| 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) |
-2.12 | -19.81% | 22,012,400 | -285,700 | -2.8 |
8.58
10.70
9.52
|
|
2 tháng
(2026-08-10) |
-1.62 | -15.88% | 42,833,000 | -105,300 | -0.9 |
8.58
11.05
9.52
|
|
3 tháng
(2026-07-10) |
-2.17 | -20.19% | 65,190,900 | -163,300 | -1.5 |
8.58
11.05
9.52
|
|
6 tháng
(2026-04-13) |
-5.37 | -38.49% | 195,075,200 | -3,696,600 | -47.7 |
8.58
13.95
9.52
|
|
12 tháng
(2025-10-13) |
-10.52 | -55.08% | 529,534,700 | -4,950,500 | -85.4 |
8.58
19.10
9.52
|
|
24 tháng
(2024-10-18) |
1.35 | 18.67% | 1,746,887,900 | -5,256,043 | -178.3 |
7
19.70
9.52
|
|
36 tháng
(2023-10-24) |
2.63 | 44.13% | 2,403,693,800 | 10,026,173 | -33.7 |
4.91
19.70
9.52
|
|
60 tháng
(2021-11-03) |
1.94 | 29.12% | 3,877,457,000 | 3,766,666 | -101.2 |
2.37
19.70
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
|
1,446,600 | 9.42 | 9.55 | 9.32 | 239,500 | 3,600 | 0 |
| 22/10/2026 |
9.42
|
1,106,100 | 9.56 | 9.56 | 9.30 | 136,600 | 24,500 | 0 |
| 21/10/2026 |
9.40
|
2,235,800 | 9.07 | 9.58 | 9.05 | 181,000 | 257,800 | 0 |
| 20/10/2026 |
9
|
922,300 | 8.98 | 9.02 | 8.86 | 97,800 | 13,300 | 0 |
| 19/10/2026 |
8.98
|
1,992,900 | 9.06 | 9.11 | 8.87 | 0 | 105,000 | 0 |
| 16/10/2026 |
9
|
712,700 | 9.03 | 9.06 | 8.90 | 400 | 121,000 | 0 |
| 15/10/2026 |
8.95
|
1,536,800 | 8.70 | 9.08 | 8.63 | 147,800 | 100,800 | 0 |
| 14/10/2026 |
8.69
|
667,500 | 8.70 | 8.78 | 8.67 | 75,800 | 9,800 | 0 |
| 13/10/2026 |
8.82
|
817,500 | 8.72 | 8.87 | 8.70 | 92,200 | 7,400 | 0 |
| 12/10/2026 |
8.86
|
1,133,000 | 8.82 | 8.87 | 8.73 | 143,900 | 30,900 | 0 |
| 09/10/2026 |
8.80
|
1,642,900 | 8.59 | 8.94 | 8.35 | 252,300 | 49,800 | 1.7 |
| 08/10/2026 |
8.58
|
773,000 | 8.90 | 8.90 | 8.58 | 14,300 | 41,700 | -0.2 |
| 07/10/2026 |
8.90
|
1,006,900 | 8.79 | 8.95 | 8.78 | 44,900 | 74,900 | -0.3 |
| 06/10/2026 |
8.95
|
1,277,300 | 8.84 | 9 | 8.60 | 36,700 | 2,900 | 0.3 |
| 05/10/2026 |
9
|
828,300 | 9 | 9.13 | 8.89 | 600 | 0 | 0.0 |
| 02/10/2026 |
9.10
|
1,495,800 | 9.07 | 9.19 | 8.93 | 127,700 | 26,900 | 0.9 |
| 01/10/2026 |
9.18
|
840,400 | 9.29 | 9.29 | 9.06 | 3,400 | 18,300 | -0.1 |
| 30/09/2026 |
9.30
|
886,200 | 9.25 | 9.39 | 9.21 | 0 | 0 | 0 |
| 29/09/2026 |
9.31
|
766,700 | 9.21 | 9.35 | 9.14 | 26,900 | 11,600 | 0.1 |
| 28/09/2026 |
9.31
|
1,359,400 | 9.59 | 9.59 | 9.20 | 18,300 | 0 | 0.2 |
| 25/09/2026 |
9.60
|
1,100,700 | 9.60 | 9.64 | 9.48 | 0 | 90,900 | -0.9 |
| 24/09/2026 |
9.64
|
1,199,400 | 9.75 | 9.75 | 9.46 | 11,600 | 93,000 | -0.8 |
| 23/09/2026 |
9.75
|
480,200 | 9.82 | 9.93 | 9.74 | 0 | 900 | 0.0 |
| 22/09/2026 |
9.86
|
524,400 | 9.87 | 9.95 | 9.76 | 0 | 80,000 | -0.8 |
| 21/09/2026 |
9.87
|
724,200 | 10.10 | 10.10 | 9.79 | 200 | 91,900 | -0.9 |
| 18/09/2026 |
10.05
|
645,000 | 10.10 | 10.10 | 9.93 | 0 | 9,400 | -0.1 |
| 17/09/2026 |
9.96
|
1,225,000 | 9.72 | 10.30 | 9.72 | 30,800 | 33,200 | 0.0 |
| 16/09/2026 |
9.88
|
673,900 | 9.90 | 9.92 | 9.71 | 3,000 | 6,900 | 0.0 |
| 15/09/2026 |
9.95
|
663,300 | 9.70 | 9.95 | 9.70 | 9,500 | 4,200 | 0.1 |
| 14/09/2026 |
9.80
|
1,314,200 | 9.88 | 9.97 | 9.55 | 20,100 | 4,000 | 0.2 |
| 11/09/2026 |
10
|
1,714,100 | 10.45 | 10.55 | 10 | 20,300 | 139,900 | -1.2 |
| 10/09/2026 |
10.60
|
537,000 | 10.40 | 10.60 | 10.40 | 5,200 | 2,100 | 0.0 |
| 09/09/2026 |
10.65
|
589,900 | 10.65 | 10.75 | 10.50 | 300 | 1,600 | 0.0 |
| 08/09/2026 |
10.70
|
1,387,100 | 10.70 | 10.70 | 10.35 | 74,800 | 0 | 0.8 |
| 07/09/2026 |
10.70
|
806,100 | 10.85 | 10.90 | 10.55 | 0 | 3,500 | 0.0 |
| 04/09/2026 |
10.85
|
975,000 | 10.75 | 10.95 | 10.65 | 5,000 | 6,400 | 0.0 |
| 03/09/2026 |
10.90
|
1,313,000 | 10.80 | 10.95 | 10.65 | 800 | 0 | 0.0 |
| 28/08/2026 |
11.05
|
1,423,000 | 10.95 | 11.05 | 10.70 | 203,500 | 6,000 | 2.2 |
| 27/08/2026 |
10.95
|
1,210,800 | 10.95 | 10.95 | 10.60 | 2,900 | 132,700 | -1.4 |
| 26/08/2026 |
10.95
|
1,317,500 | 10.85 | 10.95 | 10.55 | 0 | 62,000 | -0.7 |
| 25/08/2026 |
10.90
|
1,395,700 | 10.95 | 11 | 10.60 | 3,000 | 3,100 | 0.0 |
| 24/08/2026 |
11.05
|
3,071,900 | 10.45 | 11.10 | 10.25 | 134,800 | 11,100 | 1.3 |
| 21/08/2026 |
10.45
|
2,486,400 | 9.70 | 10.45 | 9.70 | 190,200 | 5,100 | 1.9 |
| 20/08/2026 |
9.80
|
471,600 | 9.89 | 9.89 | 9.70 | 0 | 12,900 | -0.1 |
| 19/08/2026 |
9.87
|
651,200 | 9.72 | 9.89 | 9.56 | 7,100 | 65,100 | -0.6 |
| 18/08/2026 |
9.71
|
481,000 | 9.83 | 10 | 9.71 | 900 | 20,800 | -0.2 |
| 17/08/2026 |
9.90
|
894,400 | 9.95 | 10.15 | 9.75 | 13,300 | 35,700 | -0.2 |
| 14/08/2026 |
9.95
|
1,154,300 | 9.87 | 10.15 | 9.70 | 64,300 | 99,100 | -0.3 |
| 13/08/2026 |
9.87
|
875,500 | 10 | 10.05 | 9.78 | 21,700 | 52,100 | -0.3 |
| 12/08/2026 |
9.99
|
568,600 | 10.15 | 10.15 | 9.91 | 0 | 1,200 | 0.0 |
| 11/08/2026 |
10
|
661,400 | 10.10 | 10.20 | 10 | 24,100 | 1,600 | 0.2 |
| 10/08/2026 |
10.20
|
1,063,200 | 9.89 | 10.20 | 9.75 | 48,900 | 21,700 | 0.3 |
| 07/08/2026 |
9.75
|
858,800 | 9.83 | 9.88 | 9.75 | 0 | 48,200 | -0.5 |
| 06/08/2026 |
9.93
|
960,300 | 9.96 | 10 | 9.71 | 1,000 | 77,200 | -0.8 |
| 05/08/2026 |
9.95
|
1,554,300 | 10.40 | 10.45 | 9.95 | 28,000 | 14,500 | 0.1 |
| 04/08/2026 |
10.25
|
880,700 | 10.30 | 10.30 | 10.05 | 1,800 | 46,200 | -0.5 |
| 03/08/2026 |
10.15
|
1,738,400 | 9.64 | 10.15 | 9.53 | 226,500 | 30,600 | 1.9 |
| 31/07/2026 |
9.52
|
828,200 | 9.81 | 9.87 | 9.52 | 7,600 | 95,700 | -0.9 |
| 30/07/2026 |
9.80
|
1,054,300 | 9.39 | 9.80 | 9.39 | 44,700 | 30,200 | 0.1 |
| 29/07/2026 |
9.40
|
581,800 | 9.50 | 9.70 | 9.40 | 25,500 | 22,100 | 0.0 |
| 28/07/2026 |
9.60
|
759,000 | 9.40 | 9.73 | 8.83 | 87,700 | 88,900 | 0.0 |
| 27/07/2026 |
9.49
|
747,800 | 9.79 | 9.89 | 9.49 | 2,800 | 58,700 | -0.5 |
| 24/07/2026 |
9.88
|
804,500 | 9.89 | 9.97 | 9.67 | 12,200 | 100,500 | -0.9 |
| 23/07/2026 |
9.91
|
1,178,700 | 9.98 | 10.15 | 9.36 | 134,000 | 11,200 | 1.2 |
| 22/07/2026 |
9.78
|
1,455,700 | 9.91 | 10.15 | 9.65 | 58,600 | 72,100 | -0.1 |
| 21/07/2026 |
9.97
|
853,700 | 9.87 | 10.30 | 9.87 | 101,900 | 56,500 | 0.5 |
| 20/07/2026 |
9.85
|
1,871,000 | 10.40 | 10.60 | 9.85 | 500 | 0 | 0.0 |
| 17/07/2026 |
10.50
|
568,800 | 10.75 | 10.75 | 10.50 | 2,200 | 104,800 | -1.1 |
| 16/07/2026 |
10.90
|
1,562,800 | 10.55 | 10.90 | 10.30 | 66,000 | 82,400 | -0.2 |
| 15/07/2026 |
10.70
|
763,500 | 11 | 11.15 | 10.70 | 36,300 | 29,800 | 0.1 |
| 14/07/2026 |
11.05
|
1,483,600 | 10.60 | 11.25 | 10.50 | 61,600 | 19,100 | 0.5 |
| 13/07/2026 |
10.60
|
1,064,700 | 10.80 | 10.85 | 10.50 | 56,100 | 22,800 | 0.4 |
| 10/07/2026 |
10.75
|
787,300 | 10.80 | 11.05 | 10.75 | 23,800 | 25,300 | 0.0 |
| 09/07/2026 |
10.90
|
340,500 | 11.15 | 11.15 | 10.85 | 0 | 42,000 | -0.5 |
| 08/07/2026 |
11.20
|
1,167,200 | 10.85 | 11.25 | 10.85 | 35,800 | 22,700 | 0.1 |
| 07/07/2026 |
10.90
|
1,187,200 | 10.60 | 10.90 | 10.45 | 43,400 | 248,100 | -2.2 |
| 06/07/2026 |
10.70
|
2,277,200 | 11.20 | 11.20 | 10.45 | 131,100 | 45,800 | 0.9 |
| 03/07/2026 |
11.15
|
714,800 | 11.15 | 11.25 | 11.05 | 13,800 | 56,900 | -0.5 |
| 02/07/2026 |
11.15
|
899,700 | 11.25 | 11.40 | 11.15 | 11,900 | 25,400 | -0.2 |
| 01/07/2026 |
11.25
|
1,194,600 | 11.35 | 11.40 | 11.15 | 14,500 | 20,500 | -0.1 |
| 30/06/2026 |
11.35
|
709,700 | 11.35 | 11.40 | 11.25 | 17,500 | 36,000 | -0.2 |
| 29/06/2026 |
11.30
|
582,100 | 11.20 | 11.30 | 11.05 | 1,000 | 41,000 | -0.4 |
| 26/06/2026 |
11.15
|
463,400 | 11.25 | 11.30 | 11.10 | 0 | 25,700 | -0.3 |
| 25/06/2026 |
11.30
|
466,000 | 11.40 | 11.40 | 11.15 | 0 | 3,400 | 0.0 |
| 24/06/2026 |
11.30
|
1,054,900 | 11.40 | 11.45 | 11.10 | 54,900 | 30,800 | 0.3 |
| 23/06/2026 |
11.45
|
1,412,300 | 11.50 | 11.60 | 11.20 | 6,600 | 23,100 | -0.2 |
| 22/06/2026 |
11.55
|
521,100 | 11.50 | 11.70 | 11.45 | 5,700 | 14,300 | -0.1 |
| 19/06/2026 |
11.50
|
887,700 | 11.60 | 12 | 11.50 | 0 | 7,600 | -0.1 |
| 18/06/2026 |
11.65
|
940,600 | 12 | 12 | 11.65 | 0 | 1,100 | 0.0 |
| 17/06/2026 |
11.85
|
2,785,300 | 11.75 | 12.10 | 11.70 | 65,500 | 200,500 | -1.6 |
| 16/06/2026 |
11.55
|
1,185,800 | 11.35 | 11.65 | 11.35 | 62,800 | 93,500 | -0.4 |
| 15/06/2026 |
11.30
|
743,600 | 11.30 | 11.40 | 11.15 | 18,700 | 20,700 | 0.0 |
| 12/06/2026 |
11.15
|
806,700 | 11.30 | 11.35 | 11.15 | 42,000 | 102,800 | -0.7 |
| 11/06/2026 |
11.25
|
524,300 | 11.25 | 11.30 | 11.05 | 0 | 17,400 | -0.2 |
| 10/06/2026 |
11.20
|
1,446,300 | 11.05 | 11.50 | 11 | 87,000 | 111,800 | -0.3 |
| 09/06/2026 |
11.10
|
671,400 | 11.10 | 11.20 | 10.95 | 3,300 | 26,700 | -0.3 |
| 08/06/2026 |
11.10
|
1,627,500 | 11.10 | 11.20 | 10.85 | 107,300 | 40,700 | 0.7 |
| 05/06/2026 |
11.20
|
790,100 | 11.35 | 11.35 | 11.10 | 200 | 44,800 | -0.5 |
| 04/06/2026 |
11.30
|
912,400 | 11.20 | 11.30 | 11.10 | 0 | 29,800 | -0.3 |
| 03/06/2026 |
11.25
|
1,380,800 | 11.15 | 11.35 | 11.10 | 198,100 | 800 | 2.2 |