2026 |
8.49
|
96,300 | 8.90 | 8.90 | 8.49 | 0 | 0 | 0 |
| 19/03/2026 |
8.90
|
8,900 | 9.06 | 9.06 | 8.90 | 0 | 0 | 0 |
| 18/03/2026 |
9
|
4,400 | 9.09 | 9.09 | 9 | 0 | 0 | 0 |
| 17/03/2026 |
9
|
14,300 | 8.80 | 9.06 | 8.80 | 0 | 0 | 0 |
| 16/03/2026 |
8.85
|
500 | 8.99 | 8.99 | 8.80 | 0 | 0 | 0 |
| 13/03/2026 |
8.99
|
1,500 | 8.99 | 8.99 | 8.73 | 0 | 0 | 0 |
| 12/03/2026 |
8.99
|
400 | 8.70 | 9.01 | 8.70 | 0 | 0 | 0 |
| 11/03/2026 |
8.70
|
33,500 | 8.75 | 8.77 | 8.59 | 0 | 0 | 0 |
| 10/03/2026 |
8.82
|
4,900 | 8.81 | 8.82 | 8.80 | 0 | 0 | 0 |
| 09/03/2026 |
8.80
|
8,800 | 8.86 | 8.86 | 8.75 | 0 | 0 | 0 |
| 06/03/2026 |
8.95
|
10,100 | 8.96 | 9 | 8.90 | 0 | 0 | 0 |
| 05/03/2026 |
9.04
|
14,900 | 9 | 9.05 | 9 | 0 | 0 | 0 |
| 04/03/2026 |
9.07
|
17,900 | 9.05 | 9.07 | 8.85 | 0 | 0 | 0 |
| 03/03/2026 |
9.24
|
73,600 | 9.20 | 9.29 | 8.85 | 0 | 0 | 0 |
| 02/03/2026 |
9.20
|
27,300 | 9.30 | 9.30 | 8.65 | 0 | 0 | 0 |
| 27/02/2026 |
9.30
|
800 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| 26/02/2026 |
9.30
|
2,700 | 9.56 | 9.56 | 9.30 | 0 | 0 | 0 |
| 25/02/2026 |
9.47
|
3,200 | 9.50 | 9.50 | 9.25 | 0 | 0 | 0 |
| 24/02/2026 |
9.40
|
9,300 | 9.25 | 9.60 | 9.25 | 0 | 0 | 0 |
| 23/02/2026 |
9.38
|
16,900 | 9.28 | 9.40 | 9.28 | 0 | 0 | 0 |
| 20/02/2026 |
6.15
|
21,500 | 6.57 | 6.58 | 6.15 | 0 | 0 | 0 |
| 19/02/2026 |
6.15
|
21,500 | 6.57 | 6.58 | 6.15 | 0 | 0 | 0 |
| 18/02/2026 |
6.15
|
21,500 | 6.57 | 6.58 | 6.15 | 0 | 0 | 0 |
| 17/02/2026 |
6.15
|
21,500 | 6.57 | 6.58 | 6.15 | 0 | 0 | 0 |
| 16/02/2026 |
6.15
|
21,500 | 6.57 | 6.58 | 6.15 | 0 | 0 | 0 |
| 13/02/2026 |
9.28
|
400 | 9.28 | 9.28 | 9.27 | 0 | 0 | 0 |
| 12/02/2026 |
9.27
|
12,200 | 9.11 | 9.27 | 9.10 | 0 | 0 | 0 |
| 11/02/2026 |
9.25
|
10,100 | 9.20 | 9.29 | 9.18 | 0 | 0 | 0 |
| 10/02/2026 |
9.20
|
3,100 | 9.27 | 9.27 | 9.08 | 0 | 0 | 0 |
| 09/02/2026 |
9.25
|
12,700 | 9.11 | 9.26 | 9.08 | 0 | 0 | 0 |
| 06/02/2026 |
9.28
|
18,300 | 9.14 | 9.30 | 9.06 | 0 | 0 | 0 |
| 05/02/2026 |
9.35
|
700 | 9.32 | 9.64 | 9.20 | 0 | 0 | 0 |
| 04/02/2026 |
9.33
|
700 | 9.21 | 9.33 | 9.20 | 0 | 0 | 0 |
| 03/02/2026 |
9.35
|
69,400 | 9.20 | 9.45 | 9.05 | 0 | 0 | 0 |
| 02/02/2026 |
9.30
|
400 | 9.15 | 9.30 | 9.15 | 0 | 0 | 0 |
| 30/01/2026 |
9.34
|
67,200 | 9.38 | 9.38 | 8.73 | 0 | 0 | 0 |
| 29/01/2026 |
9.38
|
25,400 | 9.30 | 9.49 | 9 | 0 | 0 | 0 |
| 28/01/2026 |
9.32
|
5,800 | 9.33 | 9.35 | 9.20 | 0 | 0 | 0 |
| 27/01/2026 |
9.32
|
53,900 | 9.80 | 9.80 | 9.32 | 0 | 0 | 0 |
| 26/01/2026 |
9.29
|
5,500 | 9.24 | 9.50 | 9.24 | 0 | 0 | 0 |
| 23/01/2026 |
9.25
|
200 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 22/01/2026 |
9.25
|
9,800 | 9.26 | 9.26 | 9.21 | 0 | 0 | 0 |
| 21/01/2026 |
9.25
|
19,500 | 9.27 | 9.28 | 9.15 | 0 | 0 | 0 |
| 20/01/2026 |
9.20
|
8,800 | 9.26 | 9.26 | 9.13 | 0 | 0 | 0 |
| 19/01/2026 |
9.26
|
7,200 | 9.27 | 9.28 | 9.24 | 0 | 0 | 0 |
| 16/01/2026 |
9.19
|
1,000 | 9.19 | 9.19 | 9.16 | 0 | 0 | 0 |
| 15/01/2026 |
9.19
|
12,900 | 9.24 | 9.24 | 9.11 | 0 | 0 | 0 |
| 14/01/2026 |
9.13
|
2,400 | 9.20 | 9.28 | 9.13 | 0 | 0 | 0 |
| 13/01/2026 |
9.20
|
4,800 | 9.15 | 9.24 | 9.15 | 0 | 0 | 0 |
| 12/01/2026 |
9.25
|
500 | 9.13 | 9.25 | 9.13 | 0 | 0 | 0 |
| 09/01/2026 |
9.25
|
21,700 | 9.30 | 9.30 | 9.11 | 0 | 0 | 0 |
| 08/01/2026 |
9.24
|
2,300 | 9.29 | 9.29 | 9.20 | 0 | 0 | 0 |
| 07/01/2026 |
9.20
|
24,400 | 9.01 | 9.28 | 9.01 | 0 | 0 | 0 |
| 06/01/2026 |
9.20
|
31,000 | 9.28 | 9.28 | 9.19 | 0 | 0 | 0 |
| 05/01/2026 |
9.25
|
30,100 | 9.06 | 9.25 | 9.01 | 0 | 0 | 0 |
| 02/01/2026 |
9.34
|
67,200 | 9.38 | 9.38 | 8.73 | 0 | 0 | 0 |
| 01/01/2026 |
9.10
|
5,900 | 9.24 | 9.24 | 9.06 | 0 | 0 | 0 |
| 31/12/2025 |
9.10
|
5,900 | 9.24 | 9.24 | 9.06 | 0 | 0 | 0 |
| 30/12/2025 |
9.10
|
28,500 | 9.04 | 9.19 | 9 | 0 | 0 | 0 |
| 29/12/2025 |
9.25
|
1,400 | 9.20 | 9.25 | 9.13 | 0 | 0 | 0 |
| 26/12/2025 |
9.20
|
4,400 | 9.05 | 9.20 | 9.05 | 0 | 0 | 0 |
| 25/12/2025 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 24/12/2025 |
9.18
|
3,300 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 23/12/2025 |
9.20
|
1,600 | 9.24 | 9.24 | 9.15 | 0 | 0 | 0 |
| 22/12/2025 |
9.20
|
1,100 | 9.19 | 9.20 | 9.10 | 0 | 0 | 0 |
| 19/12/2025 |
9.20
|
300 | 9.25 | 9.25 | 9.20 | 0 | 0 | 0 |
| 18/12/2025 |
9.18
|
5,300 | 9.19 | 9.20 | 9.10 | 0 | 0 | 0 |
| 17/12/2025 |
9.10
|
2,300 | 9.27 | 9.27 | 9.09 | 0 | 0 | 0 |
| 16/12/2025 |
9.20
|
4,500 | 9.12 | 9.25 | 9.08 | 0 | 0 | 0 |
| 15/12/2025 |
9.25
|
4,400 | 9.07 | 9.26 | 9.07 | 0 | 0 | 0 |