| 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) |
-2.22 | -20.75% | 43,100 | -3,800 | 0.0 |
8.48
11.30
9.52
|
|
2 tháng
(2026-08-10) |
-0.71 | -7.73% | 140,600 | 9,800 | 0.2 |
7.81
11.30
9.52
|
|
3 tháng
(2026-07-10) |
0.67 | 8.58% | 262,000 | -2,800 | 0.1 |
7.72
11.30
9.52
|
|
6 tháng
(2026-04-13) |
0.38 | 4.69% | 404,600 | -7,600 | 0.2 |
7.50
11.30
9.52
|
|
12 tháng
(2025-10-13) |
1.04 | 13.98% | 436,900 | -7,900 | 0.2 |
7.41
11.30
9.52
|
|
24 tháng
(2024-10-18) |
0.28 | 3.41% | 510,500 | -10,900 | 0.1 |
7.41
11.30
9.52
|
|
36 tháng
(2023-10-24) |
1.53 | 21.98% | 950,400 | -100,600 | -0.5 |
6.06
11.30
9.52
|
|
60 tháng
(2021-11-03) |
-4.22 | -33.23% | 1,861,900 | -160,177 | -3.1 |
5.96
12.70
9.52
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
9.52
|
3,000 | 9.52 | 9.52 | 9.52 | 3,000 | 0 | 0 |
| 22/10/2026 |
8.90
|
3,300 | 7.90 | 8.90 | 7.81 | 0 | 3,200 | 0 |
| 21/10/2026 |
8.34
|
6,400 | 7.70 | 8.34 | 7.62 | 0 | 6,200 | 0 |
| 20/10/2026 |
7.81
|
3,100 | 7.81 | 7.81 | 7.81 | 0 | 3,100 | 0 |
| 19/10/2026 |
8.34
|
8,300 | 9.20 | 9.49 | 8.32 | 8,000 | 200 | 0 |
| 16/10/2026 |
8.94
|
4,200 | 8.94 | 8.94 | 8.94 | 4,200 | 0 | 0 |
| 15/10/2026 |
8.38
|
1,100 | 7.82 | 8.38 | 7.82 | 0 | 1,000 | 0 |
| 14/10/2026 |
8.38
|
100 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 13/10/2026 |
8.38
|
1,400 | 7.83 | 8.38 | 7.83 | 300 | 0 | 0 |
| 12/10/2026 |
7.84
|
5,200 | 7.84 | 7.84 | 7.84 | 0 | 5,200 | 0 |
| 09/10/2026 |
7.91
|
2,800 | 7.91 | 7.91 | 7.91 | 0 | 2,800 | 0.0 |
| 08/10/2026 |
8.48
|
3,900 | 8.48 | 8.48 | 8.48 | 0 | 2,500 | 0.0 |
| 07/10/2026 |
9.11
|
9,100 | 10 | 10 | 9.11 | 9,000 | 0 | 0.1 |
| 06/10/2026 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |
| 05/10/2026 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |
| 02/10/2026 |
9.79
|
600 | 9.79 | 9.79 | 9.79 | 600 | 0 | 0.0 |
| 01/10/2026 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
| 30/09/2026 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
| 29/09/2026 |
9.45
|
5,500 | 8.27 | 9.45 | 8.27 | 0 | 5,400 | 0.0 |
| 28/09/2026 |
8.85
|
11,700 | 9.99 | 9.99 | 8.85 | 5,500 | 5,300 | 0.0 |
| 25/09/2026 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 24/09/2026 |
9.12
|
100 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
| 23/09/2026 |
9.80
|
200 | 8.75 | 9.80 | 8.75 | 0 | 0 | 0 |
| 22/09/2026 |
9.40
|
3,000 | 8.20 | 9.40 | 8.20 | 0 | 2,800 | 0.0 |
| 21/09/2026 |
8.81
|
2,800 | 8.78 | 8.81 | 8.78 | 0 | 2,600 | 0.0 |
| 18/09/2026 |
9.44
|
800 | 9.45 | 9.45 | 9.44 | 100 | 0 | 0.0 |
| 17/09/2026 |
10.15
|
600 | 9.50 | 10.15 | 9.50 | 400 | 0 | 0.0 |
| 16/09/2026 |
9.87
|
300 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
| 15/09/2026 |
10.60
|
1,900 | 9.50 | 10.65 | 9.49 | 0 | 500 | 0.0 |
| 14/09/2026 |
10.20
|
600 | 10.20 | 11.40 | 10.20 | 0 | 300 | 0.0 |
| 11/09/2026 |
10.95
|
900 | 11.25 | 11.25 | 10.95 | 0 | 300 | 0.0 |
| 10/09/2026 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 09/09/2026 |
11.30
|
300 | 11.30 | 11.30 | 11.30 | 300 | 0 | 0.0 |
| 08/09/2026 |
10.70
|
700 | 10.20 | 10.70 | 9.77 | 0 | 0 | 0 |
| 07/09/2026 |
10.50
|
500 | 10.30 | 10.50 | 9.63 | 100 | 0 | 0.0 |
| 04/09/2026 |
10.35
|
14,600 | 10.35 | 10.80 | 10 | 13,600 | 0 | 0.1 |
| 03/09/2026 |
10.35
|
100 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
| 28/08/2026 |
10.65
|
400 | 10.30 | 10.80 | 10.30 | 0 | 0 | 0 |
| 27/08/2026 |
10.30
|
5,300 | 10.45 | 10.45 | 9.18 | 0 | 5,000 | 0.0 |
| 26/08/2026 |
9.85
|
9,600 | 9.85 | 9.85 | 8.59 | 0 | 9,100 | -0.1 |
| 25/08/2026 |
9.21
|
11,400 | 10.40 | 10.50 | 9.21 | 10,300 | 100 | 0.1 |
| 24/08/2026 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 21/08/2026 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 20/08/2026 |
9.44
|
13,400 | 8.22 | 9.44 | 8.22 | 0 | 10,600 | -0.1 |
| 19/08/2026 |
8.83
|
10,500 | 9.40 | 9.98 | 8.83 | 9,200 | 0 | 0.1 |
| 18/08/2026 |
9.49
|
3,000 | 9.49 | 9.49 | 9.49 | 3,000 | 0 | 0.0 |
| 17/08/2026 |
8.88
|
100 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 14/08/2026 |
8.34
|
9,200 | 7.71 | 8.34 | 7.71 | 0 | 9,100 | -0.1 |
| 13/08/2026 |
7.81
|
2,900 | 7.81 | 7.81 | 7.81 | 0 | 2,900 | 0.0 |
| 12/08/2026 |
7.97
|
400 | 8 | 8 | 7.97 | 0 | 400 | 0.0 |
| 11/08/2026 |
8.55
|
13,500 | 9.44 | 9.44 | 8.55 | 12,100 | 0 | 0.1 |
| 10/08/2026 |
9.19
|
2,500 | 9.19 | 9.19 | 9.19 | 2,500 | 0 | 0.0 |
| 07/08/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 06/08/2026 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 05/08/2026 |
8.56
|
12,600 | 7.80 | 8.56 | 7.61 | 0 | 12,400 | -0.1 |
| 04/08/2026 |
8.01
|
2,500 | 8.01 | 8.01 | 8.01 | 0 | 2,500 | 0.0 |
| 03/08/2026 |
8.53
|
100 | 8.53 | 8.53 | 8.53 | 0 | 100 | 0.0 |
| 31/07/2026 |
9.17
|
100 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 30/07/2026 |
9.84
|
3,500 | 9.84 | 9.84 | 9.84 | 3,500 | 0 | 0.0 |
| 29/07/2026 |
9.29
|
11,600 | 9.29 | 9.29 | 9.29 | 11,600 | 0 | 0.1 |
| 28/07/2026 |
8.90
|
5,100 | 7.76 | 8.90 | 7.76 | 0 | 3,600 | 0.0 |
| 27/07/2026 |
8.33
|
11,500 | 7.71 | 8.33 | 7.71 | 0 | 11,400 | -0.1 |
| 24/07/2026 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 23/07/2026 |
8.22
|
8,900 | 8.85 | 9.37 | 8.22 | 8,900 | 0 | 0.1 |
| 22/07/2026 |
8.82
|
4,200 | 8.81 | 8.82 | 8.81 | 3,700 | 0 | 0.0 |
| 21/07/2026 |
8.25
|
16,700 | 7.51 | 8.25 | 7.51 | 7,700 | 9,000 | 0.0 |
| 20/07/2026 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 17/07/2026 |
7.72
|
11,500 | 7.72 | 7.72 | 7.72 | 0 | 11,500 | -0.1 |
| 16/07/2026 |
8.29
|
7,100 | 9.39 | 9.39 | 8.29 | 7,100 | 0 | 0.1 |
| 15/07/2026 |
8.91
|
4,000 | 8.91 | 8.91 | 8.91 | 4,000 | 0 | 0.0 |
| 14/07/2026 |
8.34
|
14,300 | 7.80 | 8.34 | 7.28 | 6,600 | 7,700 | 0.0 |
| 13/07/2026 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 10/07/2026 |
7.81
|
7,500 | 7.81 | 7.81 | 7.81 | 0 | 7,500 | -0.1 |
| 09/07/2026 |
8.27
|
13,500 | 9.40 | 9.44 | 8.27 | 10,500 | 3,000 | 0.1 |
| 08/07/2026 |
8.88
|
100 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 07/07/2026 |
8.30
|
20,100 | 8.30 | 8.30 | 7.77 | 9,700 | 10,300 | 0.0 |
| 06/07/2026 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 03/07/2026 |
7.76
|
20,700 | 8.80 | 8.80 | 7.76 | 11,000 | 9,700 | 0.0 |
| 02/07/2026 |
8.24
|
100 | 8.24 | 8.24 | 8.24 | 100 | 0 | 0.0 |
| 01/07/2026 |
7.71
|
11,000 | 7.71 | 7.71 | 7.71 | 0 | 11,000 | -0.1 |
| 30/06/2026 |
8.16
|
100 | 8.16 | 8.16 | 8.16 | 0 | 100 | 0.0 |
| 29/06/2026 |
8.74
|
9,100 | 9.60 | 9.74 | 8.74 | 9,000 | 0 | 0.1 |
| 26/06/2026 |
9.39
|
300 | 9.30 | 9.39 | 9.30 | 300 | 0 | 0.0 |
| 25/06/2026 |
8.97
|
3,100 | 7.96 | 8.97 | 7.96 | 0 | 3,100 | 0.0 |
| 24/06/2026 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 23/06/2026 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 22/06/2026 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 19/06/2026 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 18/06/2026 |
8.01
|
5,400 | 8.01 | 8.01 | 8.01 | 0 | 5,400 | 0.0 |
| 17/06/2026 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 16/06/2026 |
8.42
|
200 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 15/06/2026 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 12/06/2026 |
9.04
|
8,000 | 9.03 | 9.04 | 9.03 | 8,000 | 0 | 0.1 |
| 11/06/2026 |
8.48
|
100 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 10/06/2026 |
8.01
|
8,000 | 8.01 | 8.01 | 8.01 | 0 | 8,000 | -0.1 |
| 09/06/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 08/06/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 05/06/2026 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 04/06/2026 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 03/06/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |