| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-22) |
-0.20 | -2.13% | 24,734,200 | 1,118,600 | 6.4 |
8.90
9.50
8.90
|
|
2 tháng
(2026-08-24) |
-0.90 | -8.91% | 44,976,200 | 546,500 | 0.7 |
8.90
10.20
8.90
|
|
3 tháng
(2026-07-24) |
-0.50 | -5.15% | 90,296,900 | 88,600 | -3.1 |
8.90
10.50
8.90
|
|
6 tháng
(2026-04-28) |
1.10 | 13.58% | 205,582,300 | 325,500 | -1.5 |
6.10
10.50
8.90
|
|
12 tháng
(2025-10-27) |
3.60 | 64.29% | 556,021,800 | 792,500 | -0.7 |
5.40
10.50
8.90
|
|
24 tháng
(2024-11-01) |
4.11 | 80.71% | 1,215,025,562 | 1,267,795 | 0.8 |
4.55
10.50
8.90
|
|
36 tháng
(2023-11-07) |
3.65 | 65.90% | 1,461,052,442 | 1,179,055 | 0.1 |
3.82
10.50
8.90
|
|
60 tháng
(2021-11-17) |
-5.58 | -37.74% | 1,883,842,829 | 1,690,986 | 3.1 |
3.22
16.12
8.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
8.90
|
1,400,100 | 9.20 | 9.20 | 8.90 | 0 | 24,200 | 0 |
| 22/10/2026 |
9.20
|
1,304,800 | 9.30 | 9.30 | 9.10 | 30,800 | 30,700 | 0 |
| 21/10/2026 |
9.30
|
1,554,700 | 9.20 | 9.30 | 9.10 | 78,700 | 62,500 | 0 |
| 20/10/2026 |
9.20
|
759,900 | 9.20 | 9.30 | 9.10 | 0 | 14,100 | 0 |
| 19/10/2026 |
9.30
|
615,300 | 9.20 | 9.40 | 9.20 | 18,000 | 4,100 | 0 |
| 16/10/2026 |
9.40
|
507,800 | 9.30 | 9.40 | 9.20 | 0 | 5,200 | 0 |
| 15/10/2026 |
9.40
|
1,134,000 | 9.20 | 9.40 | 9.20 | 21,500 | 9,200 | 0 |
| 14/10/2026 |
9.40
|
1,285,400 | 9.20 | 9.40 | 9.10 | 17,000 | 30,700 | 0 |
| 13/10/2026 |
9.30
|
917,200 | 9.40 | 9.50 | 9.30 | 116,600 | 142,500 | 0 |
| 12/10/2026 |
9.50
|
1,480,900 | 9.20 | 9.50 | 9.20 | 137,800 | 0 | 0 |
| 09/10/2026 |
9.40
|
1,783,600 | 9 | 9.40 | 9 | 289,900 | 0 | 0 |
| 08/10/2026 |
9.10
|
534,800 | 9 | 9.10 | 9 | 126,800 | 0 | 1.1 |
| 07/10/2026 |
9.10
|
671,700 | 9 | 9.10 | 9 | 181,000 | 0 | 1.6 |
| 06/10/2026 |
9.10
|
1,215,900 | 8.90 | 9.10 | 8.80 | 346,500 | 0 | 3.1 |
| 05/10/2026 |
9
|
757,100 | 8.90 | 9 | 8.80 | 0 | 49,500 | -0.4 |
| 02/10/2026 |
9
|
571,500 | 9.10 | 9.20 | 8.90 | 0 | 73,700 | -0.7 |
| 01/10/2026 |
9.10
|
2,150,100 | 9.20 | 9.20 | 9 | 70,500 | 260,500 | -1.7 |
| 30/09/2026 |
9.20
|
1,048,700 | 9.30 | 9.30 | 9.10 | 19,100 | 108,000 | -0.8 |
| 29/09/2026 |
9.30
|
634,900 | 9.30 | 9.30 | 9.20 | 12,800 | 21,100 | -0.1 |
| 28/09/2026 |
9.40
|
1,058,800 | 9.30 | 9.40 | 9.20 | 181,800 | 21,100 | 1.5 |
| 25/09/2026 |
9.40
|
2,629,400 | 9.20 | 9.40 | 9.10 | 366,500 | 41,800 | 3.0 |
| 24/09/2026 |
9.30
|
352,000 | 9.30 | 9.30 | 9.10 | 500 | 7,400 | -0.1 |
| 23/09/2026 |
9.30
|
635,600 | 9.30 | 9.40 | 9.20 | 33,500 | 63,100 | -0.3 |
| 22/09/2026 |
9.40
|
1,130,100 | 9.20 | 9.40 | 9.10 | 80,900 | 66,400 | 0.1 |
| 21/09/2026 |
9.30
|
640,200 | 9.40 | 9.50 | 9.10 | 0 | 101,600 | -0.9 |
| 18/09/2026 |
9.50
|
896,700 | 9.80 | 9.80 | 9.50 | 2,000 | 117,900 | -1.1 |
| 17/09/2026 |
9.80
|
2,178,300 | 9.40 | 9.90 | 9.30 | 74,700 | 62,500 | 0.1 |
| 16/09/2026 |
9.50
|
580,200 | 9.60 | 9.60 | 9.40 | 32,700 | 0 | 0.3 |
| 15/09/2026 |
9.60
|
778,500 | 9.50 | 9.70 | 9.40 | 42,200 | 0 | 0.4 |
| 14/09/2026 |
9.50
|
653,700 | 9.70 | 9.80 | 9.50 | 35,200 | 7,000 | 0.3 |
| 11/09/2026 |
9.70
|
914,500 | 10.10 | 10.10 | 9.70 | 0 | 64,900 | -0.6 |
| 10/09/2026 |
10.10
|
1,835,200 | 10.10 | 10.20 | 10 | 88,600 | 110,500 | -0.2 |
| 09/09/2026 |
10.20
|
520,900 | 10.20 | 10.20 | 10 | 0 | 12,800 | -0.1 |
| 08/09/2026 |
10.20
|
1,469,600 | 10.20 | 10.20 | 10 | 16,800 | 0 | 0.2 |
| 07/09/2026 |
10.20
|
1,227,500 | 10.20 | 10.20 | 10 | 38,100 | 26,100 | 0.1 |
| 04/09/2026 |
10.20
|
2,171,900 | 10.10 | 10.20 | 10 | 74,900 | 51,200 | 0.2 |
| 03/09/2026 |
10.20
|
760,900 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
| 28/08/2026 |
10.20
|
1,644,500 | 10.10 | 10.30 | 10 | 19,500 | 131,600 | -1.1 |
| 27/08/2026 |
10.20
|
807,900 | 10.10 | 10.20 | 10 | 0 | 45,300 | -0.5 |
| 26/08/2026 |
10.20
|
1,320,700 | 10.10 | 10.20 | 9.90 | 28,800 | 143,300 | -1.2 |
| 25/08/2026 |
10.10
|
1,184,600 | 10 | 10.20 | 10 | 6,600 | 146,800 | -1.4 |
| 24/08/2026 |
10.10
|
656,200 | 10 | 10.20 | 10 | 0 | 10,700 | -0.1 |
| 21/08/2026 |
10.10
|
1,504,200 | 10 | 10.20 | 9.90 | 74,600 | 10,800 | 0.6 |
| 20/08/2026 |
10
|
814,900 | 10.10 | 10.20 | 10 | 216,700 | 0 | 2.2 |
| 19/08/2026 |
10.20
|
785,100 | 10.10 | 10.20 | 10.10 | 33,500 | 0 | 0.3 |
| 18/08/2026 |
10.20
|
1,388,800 | 10 | 10.20 | 10 | 110,700 | 16,000 | 1.0 |
| 17/08/2026 |
10.10
|
948,300 | 10 | 10.20 | 10 | 600 | 0 | 0.0 |
| 14/08/2026 |
10.10
|
831,300 | 10.20 | 10.20 | 10 | 0 | 73,900 | -0.7 |
| 13/08/2026 |
10.20
|
5,905,600 | 10.40 | 10.70 | 9.90 | 322,000 | 757,800 | -4.4 |
| 12/08/2026 |
10.40
|
376,200 | 10.40 | 10.50 | 10.30 | 20,900 | 0 | 0.2 |
| 11/08/2026 |
10.50
|
835,100 | 10.40 | 10.50 | 10.30 | 46,800 | 0 | 0.5 |
| 10/08/2026 |
10.40
|
1,979,900 | 10.30 | 10.50 | 10.20 | 723,500 | 0 | 7.5 |
| 07/08/2026 |
10.30
|
535,100 | 10.30 | 10.30 | 10.20 | 89,700 | 0 | 0.9 |
| 06/08/2026 |
10.30
|
1,309,400 | 10.20 | 10.30 | 10.10 | 24,400 | 0 | 0.2 |
| 05/08/2026 |
10.30
|
1,108,200 | 10.20 | 10.30 | 10.10 | 34,500 | 1,400 | 0.3 |
| 04/08/2026 |
10.20
|
3,657,100 | 10.10 | 10.30 | 9.90 | 3,900 | 128,700 | -1.3 |
| 03/08/2026 |
10.20
|
2,298,000 | 10.20 | 10.40 | 10.10 | 0 | 0 | 0 |
| 31/07/2026 |
10.30
|
3,055,700 | 10.40 | 10.70 | 10.10 | 107,400 | 32,600 | 0.8 |
| 30/07/2026 |
10.40
|
5,924,200 | 9.50 | 10.40 | 9.50 | 128,700 | 80,800 | 0.4 |
| 29/07/2026 |
9.50
|
1,509,400 | 9.50 | 9.70 | 9.50 | 0 | 170,300 | -1.6 |
| 28/07/2026 |
9.70
|
3,643,200 | 9.60 | 9.80 | 9.40 | 0 | 418,100 | -4.0 |
| 27/07/2026 |
9.70
|
3,253,400 | 9.70 | 9.70 | 9.50 | 0 | 467,300 | -4.5 |
| 24/07/2026 |
9.70
|
3,657,600 | 9.50 | 9.90 | 9.40 | 24,000 | 262,100 | -2.3 |
| 23/07/2026 |
9.50
|
4,275,600 | 9.90 | 10.20 | 9.50 | 47,100 | 188,100 | -1.4 |
| 22/07/2026 |
10
|
3,298,700 | 9.70 | 10 | 9.60 | 163,300 | 211,400 | -0.5 |
| 21/07/2026 |
9.80
|
2,668,900 | 9.70 | 10.10 | 9.70 | 29,600 | 91,600 | -0.6 |
| 20/07/2026 |
10
|
2,747,800 | 10.10 | 10.20 | 9.40 | 0 | 0 | 0 |
| 17/07/2026 |
10.10
|
2,294,700 | 10.20 | 10.30 | 10.10 | 58,400 | 7,900 | 0.5 |
| 16/07/2026 |
10.20
|
2,101,900 | 10.20 | 10.20 | 10 | 323,400 | 34,900 | 2.9 |
| 15/07/2026 |
10.20
|
1,863,500 | 10.20 | 10.30 | 10 | 79,100 | 53,800 | 0.3 |
| 14/07/2026 |
10.10
|
2,346,700 | 10 | 10.30 | 9.90 | 69,500 | 57,600 | 0.1 |
| 13/07/2026 |
10
|
2,834,700 | 9.60 | 10.10 | 9.50 | 121,800 | 114,200 | 0.0 |
| 10/07/2026 |
9.50
|
1,971,100 | 9.70 | 9.70 | 9.40 | 0 | 22,000 | -0.2 |
| 09/07/2026 |
9.60
|
3,196,700 | 9 | 9.70 | 9 | 5,700 | 158,300 | -1.5 |
| 08/07/2026 |
9
|
494,500 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 07/07/2026 |
9
|
895,800 | 8.80 | 9 | 8.70 | 54,300 | 26,200 | 0.3 |
| 06/07/2026 |
8.90
|
1,109,700 | 8.90 | 8.90 | 8.70 | 19,700 | 0 | 0.2 |
| 03/07/2026 |
8.90
|
313,200 | 8.90 | 9 | 8.80 | 31,600 | 0 | 0.3 |
| 02/07/2026 |
6.10
|
1,671,200 | 6.30 | 6.30 | 6 | 0 | 43,700 | -0.3 |
| 01/07/2026 |
9
|
757,500 | 8.90 | 9 | 8.80 | 0 | 44,800 | -0.4 |
| 30/06/2026 |
8.90
|
1,193,700 | 8.90 | 9.10 | 8.80 | 0 | 5,000 | 0.0 |
| 29/06/2026 |
8.90
|
784,100 | 8.80 | 8.90 | 8.70 | 2,100 | 19,800 | -0.2 |
| 26/06/2026 |
8.80
|
1,434,200 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 25/06/2026 |
8.60
|
468,100 | 8.80 | 8.90 | 8.60 | 0 | 7,800 | -0.1 |
| 24/06/2026 |
8.90
|
2,106,100 | 8.80 | 8.90 | 8.60 | 83,000 | 100,600 | -0.2 |
| 23/06/2026 |
8.90
|
559,400 | 8.90 | 9 | 8.80 | 0 | 146,900 | -1.3 |
| 22/06/2026 |
9
|
1,266,600 | 9.10 | 9.10 | 8.90 | 0 | 82,500 | -0.7 |
| 19/06/2026 |
9.10
|
785,800 | 9 | 9.10 | 9 | 0 | 61,600 | -0.6 |
| 18/06/2026 |
9.10
|
893,400 | 9 | 9.10 | 8.90 | 0 | 45,200 | -0.4 |
| 17/06/2026 |
9.10
|
1,102,600 | 9.20 | 9.20 | 8.90 | 0 | 30,000 | -0.3 |
| 16/06/2026 |
9.30
|
1,228,700 | 9.40 | 9.40 | 9.10 | 19,000 | 38,600 | -0.2 |
| 15/06/2026 |
9.40
|
2,864,400 | 9 | 9.40 | 8.90 | 54,600 | 166,000 | -1.0 |
| 12/06/2026 |
9
|
966,600 | 9 | 9.10 | 8.90 | 50,700 | 9,300 | 0.4 |
| 11/06/2026 |
9
|
770,100 | 8.80 | 9 | 8.80 | 121,000 | 20,000 | 0.9 |
| 10/06/2026 |
8.90
|
973,900 | 8.90 | 9 | 8.80 | 3,200 | 3,200 | 0.0 |
| 09/06/2026 |
8.90
|
2,053,600 | 8.70 | 8.90 | 8.60 | 82,900 | 65,600 | 0.1 |
| 08/06/2026 |
8.70
|
575,400 | 8.80 | 8.80 | 8.50 | 4,300 | 5,000 | 0.0 |
| 05/06/2026 |
8.80
|
3,242,800 | 8.30 | 8.80 | 8.30 | 327,100 | 184,800 | 1.2 |
| 04/06/2026 |
8.40
|
785,600 | 8.40 | 8.50 | 8.30 | 133,000 | 0 | 1.1 |
| 03/06/2026 |
8.40
|
947,900 | 8.20 | 8.40 | 8.20 | 234,500 | 0 | 1.9 |