| 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 | 15.85% | 2,527,800 | 0 | 0 |
7.70
10
9.10
|
|
2 tháng
(2026-08-10) |
0.50 | 5.56% | 3,673,500 | 0 | 0 |
7.70
10
9.10
|
|
3 tháng
(2026-07-10) |
-0.40 | -4.04% | 4,761,200 | 0 | 0 |
7.70
10
9.10
|
|
6 tháng
(2026-04-13) |
-2.30 | -19.49% | 11,418,900 | 0 | 0 |
7.70
12.40
9.10
|
|
12 tháng
(2025-10-13) |
0.71 | 8.11% | 73,014,700 | 0 | 0 |
7.70
13.90
9.10
|
|
24 tháng
(2024-10-18) |
3 | 46.26% | 218,696,306 | 0 | 0 |
4.68
13.90
9.10
|
|
36 tháng
(2023-10-24) |
2.72 | 40.08% | 297,609,878 | 0 | 0 |
4.68
13.90
9.10
|
|
60 tháng
(2021-11-03) |
-3.15 | -24.88% | 729,759,428 | 0 | 0 |
3.09
24.83
9.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
9.10
|
212,700 | 9.30 | 9.30 | 8.90 | 0 | 0 | 0 |
| 22/10/2026 |
9.40
|
84,800 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
| 21/10/2026 |
9.50
|
284,700 | 9 | 9.70 | 9 | 0 | 0 | 0 |
| 20/10/2026 |
9
|
150,700 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 19/10/2026 |
9
|
180,500 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
| 16/10/2026 |
8.90
|
69,400 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 15/10/2026 |
9
|
75,300 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
| 14/10/2026 |
9.10
|
189,100 | 9 | 9.20 | 8.60 | 0 | 0 | 0 |
| 13/10/2026 |
9
|
110,100 | 9.50 | 9.60 | 8.80 | 0 | 0 | 0 |
| 12/10/2026 |
9.50
|
120,700 | 9.10 | 9.90 | 9.10 | 0 | 0 | 0 |
| 09/10/2026 |
9.20
|
162,400 | 9.50 | 9.60 | 8.90 | 0 | 0 | 0 |
| 08/10/2026 |
9.40
|
219,800 | 10 | 10 | 9.30 | 0 | 0 | 0 |
| 07/10/2026 |
9.90
|
447,400 | 9.80 | 10.10 | 9.50 | 0 | 0 | 0 |
| 06/10/2026 |
10
|
602,700 | 10.10 | 10.10 | 9.50 | 0 | 0 | 0 |
| 05/10/2026 |
8.80
|
100,100 | 8 | 8.80 | 7.90 | 0 | 0 | 0 |
| 02/10/2026 |
7.70
|
21,300 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| 01/10/2026 |
7.70
|
26,600 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
| 30/09/2026 |
7.70
|
24,200 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 29/09/2026 |
7.70
|
23,800 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
| 28/09/2026 |
7.80
|
48,000 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 25/09/2026 |
7.70
|
51,900 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 24/09/2026 |
7.80
|
62,000 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 23/09/2026 |
7.70
|
51,400 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 22/09/2026 |
8
|
70,700 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 21/09/2026 |
8
|
13,600 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 18/09/2026 |
7.90
|
53,900 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 17/09/2026 |
8
|
49,300 | 8 | 8.40 | 7.90 | 0 | 0 | 0 |
| 16/09/2026 |
7.90
|
25,500 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 15/09/2026 |
8
|
319,000 | 7.70 | 8.20 | 7.60 | 0 | 0 | 0 |
| 14/09/2026 |
7.80
|
111,500 | 7.90 | 8.10 | 7.60 | 0 | 0 | 0 |
| 11/09/2026 |
7.90
|
94,700 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 10/09/2026 |
8.20
|
13,100 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 09/09/2026 |
8.30
|
31,100 | 8.10 | 8.40 | 8 | 0 | 0 | 0 |
| 08/09/2026 |
8.20
|
61,700 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 07/09/2026 |
8.20
|
65,900 | 8.40 | 8.50 | 8.10 | 0 | 0 | 0 |
| 04/09/2026 |
8.40
|
234,800 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |
| 03/09/2026 |
8.40
|
132,500 | 8.60 | 8.70 | 7.70 | 0 | 0 | 0 |
| 28/08/2026 |
8.70
|
26,700 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 27/08/2026 |
8.80
|
21,100 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 26/08/2026 |
8.80
|
86,000 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 25/08/2026 |
8.70
|
111,100 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 24/08/2026 |
8.80
|
90,500 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 21/08/2026 |
8.80
|
15,100 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 20/08/2026 |
8.70
|
79,300 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 19/08/2026 |
8.70
|
26,500 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 18/08/2026 |
8.80
|
55,700 | 9 | 9 | 8.60 | 0 | 0 | 0 |
| 17/08/2026 |
9
|
23,300 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 14/08/2026 |
8.70
|
50,900 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 13/08/2026 |
9.20
|
25,100 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 12/08/2026 |
9.20
|
68,200 | 8.90 | 9.30 | 8.90 | 0 | 0 | 0 |
| 11/08/2026 |
8.90
|
15,300 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 10/08/2026 |
9
|
17,700 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
| 07/08/2026 |
8.80
|
31,200 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 06/08/2026 |
8.90
|
18,100 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
| 05/08/2026 |
9
|
59,300 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
| 04/08/2026 |
9
|
25,800 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
| 03/08/2026 |
9.20
|
51,500 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
| 31/07/2026 |
8.80
|
27,500 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 30/07/2026 |
9
|
49,200 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 29/07/2026 |
8.70
|
22,600 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 28/07/2026 |
8.70
|
28,500 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 27/07/2026 |
8.90
|
182,000 | 8.90 | 9 | 8.50 | 0 | 0 | 0 |
| 24/07/2026 |
9
|
14,500 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 23/07/2026 |
8.90
|
114,000 | 8.80 | 9.10 | 8.60 | 0 | 0 | 0 |
| 22/07/2026 |
9
|
104,000 | 8.50 | 9.50 | 8.50 | 0 | 0 | 0 |
| 21/07/2026 |
9.30
|
33,500 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
| 20/07/2026 |
9.40
|
19,200 | 9.10 | 9.70 | 9.10 | 0 | 0 | 0 |
| 17/07/2026 |
9.40
|
8,800 | 9.70 | 9.70 | 9.30 | 0 | 0 | 0 |
| 16/07/2026 |
9.60
|
125,600 | 9.50 | 9.60 | 9.10 | 0 | 0 | 0 |
| 15/07/2026 |
9.50
|
24,800 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
| 14/07/2026 |
9.70
|
67,300 | 9.60 | 9.80 | 9.50 | 0 | 0 | 0 |
| 13/07/2026 |
9.90
|
46,200 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
| 10/07/2026 |
9.90
|
34,100 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
| 09/07/2026 |
9.90
|
80,100 | 10.20 | 10.40 | 9.80 | 0 | 0 | 0 |
| 08/07/2026 |
10.20
|
63,700 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
| 07/07/2026 |
10
|
60,500 | 10.10 | 10.80 | 9.90 | 0 | 0 | 0 |
| 06/07/2026 |
9.90
|
73,100 | 10.20 | 10.20 | 9.90 | 0 | 0 | 0 |
| 03/07/2026 |
10
|
28,700 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
| 02/07/2026 |
12.40
|
751,400 | 13.20 | 13.20 | 12.30 | 0 | 0 | 0 |
| 01/07/2026 |
10.30
|
90,500 | 10.30 | 10.40 | 9.90 | 0 | 0 | 0 |
| 30/06/2026 |
10.20
|
31,600 | 10.20 | 10.50 | 10.20 | 0 | 0 | 0 |
| 29/06/2026 |
10.40
|
199,300 | 9.90 | 10.50 | 9.80 | 0 | 0 | 0 |
| 26/06/2026 |
10
|
26,000 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
| 25/06/2026 |
10
|
65,300 | 9.70 | 10 | 9.70 | 0 | 0 | 0 |
| 24/06/2026 |
9.70
|
42,800 | 9.90 | 10 | 9.70 | 0 | 0 | 0 |
| 23/06/2026 |
9.90
|
48,000 | 10 | 10 | 9.80 | 0 | 0 | 0 |
| 22/06/2026 |
10
|
24,500 | 9.90 | 10.10 | 9.90 | 0 | 0 | 0 |
| 19/06/2026 |
9.90
|
28,300 | 9.90 | 10.10 | 9.90 | 0 | 0 | 0 |
| 18/06/2026 |
10
|
18,900 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
| 17/06/2026 |
10
|
32,300 | 9.90 | 10.10 | 9.90 | 0 | 0 | 0 |
| 16/06/2026 |
10
|
45,200 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
| 15/06/2026 |
9.90
|
45,000 | 10.10 | 10.20 | 9.90 | 0 | 0 | 0 |
| 12/06/2026 |
9.90
|
31,700 | 9.90 | 10.10 | 9.90 | 0 | 0 | 0 |
| 11/06/2026 |
10
|
29,200 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 10/06/2026 |
9.90
|
50,700 | 9.80 | 10.20 | 9.80 | 0 | 0 | 0 |
| 09/06/2026 |
9.90
|
56,000 | 10.10 | 10.10 | 9.70 | 0 | 0 | 0 |
| 08/06/2026 |
9.90
|
49,700 | 9.70 | 10.10 | 9.70 | 0 | 0 | 0 |
| 05/06/2026 |
10
|
35,600 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
| 04/06/2026 |
10
|
37,800 | 10 | 10.10 | 9.80 | 0 | 0 | 0 |
| 03/06/2026 |
10.10
|
62,900 | 9.90 | 10.30 | 9.90 | 0 | 0 | 0 |