| 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 | -10.87% | 40,600 | 0 | 0 |
8.20
9.90
8.80
|
|
2 tháng
(2026-08-10) |
-1.50 | -15.46% | 139,200 | 0 | 0 |
8.20
9.90
8.80
|
|
3 tháng
(2026-07-10) |
-1.50 | -15.46% | 189,600 | 0 | 0 |
8.20
10.80
8.80
|
|
6 tháng
(2026-04-13) |
-1.60 | -16.33% | 587,800 | 0 | 0 |
8.20
11.50
8.80
|
|
12 tháng
(2025-10-13) |
-3.50 | -29.91% | 1,542,600 | 0 | 0 |
8.20
12.10
8.80
|
|
24 tháng
(2024-10-18) |
-4.70 | -36.43% | 11,611,389 | 0 | 0 |
8.20
29.20
8.80
|
|
36 tháng
(2023-10-24) |
1.33 | 19.33% | 33,306,175 | 0 | 0 |
6.15
44.90
8.80
|
|
60 tháng
(2021-11-03) |
0.94 | 12.88% | 38,932,609 | 0 | 0 |
4.90
44.90
8.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
8.80
|
1,900 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 22/10/2026 |
8.50
|
4,200 | 8.50 | 8.70 | 8.20 | 0 | 0 | 0 |
| 21/10/2026 |
8.10
|
1,600 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 20/10/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 19/10/2026 |
9
|
17,400 | 8.20 | 9 | 8 | 0 | 0 | 0 |
| 16/10/2026 |
8.80
|
11,200 | 7.80 | 8.80 | 7.80 | 0 | 0 | 0 |
| 15/10/2026 |
8
|
1,500 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 14/10/2026 |
7.90
|
600 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 13/10/2026 |
7.90
|
3,100 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 12/10/2026 |
8
|
1,600 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 09/10/2026 |
8.30
|
1,300 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 |
| 08/10/2026 |
8.20
|
5,800 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 07/10/2026 |
8.20
|
11,500 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 06/10/2026 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 05/10/2026 |
8.80
|
1,100 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 02/10/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 01/10/2026 |
9
|
7,300 | 8.60 | 9 | 8.10 | 0 | 0 | 0 |
| 30/09/2026 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 29/09/2026 |
8.50
|
2,400 | 8.80 | 9 | 8.50 | 0 | 0 | 0 |
| 28/09/2026 |
8.90
|
1,200 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 25/09/2026 |
9
|
300 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 24/09/2026 |
9
|
1,400 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 23/09/2026 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 22/09/2026 |
9.10
|
2,100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 21/09/2026 |
9.10
|
2,200 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 18/09/2026 |
9.90
|
200 | 9.50 | 9.90 | 9.50 | 0 | 0 | 0 |
| 17/09/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 16/09/2026 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 15/09/2026 |
9
|
800 | 9 | 9 | 9 | 0 | 0 | 0 |
| 14/09/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 11/09/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 10/09/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 09/09/2026 |
9.50
|
600 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
| 08/09/2026 |
9.20
|
3,300 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
| 07/09/2026 |
9.10
|
2,500 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 04/09/2026 |
9.40
|
300 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 |
| 03/09/2026 |
9.30
|
1,600 | 9.30 | 9.60 | 9.30 | 0 | 0 | 0 |
| 28/08/2026 |
9.60
|
11,600 | 9.60 | 9.60 | 9 | 0 | 0 | 0 |
| 27/08/2026 |
9.60
|
300 | 10.30 | 10.30 | 9.60 | 0 | 0 | 0 |
| 26/08/2026 |
9.90
|
56,500 | 9 | 9.90 | 8.70 | 0 | 0 | 0 |
| 25/08/2026 |
9
|
5,100 | 9.70 | 9.70 | 9 | 0 | 0 | 0 |
| 24/08/2026 |
9.80
|
4,900 | 9.70 | 9.90 | 9.70 | 0 | 0 | 0 |
| 21/08/2026 |
9.90
|
7,400 | 9.60 | 9.90 | 9.60 | 0 | 0 | 0 |
| 20/08/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 19/08/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 18/08/2026 |
9.70
|
300 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 17/08/2026 |
9.70
|
600 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 14/08/2026 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 13/08/2026 |
9.70
|
1,600 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 12/08/2026 |
9.70
|
1,000 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 11/08/2026 |
9.70
|
2,300 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 10/08/2026 |
9.70
|
2,500 | 9.60 | 9.80 | 9.30 | 0 | 0 | 0 |
| 07/08/2026 |
9.60
|
3,900 | 9.10 | 9.60 | 9.10 | 0 | 0 | 0 |
| 06/08/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 05/08/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 04/08/2026 |
9.80
|
6,400 | 9.20 | 9.90 | 9.10 | 0 | 0 | 0 |
| 03/08/2026 |
9.80
|
8,600 | 9.20 | 9.80 | 9.10 | 0 | 0 | 0 |
| 31/07/2026 |
9.80
|
6,900 | 9.50 | 9.80 | 9.20 | 0 | 0 | 0 |
| 30/07/2026 |
9.90
|
700 | 9.50 | 10 | 9.50 | 0 | 0 | 0 |
| 29/07/2026 |
10.40
|
1,500 | 10.20 | 10.40 | 10.20 | 0 | 0 | 0 |
| 28/07/2026 |
10.70
|
2,500 | 9.80 | 10.70 | 9.80 | 0 | 0 | 0 |
| 27/07/2026 |
10.80
|
2,400 | 9.90 | 10.80 | 9.90 | 0 | 0 | 0 |
| 24/07/2026 |
10
|
2,600 | 9.30 | 10 | 9.20 | 0 | 0 | 0 |
| 23/07/2026 |
9.20
|
1,100 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
| 22/07/2026 |
9.50
|
1,900 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 21/07/2026 |
9.50
|
1,400 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 20/07/2026 |
9.30
|
600 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 |
| 17/07/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 16/07/2026 |
9.70
|
800 | 9.10 | 9.70 | 9.10 | 0 | 0 | 0 |
| 15/07/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 14/07/2026 |
9.80
|
900 | 9.60 | 9.80 | 9.40 | 0 | 0 | 0 |
| 13/07/2026 |
9.60
|
7,900 | 9.30 | 9.60 | 9.20 | 0 | 0 | 0 |
| 10/07/2026 |
9.70
|
300 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 09/07/2026 |
9.70
|
1,200 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
| 08/07/2026 |
9.70
|
1,100 | 9.30 | 9.70 | 9.20 | 0 | 0 | 0 |
| 07/07/2026 |
9.40
|
2,600 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 06/07/2026 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 03/07/2026 |
10.10
|
700 | 9.80 | 10.10 | 9.80 | 0 | 0 | 0 |
| 02/07/2026 |
11.20
|
300 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 01/07/2026 |
9.80
|
5,600 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
| 30/06/2026 |
10.10
|
3,400 | 9.90 | 10.20 | 9.90 | 0 | 0 | 0 |
| 29/06/2026 |
9.90
|
7,900 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 26/06/2026 |
10.20
|
11,400 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
| 25/06/2026 |
10.70
|
40,400 | 11 | 11.10 | 10.20 | 0 | 0 | 0 |
| 24/06/2026 |
10.20
|
60,800 | 9.40 | 10.20 | 9.40 | 0 | 0 | 0 |
| 23/06/2026 |
9.30
|
1,000 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
| 22/06/2026 |
9.40
|
600 | 9 | 9.40 | 8.90 | 0 | 0 | 0 |
| 19/06/2026 |
9.40
|
11,900 | 9.10 | 9.40 | 9.10 | 0 | 0 | 0 |
| 18/06/2026 |
9.50
|
12,500 | 9 | 9.50 | 9 | 0 | 0 | 0 |
| 17/06/2026 |
9.10
|
2,100 | 9.60 | 9.60 | 9.10 | 0 | 0 | 0 |
| 16/06/2026 |
9.60
|
7,700 | 9.70 | 9.70 | 8.80 | 0 | 0 | 0 |
| 15/06/2026 |
9.70
|
700 | 9.20 | 9.70 | 9.20 | 0 | 0 | 0 |
| 12/06/2026 |
9.20
|
600 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 11/06/2026 |
9.10
|
3,700 | 9.70 | 9.80 | 9.10 | 0 | 0 | 0 |
| 10/06/2026 |
9.70
|
5,200 | 9.40 | 9.80 | 9.30 | 0 | 0 | 0 |
| 09/06/2026 |
10.30
|
200 | 10.70 | 10.70 | 10.30 | 0 | 0 | 0 |
| 08/06/2026 |
10
|
8,100 | 9.60 | 10.40 | 9.10 | 0 | 0 | 0 |
| 05/06/2026 |
9.60
|
13,000 | 10.90 | 10.90 | 9.40 | 0 | 0 | 0 |
| 04/06/2026 |
10.40
|
18,200 | 11.80 | 11.80 | 10.40 | 0 | 0 | 0 |
| 03/06/2026 |
11.50
|
19,200 | 11.80 | 12.50 | 10.30 | 0 | 0 | 0 |