| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-0.60 | -6.90% | 230,100 | 100 | 0.0 |
8
8.95
8
|
|
2 tháng
(2026-08-06) |
-0.80 | -8.99% | 667,300 | -2,900 | 0.0 |
8
9.27
8
|
|
3 tháng
(2026-07-07) |
-1.30 | -13.83% | 1,419,500 | -200 | 0.0 |
8
9.65
8
|
|
6 tháng
(2026-04-08) |
-2.70 | -25% | 3,854,500 | 4,800 | 0.0 |
8
10.85
8
|
|
12 tháng
(2025-10-10) |
-2.90 | -26.36% | 10,571,100 | 4,300 | 0.0 |
8
11.20
8
|
|
24 tháng
(2024-10-15) |
1.92 | 31.07% | 35,096,000 | 4,300 | 0.0 |
5.60
12.70
8
|
|
36 tháng
(2023-10-23) |
2.10 | 35% | 59,071,400 | 4,274 | 0.0 |
5.51
12.70
8
|
|
60 tháng
(2021-11-01) |
-4.26 | -34.44% | 193,040,600 | -143,571 | -4.1 |
5.38
21.74
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
8
|
3,400 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 22/10/2026 |
8
|
2,800 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 21/10/2026 |
8.09
|
7,000 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 20/10/2026 |
8
|
3,500 | 8 | 8 | 7.92 | 0 | 0 | 0 |
| 19/10/2026 |
7.90
|
12,500 | 8.13 | 8.13 | 7.90 | 0 | 100 | 0 |
| 16/10/2026 |
8.13
|
1,000 | 8.15 | 8.15 | 8.13 | 0 | 0 | 0 |
| 15/10/2026 |
8.15
|
10,500 | 8.15 | 8.15 | 8 | 0 | 300 | 0 |
| 14/10/2026 |
8.15
|
5,300 | 8.15 | 8.19 | 8.02 | 0 | 0 | 0 |
| 13/10/2026 |
8.19
|
43,900 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 12/10/2026 |
8.02
|
3,900 | 8.10 | 8.10 | 8.02 | 0 | 0 | 0 |
| 09/10/2026 |
8.12
|
10,700 | 8 | 8.12 | 8 | 0 | 0 | 0 |
| 08/10/2026 |
8.12
|
3,200 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 07/10/2026 |
8.12
|
5,300 | 8.10 | 8.12 | 8.10 | 0 | 0 | 0 |
| 06/10/2026 |
8.10
|
4,000 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 05/10/2026 |
8.10
|
4,900 | 8.25 | 8.25 | 8.10 | 0 | 0 | 0 |
| 02/10/2026 |
8.25
|
12,900 | 8.25 | 8.25 | 8 | 0 | 0 | 0 |
| 01/10/2026 |
8.25
|
20,300 | 8.25 | 8.25 | 8 | 1,000 | 0 | 0.0 |
| 30/09/2026 |
8.25
|
12,900 | 8.30 | 8.33 | 8.25 | 0 | 0 | 0 |
| 29/09/2026 |
8.25
|
38,800 | 8 | 8.35 | 8 | 0 | 0 | 0 |
| 28/09/2026 |
8
|
20,100 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 25/09/2026 |
8.35
|
1,600 | 8.20 | 8.35 | 8.20 | 0 | 0 | 0 |
| 24/09/2026 |
8.25
|
1,500 | 8.20 | 8.44 | 8.20 | 0 | 0 | 0 |
| 23/09/2026 |
8.25
|
7,700 | 8.25 | 8.26 | 8.21 | 0 | 0 | 0 |
| 22/09/2026 |
8.25
|
5,600 | 8.27 | 8.29 | 8.23 | 0 | 100 | 0.0 |
| 21/09/2026 |
8.29
|
4,100 | 8.35 | 8.35 | 8.25 | 0 | 0 | 0 |
| 18/09/2026 |
8.50
|
1,400 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| 17/09/2026 |
8.27
|
55,400 | 8.30 | 8.86 | 8.27 | 100 | 0 | 0.0 |
| 16/09/2026 |
8.88
|
400 | 8.60 | 8.88 | 8.60 | 0 | 0 | 0 |
| 15/09/2026 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 14/09/2026 |
8.95
|
100 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 11/09/2026 |
8.75
|
6,700 | 8.22 | 8.75 | 8.22 | 0 | 200 | 0.0 |
| 10/09/2026 |
8.80
|
1,000 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 09/09/2026 |
8.88
|
18,500 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
| 08/09/2026 |
8.90
|
11,900 | 9.05 | 9.05 | 8.80 | 0 | 0 | 0 |
| 07/09/2026 |
8.70
|
4,300 | 8.80 | 8.80 | 8.70 | 0 | 700 | 0.0 |
| 04/09/2026 |
8.88
|
9,900 | 8.80 | 9 | 8.70 | 0 | 200 | 0.0 |
| 03/09/2026 |
8.88
|
10,200 | 8.96 | 8.98 | 8.80 | 0 | 700 | 0.0 |
| 28/08/2026 |
8.98
|
5,000 | 8.73 | 8.98 | 8.73 | 0 | 0 | 0 |
| 27/08/2026 |
8.99
|
5,300 | 9.16 | 9.16 | 8.70 | 0 | 0 | 0 |
| 26/08/2026 |
8.89
|
14,100 | 8.89 | 8.89 | 8.70 | 0 | 0 | 0 |
| 25/08/2026 |
8.88
|
7,400 | 8.85 | 9 | 8.85 | 0 | 0 | 0 |
| 24/08/2026 |
8.88
|
22,600 | 8.85 | 8.99 | 8.85 | 200 | 0 | 0.0 |
| 21/08/2026 |
8.85
|
23,700 | 8.80 | 8.90 | 8.75 | 1,400 | 0 | 0.0 |
| 20/08/2026 |
8.80
|
9,000 | 8.70 | 8.80 | 8.62 | 0 | 0 | 0 |
| 19/08/2026 |
8.73
|
11,600 | 8.80 | 8.80 | 8.61 | 0 | 100 | 0.0 |
| 18/08/2026 |
8.88
|
59,400 | 8.75 | 8.95 | 8.60 | 0 | 100 | 0.0 |
| 17/08/2026 |
8.80
|
21,800 | 8.85 | 8.89 | 8.60 | 0 | 1,000 | 0.0 |
| 14/08/2026 |
8.89
|
29,100 | 8.99 | 8.99 | 8.80 | 0 | 0 | 0 |
| 13/08/2026 |
8.90
|
19,200 | 8.96 | 9.34 | 8.80 | 0 | 0 | 0 |
| 12/08/2026 |
8.97
|
2,100 | 9.10 | 9.23 | 8.97 | 0 | 0 | 0 |
| 11/08/2026 |
9
|
45,700 | 9 | 9.20 | 8.90 | 1,200 | 0 | 0.0 |
| 10/08/2026 |
9.27
|
70,600 | 9.34 | 9.34 | 8.90 | 0 | 3,500 | 0.0 |
| 07/08/2026 |
8.95
|
43,900 | 8.90 | 9.19 | 8.86 | 0 | 0 | 0 |
| 06/08/2026 |
8.90
|
26,600 | 9.20 | 9.20 | 8.90 | 0 | 200 | 0.0 |
| 05/08/2026 |
9.20
|
53,900 | 9 | 9.28 | 8.90 | 0 | 1,100 | 0.0 |
| 04/08/2026 |
8.90
|
53,900 | 9.02 | 9.29 | 8.90 | 0 | 0 | 0 |
| 03/08/2026 |
9.29
|
26,200 | 9.20 | 9.30 | 9.10 | 600 | 0 | 0.0 |
| 31/07/2026 |
9.39
|
60,200 | 9.20 | 9.47 | 9 | 0 | 0 | 0 |
| 30/07/2026 |
9.30
|
22,300 | 9.20 | 9.33 | 9.15 | 3,800 | 0 | 0.0 |
| 29/07/2026 |
9.20
|
700 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 28/07/2026 |
9.10
|
11,600 | 8.80 | 9.20 | 8.80 | 0 | 0 | 0 |
| 27/07/2026 |
9
|
7,500 | 9 | 9 | 8.80 | 200 | 0 | 0.0 |
| 24/07/2026 |
9
|
1,200 | 9 | 9 | 9 | 0 | 0 | 0 |
| 23/07/2026 |
9
|
9,300 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 22/07/2026 |
9
|
17,500 | 9 | 9.15 | 8.90 | 200 | 0 | 0.0 |
| 21/07/2026 |
9.15
|
2,700 | 9.38 | 9.38 | 9.15 | 0 | 0 | 0 |
| 20/07/2026 |
9.28
|
23,200 | 9.20 | 9.35 | 8.95 | 0 | 0 | 0 |
| 17/07/2026 |
9.20
|
12,500 | 9.20 | 9.36 | 9.20 | 0 | 0 | 0 |
| 16/07/2026 |
9.33
|
14,000 | 9.20 | 9.35 | 9.20 | 0 | 0 | 0 |
| 15/07/2026 |
9.49
|
106,000 | 9.30 | 9.68 | 9.30 | 0 | 0 | 0 |
| 14/07/2026 |
9.30
|
73,400 | 9.23 | 9.68 | 9.23 | 0 | 0 | 0 |
| 13/07/2026 |
9.20
|
84,800 | 9.49 | 9.65 | 9.20 | 0 | 800 | 0.0 |
| 10/07/2026 |
9.65
|
46,600 | 9.61 | 9.68 | 9.40 | 0 | 200 | 0.0 |
| 09/07/2026 |
9.61
|
44,300 | 9.33 | 9.79 | 9.33 | 0 | 0 | 0 |
| 08/07/2026 |
9.61
|
31,000 | 9.30 | 9.68 | 9.30 | 0 | 0 | 0 |
| 07/07/2026 |
9.40
|
49,400 | 9.30 | 9.70 | 9.30 | 0 | 0 | 0 |
| 06/07/2026 |
9.40
|
5,000 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 |
| 03/07/2026 |
9.40
|
58,700 | 9.30 | 9.47 | 9.30 | 0 | 0 | 0 |
| 02/07/2026 |
9.38
|
37,100 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
| 01/07/2026 |
9.30
|
32,000 | 9.10 | 9.35 | 8.90 | 1,000 | 0 | 0.0 |
| 30/06/2026 |
9.30
|
2,300 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 29/06/2026 |
9.30
|
1,200 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 26/06/2026 |
9.35
|
8,900 | 9.30 | 9.35 | 9.20 | 0 | 0 | 0 |
| 25/06/2026 |
9.30
|
5,500 | 9.28 | 9.50 | 9.28 | 0 | 0 | 0 |
| 24/06/2026 |
9.28
|
28,600 | 9.20 | 9.28 | 9.06 | 0 | 0 | 0 |
| 23/06/2026 |
9.30
|
14,900 | 9.05 | 9.35 | 8.97 | 0 | 0 | 0 |
| 22/06/2026 |
9
|
14,100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 19/06/2026 |
9
|
7,500 | 9.35 | 9.35 | 9 | 0 | 0 | 0 |
| 18/06/2026 |
9.17
|
1,300 | 9 | 9.35 | 9 | 0 | 0 | 0 |
| 17/06/2026 |
9.27
|
7,400 | 9.30 | 9.40 | 9.27 | 0 | 0 | 0 |
| 16/06/2026 |
9.30
|
22,800 | 9.44 | 9.44 | 9.30 | 0 | 0 | 0 |
| 15/06/2026 |
9.45
|
5,000 | 9.49 | 9.49 | 9.30 | 0 | 0 | 0 |
| 12/06/2026 |
9.33
|
2,600 | 9.46 | 9.46 | 9.31 | 0 | 0 | 0 |
| 11/06/2026 |
9.46
|
15,000 | 9.48 | 9.48 | 9.30 | 0 | 0 | 0 |
| 10/06/2026 |
9.47
|
7,900 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
| 09/06/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 08/06/2026 |
9.50
|
7,700 | 9.32 | 9.50 | 9.11 | 0 | 0 | 0 |
| 05/06/2026 |
9.50
|
2,400 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
| 04/06/2026 |
9.40
|
5,200 | 9.65 | 9.65 | 9.40 | 0 | 0 | 0 |
| 03/06/2026 |
9.60
|
3,700 | 9.60 | 9.79 | 9.40 | 0 | 0 | 0 |