| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
1.30 | 15.12% | 33,500,800 | -6,600 | 0.0 |
8.60
10.60
10.60
|
|
2 tháng
(2026-08-10) |
2.50 | 33.78% | 51,256,100 | -47,600 | -0.3 |
7.10
10.60
10.60
|
|
3 tháng
(2026-07-10) |
1.40 | 16.47% | 70,380,300 | -47,600 | -0.3 |
6.90
10.60
10.60
|
|
6 tháng
(2026-04-13) |
1.30 | 15.12% | 119,543,000 | -27,600 | -0.2 |
6.90
10.60
10.60
|
|
12 tháng
(2025-10-13) |
-1.70 | -14.66% | 374,356,400 | 10,000 | 0.3 |
6.90
11.80
10.60
|
|
24 tháng
(2024-10-18) |
2.80 | 39.44% | 652,916,640 | -2,232,100 | -18.2 |
6.30
23
10.60
|
|
36 tháng
(2023-10-24) |
1.99 | 25.11% | 877,828,547 | -2,427,937 | -19.0 |
6.30
23
10.60
|
|
60 tháng
(2021-11-03) |
-2.67 | -21.27% | 1,203,412,488 | -1,727,587 | -6.9 |
3.89
23
10.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
10.60
|
2,388,000 | 10.20 | 10.60 | 10.20 | 0 | 100 | 0 |
| 22/10/2026 |
10.30
|
547,200 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
| 21/10/2026 |
10.30
|
3,330,800 | 10.20 | 10.50 | 10 | 0 | 200 | 0 |
| 20/10/2026 |
10.30
|
6,501,600 | 10.20 | 10.30 | 10.10 | 900 | 0 | 0 |
| 19/10/2026 |
10.30
|
7,846,200 | 10.30 | 10.40 | 10.10 | 0 | 100 | 0 |
| 16/10/2026 |
10.20
|
916,800 | 10.20 | 10.30 | 10.10 | 0 | 0 | 0 |
| 15/10/2026 |
10.20
|
705,500 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
| 14/10/2026 |
10.10
|
1,102,400 | 9.80 | 10.10 | 9.80 | 0 | 0 | 0 |
| 13/10/2026 |
9.90
|
857,400 | 10.30 | 10.40 | 9.80 | 0 | 0 | 0 |
| 12/10/2026 |
10.30
|
1,508,500 | 10.10 | 10.30 | 10 | 0 | 300 | 0 |
| 09/10/2026 |
10.10
|
1,697,600 | 9.90 | 10.10 | 9.70 | 0 | 0 | 0 |
| 08/10/2026 |
9.90
|
586,500 | 10 | 10.20 | 9.80 | 0 | 0 | 0 |
| 07/10/2026 |
10.10
|
1,660,500 | 9.70 | 10.10 | 9.70 | 0 | 400 | 0.0 |
| 06/10/2026 |
9.80
|
945,500 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
| 05/10/2026 |
9.80
|
685,300 | 9.80 | 9.90 | 9.60 | 0 | 0 | 0 |
| 02/10/2026 |
9.80
|
1,445,700 | 9.90 | 10.30 | 9.70 | 0 | 1,100 | 0.0 |
| 01/10/2026 |
9.90
|
1,612,100 | 10.10 | 10.20 | 9.60 | 0 | 1,000 | 0.0 |
| 30/09/2026 |
10
|
1,541,200 | 9.60 | 10.10 | 9.60 | 1,000 | 200 | 0.0 |
| 29/09/2026 |
9.80
|
1,996,200 | 9.40 | 9.80 | 9.40 | 0 | 100 | 0.0 |
| 28/09/2026 |
9.40
|
1,828,700 | 9.10 | 9.50 | 9 | 0 | 4,500 | 0.0 |
| 25/09/2026 |
9
|
817,400 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 24/09/2026 |
9.10
|
556,000 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 23/09/2026 |
9.30
|
1,030,300 | 9.20 | 9.40 | 9.10 | 0 | 0 | 0 |
| 22/09/2026 |
9.10
|
491,300 | 9.20 | 9.30 | 9.10 | 0 | 3,000 | 0.0 |
| 21/09/2026 |
9.20
|
1,090,100 | 9.30 | 9.50 | 9.10 | 0 | 2,000 | 0.0 |
| 18/09/2026 |
9.20
|
2,247,000 | 9.30 | 9.50 | 9.10 | 0 | 0 | 0 |
| 17/09/2026 |
9.30
|
1,726,500 | 9 | 9.50 | 9 | 5,000 | 100 | 0.0 |
| 16/09/2026 |
9.10
|
2,314,800 | 8.60 | 9.20 | 8.60 | 0 | 200 | 0.0 |
| 15/09/2026 |
8.60
|
691,200 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 14/09/2026 |
8.60
|
1,227,900 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 11/09/2026 |
8.70
|
1,405,800 | 8.70 | 9 | 8.60 | 0 | 0 | 0 |
| 10/09/2026 |
8.70
|
1,136,700 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 |
| 09/09/2026 |
8.60
|
2,304,200 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 08/09/2026 |
8.60
|
4,024,500 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |
| 07/09/2026 |
8.90
|
5,707,100 | 8.50 | 9.10 | 8.40 | 0 | 1,000 | 0.0 |
| 04/09/2026 |
8.40
|
2,648,200 | 8.10 | 8.50 | 8.10 | 0 | 0 | 0 |
| 03/09/2026 |
8.10
|
2,449,900 | 7.70 | 8.20 | 7.60 | 0 | 40,000 | -0.3 |
| 28/08/2026 |
7.70
|
934,800 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 27/08/2026 |
7.60
|
1,066,500 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
| 26/08/2026 |
7.40
|
360,800 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 25/08/2026 |
7.30
|
600,400 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 24/08/2026 |
7.40
|
267,700 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 21/08/2026 |
7.50
|
1,037,300 | 7.10 | 7.60 | 7.10 | 0 | 0 | 0 |
| 20/08/2026 |
7.10
|
136,800 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 19/08/2026 |
7.10
|
214,900 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 18/08/2026 |
7.10
|
173,800 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 17/08/2026 |
7.20
|
300,600 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 14/08/2026 |
7.20
|
455,600 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 13/08/2026 |
7.20
|
446,200 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
| 12/08/2026 |
7.40
|
131,300 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 11/08/2026 |
7.40
|
445,500 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 10/08/2026 |
7.40
|
377,900 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 07/08/2026 |
7.20
|
324,400 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 06/08/2026 |
7.20
|
313,900 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 05/08/2026 |
7.30
|
628,900 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
| 04/08/2026 |
7.30
|
174,800 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 03/08/2026 |
7.40
|
750,900 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
| 31/07/2026 |
7.20
|
426,800 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 30/07/2026 |
7.40
|
868,300 | 7.10 | 7.40 | 7 | 0 | 0 | 0 |
| 29/07/2026 |
7.10
|
319,000 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 28/07/2026 |
7.20
|
1,040,600 | 7.10 | 7.40 | 6.80 | 0 | 0 | 0 |
| 27/07/2026 |
6.90
|
767,000 | 7.50 | 7.50 | 6.90 | 0 | 0 | 0 |
| 24/07/2026 |
7.40
|
493,000 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 23/07/2026 |
7.60
|
733,500 | 7.50 | 7.80 | 7.30 | 0 | 0 | 0 |
| 22/07/2026 |
7.60
|
777,200 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 21/07/2026 |
7.60
|
773,400 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 20/07/2026 |
7.60
|
1,402,300 | 8 | 8.10 | 7.60 | 0 | 0 | 0 |
| 17/07/2026 |
8
|
683,800 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 16/07/2026 |
8.10
|
1,584,700 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 15/07/2026 |
8.10
|
1,272,300 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 14/07/2026 |
8.30
|
634,500 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 13/07/2026 |
8.20
|
2,988,800 | 8.50 | 8.60 | 8.10 | 0 | 0 | 0 |
| 10/07/2026 |
8.50
|
2,166,100 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
| 09/07/2026 |
8.80
|
1,496,300 | 9.40 | 9.60 | 8.70 | 0 | 0 | 0 |
| 08/07/2026 |
8.90
|
1,186,200 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
| 07/07/2026 |
9
|
2,846,400 | 9 | 9.10 | 8.60 | 0 | 0 | 0 |
| 06/07/2026 |
8.90
|
2,395,500 | 9.20 | 9.50 | 8.70 | 0 | 10,000 | -0.1 |
| 03/07/2026 |
9.30
|
6,172,400 | 8.70 | 9.40 | 8.60 | 0 | 31,000 | -0.3 |
| 02/07/2026 |
10
|
2,526,100 | 10.30 | 10.30 | 9.80 | 7,100 | 0 | 0.1 |
| 01/07/2026 |
8.50
|
463,100 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 30/06/2026 |
8.40
|
510,600 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 29/06/2026 |
8.30
|
513,200 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 26/06/2026 |
8.20
|
284,400 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 25/06/2026 |
8.30
|
790,600 | 8.20 | 8.40 | 8.20 | 14,000 | 0 | 0.1 |
| 24/06/2026 |
8.20
|
366,900 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 23/06/2026 |
8.30
|
1,414,100 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 22/06/2026 |
8.30
|
1,355,500 | 8.30 | 8.40 | 8.20 | 2,000 | 0 | 0.0 |
| 19/06/2026 |
8.30
|
1,309,200 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 18/06/2026 |
8.40
|
1,746,900 | 8.70 | 8.80 | 8.30 | 0 | 0 | 0 |
| 17/06/2026 |
8.70
|
1,027,400 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
| 16/06/2026 |
8.80
|
1,255,100 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
| 15/06/2026 |
8.50
|
1,090,200 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
| 12/06/2026 |
8.30
|
238,300 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 11/06/2026 |
8.30
|
356,600 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 10/06/2026 |
8.40
|
168,000 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 09/06/2026 |
8.30
|
422,500 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 08/06/2026 |
8.30
|
450,100 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 05/06/2026 |
8.40
|
401,000 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 04/06/2026 |
8.40
|
226,300 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 03/06/2026 |
8.40
|
479,500 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |