| 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) |
-0.30 | -3.16% | 114,600 | 0 | 0 |
9
10.10
9.30
|
|
2 tháng
(2026-08-05) |
0.10 | 1.10% | 376,100 | 0 | 0 |
9
11.20
9.30
|
|
3 tháng
(2026-07-06) |
-0.30 | -3.16% | 482,800 | 0 | 0 |
9
11.20
9.30
|
|
6 tháng
(2026-04-07) |
-0.90 | -8.91% | 727,600 | 0 | 0 |
9
11.20
9.30
|
|
12 tháng
(2025-10-09) |
-0.70 | -7.07% | 3,019,800 | 0 | 0 |
8.90
13.40
9.30
|
|
24 tháng
(2024-10-14) |
-0.40 | -4.17% | 4,767,659 | 0 | 0 |
8.20
13.40
9.30
|
|
36 tháng
(2023-10-20) |
-0.48 | -4.92% | 7,083,848 | 0 | 0 |
8.20
16.26
9.30
|
|
60 tháng
(2021-11-01) |
-14.57 | -61.30% | 15,085,697 | 0 | 0 |
7.71
31.70
9.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/01/2026 |
8.37
|
4,900 | 8.10 | 8.37 | 8.10 | 0 | 0 | 0 |
| 08/01/2026 |
8.46
|
22,900 | 8.19 | 8.46 | 8.01 | 0 | 0 | 0 |
| 07/01/2026 |
8.28
|
14,300 | 8.19 | 8.28 | 8.19 | 0 | 0 | 0 |
| 06/01/2026 |
9.00
|
100 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 05/01/2026 |
8.19
|
421,500 | 8.64 | 9.00 | 8.10 | 0 | 0 | 0 |
| 31/12/2025 |
8.91
|
13,600 | 8.55 | 8.91 | 8.10 | 0 | 0 | 0 |
| 30/12/2025 |
8.91
|
8,900 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 29/12/2025 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 26/12/2025 |
8.91
|
3,300 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 25/12/2025 |
8.91
|
1,800 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 24/12/2025 |
8.91
|
4,500 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 23/12/2025 |
8.91
|
1,200 | 8.55 | 8.91 | 8.55 | 0 | 0 | 0 |
| 22/12/2025 |
8.91
|
7,000 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 19/12/2025 |
8.91
|
21,000 | 8.82 | 8.91 | 8.82 | 0 | 0 | 0 |
| 18/12/2025 |
8.91
|
16,200 | 8.64 | 8.91 | 8.55 | 0 | 0 | 0 |
| 17/12/2025 |
8.91
|
3,000 | 8.73 | 8.91 | 8.73 | 0 | 0 | 0 |
| 16/12/2025 |
8.91
|
8,300 | 8.73 | 8.91 | 8.64 | 0 | 0 | 0 |
| 15/12/2025 |
8.73
|
3,100 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 12/12/2025 |
8.73
|
19,300 | 8.82 | 9.00 | 8.73 | 0 | 0 | 0 |
| 11/12/2025 |
8.55
|
5,000 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 10/12/2025 |
8.64
|
1,300 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 09/12/2025 |
8.82
|
3,000 | 8.64 | 8.82 | 8.64 | 0 | 0 | 0 |
| 08/12/2025 |
8.64
|
1,000 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 05/12/2025 |
8.55
|
6,000 | 8.64 | 8.64 | 8.55 | 0 | 0 | 0 |
| 04/12/2025 |
8.55
|
3,400 | 8.82 | 8.82 | 8.55 | 0 | 0 | 0 |
| 03/12/2025 |
8.55
|
18,500 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 02/12/2025 |
8.55
|
2,000 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 01/12/2025 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 28/11/2025 |
8.55
|
6,600 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 27/11/2025 |
8.73
|
5,000 | 8.64 | 8.73 | 8.64 | 0 | 0 | 0 |
| 26/11/2025 |
8.64
|
6,000 | 8.55 | 8.82 | 8.55 | 0 | 0 | 0 |
| 25/11/2025 |
8.55
|
3,000 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 24/11/2025 |
8.91
|
1,000 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 21/11/2025 |
8.82
|
900 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 20/11/2025 |
8.82
|
14,100 | 8.64 | 8.82 | 8.64 | 0 | 0 | 0 |
| 19/11/2025 |
8.73
|
10,800 | 8.55 | 8.73 | 8.37 | 0 | 0 | 0 |
| 18/11/2025 |
8.37
|
13,100 | 8.55 | 8.55 | 8.37 | 0 | 0 | 0 |
| 17/11/2025 |
8.64
|
23,900 | 8.46 | 8.64 | 8.46 | 0 | 0 | 0 |
| 14/11/2025 |
8.46
|
2,400 | 8.46 | 8.82 | 8.46 | 0 | 0 | 0 |
| 13/11/2025 |
8.37
|
600 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 12/11/2025 |
8.37
|
10,400 | 8.10 | 8.55 | 8.10 | 0 | 0 | 0 |
| 11/11/2025 |
8.82
|
400 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 10/11/2025 |
8.82
|
1,600 | 8.10 | 8.91 | 8.10 | 0 | 0 | 0 |
| 07/11/2025 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 06/11/2025 |
8.64
|
400 | 9.09 | 9.09 | 8.64 | 0 | 0 | 0 |
| 05/11/2025 |
8.91
|
1,000 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 04/11/2025 |
8.82
|
2,400 | 8.91 | 8.91 | 8.73 | 0 | 0 | 0 |
| 03/11/2025 |
8.91
|
1,100 | 8.91 | 8.91 | 8.82 | 0 | 0 | 0 |
| 31/10/2025 |
8.91
|
10,700 | 8.55 | 8.91 | 8.55 | 0 | 0 | 0 |
| 30/10/2025 |
8.64
|
5,100 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 29/10/2025 |
8.73
|
10,400 | 8.73 | 8.73 | 8.64 | 0 | 0 | 0 |
| 28/10/2025 |
8.55
|
9,600 | 8.55 | 8.73 | 8.55 | 0 | 0 | 0 |
| 27/10/2025 |
8.55
|
9,200 | 8.64 | 8.64 | 8.55 | 0 | 0 | 0 |
| 24/10/2025 |
8.55
|
26,600 | 8.55 | 8.73 | 8.55 | 0 | 0 | 0 |
| 23/10/2025 |
8.73
|
2,000 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 22/10/2025 |
8.73
|
1,600 | 8.82 | 8.82 | 8.73 | 0 | 0 | 0 |
| 21/10/2025 |
8.73
|
600 | 8.01 | 8.73 | 8.01 | 0 | 0 | 0 |
| 20/10/2025 |
8.01
|
2,600 | 8.82 | 8.82 | 8.01 | 0 | 0 | 0 |
| 17/10/2025 |
8.82
|
6,600 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 16/10/2025 |
8.82
|
5,100 | 8.73 | 8.82 | 8.64 | 0 | 0 | 0 |
| 15/10/2025 |
8.73
|
7,400 | 8.73 | 8.73 | 8.64 | 0 | 0 | 0 |
| 14/10/2025 |
8.73
|
7,100 | 8.73 | 8.73 | 8.64 | 0 | 0 | 0 |
| 13/10/2025 |
8.55
|
11,400 | 8.64 | 8.73 | 8.55 | 0 | 0 | 0 |
| 10/10/2025 |
8.73
|
2,600 | 8.91 | 8.91 | 8.73 | 0 | 0 | 0 |
| 09/10/2025 |
8.91
|
1,700 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 08/10/2025 |
8.91
|
2,900 | 9.18 | 9.18 | 8.91 | 0 | 0 | 0 |
| 07/10/2025 |
9.18
|
2,500 | 9.18 | 9.27 | 9.18 | 0 | 0 | 0 |
| 06/10/2025 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
| 03/10/2025 |
9.36
|
600 | 8.91 | 9.36 | 8.91 | 0 | 0 | 0 |
| 02/10/2025 |
8.64
|
37,500 | 8.73 | 8.91 | 8.64 | 0 | 0 | 0 |
| 01/10/2025 |
8.91
|
1,700 | 8.91 | 8.91 | 8.82 | 0 | 0 | 0 |
| 30/09/2025 |
8.91
|
20,700 | 9.00 | 9.00 | 8.91 | 0 | 0 | 0 |
| 29/09/2025 |
9.09
|
7,100 | 9.09 | 9.09 | 9.00 | 0 | 0 | 0 |
| 26/09/2025 |
9.09
|
41,400 | 9.09 | 9.18 | 8.91 | 0 | 0 | 0 |
| 25/09/2025 |
9.18
|
9,800 | 9.00 | 9.27 | 9.00 | 0 | 0 | 0 |
| 24/09/2025 |
9.00
|
20,900 | 9.36 | 9.36 | 9.00 | 0 | 0 | 0 |
| 23/09/2025 |
9.36
|
5,200 | 9.27 | 9.36 | 9.27 | 0 | 0 | 0 |
| 22/09/2025 |
9.36
|
23,400 | 9.00 | 9.36 | 9.00 | 0 | 0 | 0 |
| 19/09/2025 |
9.36
|
9,400 | 9.27 | 9.36 | 9.00 | 0 | 0 | 0 |
| 18/09/2025 |
9.00
|
17,000 | 9.36 | 9.45 | 9.00 | 0 | 0 | 0 |
| 17/09/2025 |
9.45
|
15,600 | 9.90 | 9.90 | 9.45 | 0 | 0 | 0 |
| 16/09/2025 |
9.00
|
30,100 | 9.00 | 9.09 | 9.00 | 0 | 0 | 0 |
| 15/09/2025 |
9.18
|
3,600 | 9.00 | 9.18 | 9.00 | 0 | 0 | 0 |
| 12/09/2025 |
9.00
|
5,100 | 9.09 | 9.09 | 8.91 | 0 | 0 | 0 |
| 11/09/2025 |
9.00
|
8,200 | 8.55 | 9.00 | 8.55 | 0 | 0 | 0 |
| 10/09/2025 |
8.55
|
1,100 | 8.73 | 9.09 | 8.55 | 0 | 0 | 0 |
| 09/09/2025 |
9.00
|
300 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 08/09/2025 |
9.00
|
200 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 05/09/2025 |
9.18
|
2,000 | 9.18 | 9.18 | 9.09 | 0 | 0 | 0 |
| 04/09/2025 |
9.18
|
5,300 | 8.82 | 9.18 | 8.64 | 0 | 0 | 0 |
| 03/09/2025 |
9.00
|
3,200 | 9.00 | 9.00 | 8.91 | 0 | 0 | 0 |
| 29/08/2025 |
8.82
|
500 | 9.18 | 9.18 | 8.82 | 0 | 0 | 0 |
| 28/08/2025 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 27/08/2025 |
9.00
|
2,100 | 8.82 | 9.18 | 8.82 | 0 | 0 | 0 |
| 26/08/2025 |
8.91
|
1,100 | 9.00 | 9.00 | 8.73 | 0 | 0 | 0 |
| 25/08/2025 |
8.64
|
400 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 22/08/2025 |
8.64
|
10,900 | 9.09 | 9.09 | 8.64 | 0 | 0 | 0 |
| 21/08/2025 |
9.09
|
800 | 9.09 | 9.18 | 9.09 | 0 | 0 | 0 |
| 20/08/2025 |
9.09
|
1,800 | 9.18 | 9.18 | 9.00 | 0 | 0 | 0 |
| 19/08/2025 |
9.36
|
5,800 | 9.18 | 9.36 | 9.18 | 0 | 0 | 0 |