| 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) |
-0.17 | -1.96% | 1,947,400 | 26,900 | -0.3 |
8.23
8.70
8.55
|
|
2 tháng
(2026-08-10) |
-0.65 | -7.10% | 3,658,200 | 53,300 | 0.0 |
8.23
9.24
8.55
|
|
3 tháng
(2026-07-10) |
-0.95 | -10.05% | 7,019,100 | -249,400 | -2.7 |
8.20
9.45
8.55
|
|
6 tháng
(2026-04-13) |
-2.05 | -19.43% | 16,584,500 | -1,122,000 | -11.7 |
8.20
10.60
8.55
|
|
12 tháng
(2025-10-13) |
-3.60 | -29.75% | 84,759,200 | -1,610,200 | -16.6 |
8.20
12.10
8.55
|
|
24 tháng
(2024-10-18) |
-6.80 | -44.44% | 421,918,300 | -14,613,922 | -251.7 |
8.20
17.60
8.55
|
|
36 tháng
(2023-10-24) |
-2.85 | -25.11% | 604,611,300 | -17,434,426 | -298.5 |
8.20
17.60
8.55
|
|
60 tháng
(2021-11-03) |
-3.73 | -30.52% | 1,011,314,200 | -13,226,919 | -198.4 |
7.94
20.83
8.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
8.55
|
56,900 | 8.57 | 8.58 | 8.52 | 0 | 1,000 | 0 |
| 22/10/2026 |
8.55
|
32,100 | 8.58 | 8.58 | 8.53 | 0 | 0 | 0 |
| 21/10/2026 |
8.54
|
144,600 | 8.60 | 8.60 | 8.30 | 7,200 | 0 | 0 |
| 20/10/2026 |
8.51
|
39,100 | 8.57 | 8.57 | 8.51 | 0 | 1,400 | 0 |
| 19/10/2026 |
8.57
|
97,600 | 8.60 | 8.68 | 8.55 | 1,700 | 0 | 0 |
| 16/10/2026 |
8.45
|
30,900 | 8.42 | 8.49 | 8.37 | 0 | 0 | 0 |
| 15/10/2026 |
8.42
|
38,700 | 8.50 | 8.51 | 8.36 | 0 | 2,000 | 0 |
| 14/10/2026 |
8.43
|
7,900 | 8.40 | 8.44 | 8.40 | 0 | 300 | 0 |
| 13/10/2026 |
8.45
|
136,300 | 8.38 | 8.48 | 8.29 | 900 | 6,300 | 0 |
| 12/10/2026 |
8.40
|
54,000 | 8.37 | 8.45 | 8.37 | 0 | 700 | 0 |
| 09/10/2026 |
8.42
|
141,200 | 8.48 | 8.52 | 8.25 | 1,900 | 8,900 | -0.1 |
| 08/10/2026 |
8.50
|
76,800 | 8.52 | 8.57 | 8.49 | 1,300 | 0 | 0.0 |
| 07/10/2026 |
8.52
|
53,500 | 8.53 | 8.57 | 8.49 | 0 | 800 | 0.0 |
| 06/10/2026 |
8.53
|
155,900 | 8.51 | 8.63 | 8.50 | 1,700 | 1,100 | 0.0 |
| 05/10/2026 |
8.61
|
152,400 | 8.45 | 8.63 | 8.40 | 10,900 | 0 | 0.1 |
| 02/10/2026 |
8.45
|
58,500 | 8.43 | 8.48 | 8.30 | 300 | 300 | 0.0 |
| 01/10/2026 |
8.43
|
21,600 | 8.55 | 8.55 | 8.41 | 0 | 0 | 0 |
| 30/09/2026 |
8.49
|
34,100 | 8.41 | 8.56 | 8.41 | 10,000 | 5,600 | 0.0 |
| 29/09/2026 |
8.41
|
66,200 | 8.40 | 8.64 | 8.35 | 7,300 | 100 | 0.1 |
| 28/09/2026 |
8.50
|
67,000 | 8.70 | 8.73 | 8.50 | 0 | 1,100 | 0.0 |
| 25/09/2026 |
8.70
|
81,300 | 8.60 | 8.70 | 8.49 | 35,600 | 0 | 0.3 |
| 24/09/2026 |
8.63
|
87,900 | 8.68 | 8.68 | 8.45 | 34,100 | 9,200 | 0.2 |
| 23/09/2026 |
8.66
|
44,700 | 8.69 | 8.70 | 8.62 | 1,100 | 0 | 0.0 |
| 22/09/2026 |
8.69
|
157,400 | 8.70 | 8.71 | 8.63 | 55,000 | 2,300 | 0.5 |
| 21/09/2026 |
8.70
|
73,500 | 8.77 | 8.77 | 8.62 | 0 | 0 | 0 |
| 18/09/2026 |
8.70
|
166,900 | 8.45 | 8.71 | 8.05 | 9,200 | 200 | 0.1 |
| 17/09/2026 |
8.46
|
91,800 | 8.25 | 8.47 | 8.22 | 2,300 | 0 | 0.0 |
| 16/09/2026 |
8.24
|
28,200 | 8.23 | 8.28 | 8.22 | 0 | 0 | 0 |
| 15/09/2026 |
8.23
|
160,800 | 8.18 | 8.28 | 8.05 | 200 | 1,400 | 0.0 |
| 14/09/2026 |
8.26
|
78,200 | 8.49 | 8.50 | 8.26 | 0 | 100 | 0.0 |
| 11/09/2026 |
8.44
|
27,600 | 8.50 | 8.51 | 8.43 | 100 | 300 | 0.0 |
| 10/09/2026 |
8.50
|
38,900 | 8.49 | 8.54 | 8.46 | 0 | 3,200 | 0.0 |
| 09/09/2026 |
8.49
|
196,100 | 8.61 | 8.75 | 8.46 | 0 | 115,000 | -1.0 |
| 08/09/2026 |
8.67
|
28,100 | 8.67 | 8.75 | 8.67 | 0 | 1,500 | 0.0 |
| 07/09/2026 |
8.67
|
149,200 | 8.92 | 8.92 | 8.56 | 3,600 | 11,200 | -0.1 |
| 04/09/2026 |
8.92
|
34,000 | 9.05 | 9.05 | 8.91 | 100 | 3,600 | 0.0 |
| 03/09/2026 |
8.99
|
125,000 | 9.11 | 9.18 | 8.99 | 0 | 11,600 | -0.1 |
| 28/08/2026 |
9.19
|
53,300 | 9.11 | 9.20 | 9.08 | 15,000 | 3,000 | 0.1 |
| 27/08/2026 |
9.11
|
49,700 | 9.23 | 9.24 | 9.10 | 4,700 | 1,300 | 0.0 |
| 26/08/2026 |
9.23
|
106,900 | 9.20 | 9.25 | 9.14 | 1,400 | 0 | 0.0 |
| 25/08/2026 |
9.23
|
89,400 | 9.24 | 9.24 | 8.60 | 2,600 | 0 | 0.0 |
| 24/08/2026 |
9.24
|
74,200 | 9.24 | 9.24 | 9.14 | 0 | 5,700 | -0.1 |
| 21/08/2026 |
9.23
|
146,400 | 8.93 | 9.25 | 8.93 | 55,900 | 4,300 | 0.5 |
| 20/08/2026 |
9
|
69,400 | 8.86 | 9 | 8.86 | 1,500 | 5,300 | 0.0 |
| 19/08/2026 |
8.92
|
37,700 | 8.98 | 8.98 | 8.85 | 0 | 1,500 | 0.0 |
| 18/08/2026 |
8.99
|
89,400 | 9 | 9 | 8.93 | 800 | 500 | 0.0 |
| 17/08/2026 |
9
|
103,000 | 9 | 9.01 | 8.87 | 0 | 3,900 | 0.0 |
| 14/08/2026 |
9
|
47,300 | 9.05 | 9.08 | 8.90 | 0 | 5,500 | 0.0 |
| 13/08/2026 |
9.11
|
112,400 | 9.11 | 9.14 | 9.05 | 0 | 8,700 | -0.1 |
| 12/08/2026 |
9.11
|
115,600 | 9.11 | 9.17 | 9.01 | 1,300 | 1,900 | 0.0 |
| 11/08/2026 |
9.13
|
97,500 | 9.27 | 9.27 | 9.13 | 2,000 | 3,100 | 0.0 |
| 10/08/2026 |
9.15
|
210,400 | 9.10 | 9.23 | 9.08 | 8,600 | 0 | 0.1 |
| 07/08/2026 |
9.09
|
211,600 | 9.07 | 9.09 | 9.02 | 7,500 | 33,000 | -0.2 |
| 06/08/2026 |
9.07
|
121,500 | 9.05 | 9.08 | 8.91 | 3,200 | 10,000 | -0.1 |
| 05/08/2026 |
9.06
|
371,100 | 8.88 | 9.06 | 8.86 | 2,300 | 100 | 0.0 |
| 04/08/2026 |
8.85
|
94,800 | 8.82 | 8.88 | 8.80 | 200 | 100 | 0.0 |
| 03/08/2026 |
8.80
|
130,500 | 8.56 | 8.88 | 8.56 | 8,900 | 0 | 0.1 |
| 31/07/2026 |
8.57
|
136,300 | 8.50 | 8.60 | 8.50 | 1,500 | 1,000 | 0.0 |
| 30/07/2026 |
8.46
|
190,200 | 8.21 | 8.49 | 8.21 | 15,100 | 0 | 0.1 |
| 29/07/2026 |
8.30
|
70,400 | 8.30 | 8.30 | 8.22 | 1,800 | 1,100 | 0.0 |
| 28/07/2026 |
8.20
|
114,700 | 8.26 | 8.26 | 8.14 | 600 | 2,900 | 0.0 |
| 27/07/2026 |
8.27
|
108,200 | 8.40 | 8.47 | 8.27 | 0 | 18,000 | -0.2 |
| 24/07/2026 |
8.40
|
96,300 | 8.50 | 8.53 | 8.30 | 1,300 | 2,800 | 0.0 |
| 23/07/2026 |
8.53
|
96,700 | 8.50 | 8.61 | 8.50 | 500 | 4,600 | 0.0 |
| 22/07/2026 |
8.54
|
107,500 | 8.51 | 8.79 | 8.24 | 5,500 | 4,100 | 0.0 |
| 21/07/2026 |
8.65
|
556,000 | 8.51 | 8.84 | 8.51 | 4,900 | 264,000 | -2.3 |
| 20/07/2026 |
8.67
|
311,400 | 9.05 | 9.08 | 8.50 | 5,800 | 0 | 0.1 |
| 17/07/2026 |
9.07
|
63,600 | 9.20 | 9.20 | 9.06 | 0 | 1,500 | 0.0 |
| 16/07/2026 |
9.20
|
154,100 | 9.23 | 9.30 | 9.01 | 10,300 | 26,400 | -0.1 |
| 15/07/2026 |
9.24
|
54,400 | 9.37 | 9.37 | 9.19 | 0 | 0 | 0 |
| 14/07/2026 |
9.30
|
195,300 | 9.20 | 9.35 | 9.19 | 2,900 | 1,000 | 0.0 |
| 13/07/2026 |
9.25
|
138,200 | 9.43 | 9.45 | 9.25 | 0 | 3,400 | 0.0 |
| 10/07/2026 |
9.45
|
38,100 | 9.47 | 9.51 | 9.41 | 0 | 1,000 | 0.0 |
| 09/07/2026 |
9.46
|
70,100 | 9.51 | 9.55 | 9.45 | 0 | 1,300 | 0.0 |
| 08/07/2026 |
9.51
|
79,300 | 9.50 | 9.55 | 9.46 | 0 | 2,100 | 0.0 |
| 07/07/2026 |
9.51
|
88,300 | 9.55 | 9.67 | 9.46 | 500 | 3,000 | 0.0 |
| 06/07/2026 |
9.60
|
84,200 | 9.67 | 9.69 | 9.50 | 0 | 9,500 | -0.1 |
| 03/07/2026 |
9.67
|
138,000 | 9.50 | 9.70 | 9.50 | 3,500 | 1,200 | 0.0 |
| 02/07/2026 |
9.67
|
43,400 | 9.67 | 9.77 | 9.66 | 2,400 | 0 | 0.0 |
| 01/07/2026 |
9.67
|
247,800 | 9.54 | 9.68 | 9.43 | 13,500 | 0 | 0.1 |
| 30/06/2026 |
9.43
|
187,200 | 9.44 | 9.54 | 9.20 | 11,200 | 500 | 0.1 |
| 29/06/2026 |
9.43
|
95,200 | 9.46 | 9.53 | 9.43 | 0 | 0 | 0 |
| 26/06/2026 |
9.52
|
81,200 | 9.61 | 9.67 | 9.48 | 0 | 0 | 0 |
| 25/06/2026 |
9.60
|
132,700 | 9.63 | 9.72 | 9.60 | 500 | 100 | 0.0 |
| 24/06/2026 |
9.63
|
124,100 | 9.70 | 9.72 | 9.63 | 0 | 0 | 0 |
| 23/06/2026 |
9.70
|
130,600 | 9.72 | 9.81 | 9.69 | 0 | 2,600 | 0.0 |
| 22/06/2026 |
9.72
|
42,700 | 9.74 | 9.76 | 9.71 | 0 | 1,000 | 0.0 |
| 19/06/2026 |
9.74
|
60,300 | 9.77 | 9.84 | 9.74 | 0 | 0 | 0 |
| 18/06/2026 |
9.78
|
67,700 | 9.76 | 9.81 | 9.76 | 0 | 0 | 0 |
| 17/06/2026 |
9.78
|
97,600 | 9.79 | 9.79 | 9.76 | 1,300 | 0 | 0.0 |
| 16/06/2026 |
9.77
|
97,800 | 9.76 | 9.84 | 9.75 | 0 | 1,600 | 0.0 |
| 15/06/2026 |
9.76
|
91,800 | 9.74 | 9.84 | 9.74 | 0 | 3,600 | 0.0 |
| 12/06/2026 |
9.79
|
84,700 | 9.90 | 9.90 | 9.75 | 0 | 2,500 | 0.0 |
| 11/06/2026 |
9.82
|
129,700 | 9.92 | 9.92 | 9.71 | 0 | 1,000 | 0.0 |
| 10/06/2026 |
9.86
|
39,000 | 9.81 | 9.94 | 9.81 | 100 | 0 | 0.0 |
| 09/06/2026 |
9.92
|
68,300 | 9.94 | 9.94 | 9.63 | 2,800 | 0 | 0.0 |
| 08/06/2026 |
9.94
|
154,700 | 9.90 | 9.94 | 9.84 | 0 | 0 | 0 |
| 05/06/2026 |
9.94
|
130,200 | 9.95 | 9.98 | 9.92 | 0 | 0 | 0 |
| 04/06/2026 |
9.94
|
63,100 | 9.95 | 10 | 9.90 | 0 | 2,700 | 0.0 |
| 03/06/2026 |
9.95
|
73,700 | 9.99 | 10 | 9.93 | 0 | 100 | 0.0 |