| 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) |
-0.10 | -1.18% | 15,000 | 0 | 0 |
8
8.50
8.30
|
|
2 tháng
(2026-08-24) |
-0.10 | -1.18% | 30,900 | 0 | 0 |
8
8.60
8.30
|
|
3 tháng
(2026-07-24) |
0 | 0% | 65,700 | 0 | 0 |
8
8.60
8.30
|
|
6 tháng
(2026-04-28) |
-1.60 | -16% | 218,000 | 0 | 0 |
8
11.30
8.30
|
|
12 tháng
(2025-10-27) |
-3.07 | -26.79% | 896,700 | 0 | 0 |
8
11.47
8.30
|
|
24 tháng
(2024-11-01) |
-1.81 | -17.72% | 2,590,774 | 0 | 0 |
7.11
13.31
8.30
|
|
36 tháng
(2023-11-07) |
-1.60 | -15.99% | 4,125,578 | 0 | 0 |
6.54
13.31
8.30
|
|
60 tháng
(2021-11-17) |
-0.92 | -9.88% | 8,555,273 | 4,000 | 0.1 |
6.54
13.31
8.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
8.30
|
300 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
| 22/10/2026 |
8.40
|
2,100 | 8.10 | 8.40 | 8 | 0 | 0 | 0 |
| 21/10/2026 |
8.40
|
2,400 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 20/10/2026 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 19/10/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 16/10/2026 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 15/10/2026 |
8.10
|
1,500 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 14/10/2026 |
8
|
500 | 8 | 8 | 8 | 0 | 0 | 0 |
| 13/10/2026 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 12/10/2026 |
8.20
|
2,100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 09/10/2026 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 08/10/2026 |
8.20
|
4,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 07/10/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 06/10/2026 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 05/10/2026 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 02/10/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 01/10/2026 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 30/09/2026 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 29/09/2026 |
8.40
|
800 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 28/09/2026 |
8.40
|
200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 25/09/2026 |
8.50
|
200 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 24/09/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 23/09/2026 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 22/09/2026 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 21/09/2026 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 18/09/2026 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 17/09/2026 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 16/09/2026 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 15/09/2026 |
8.50
|
300 | 8 | 8.50 | 8 | 0 | 0 | 0 |
| 14/09/2026 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 11/09/2026 |
8.50
|
1,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 10/09/2026 |
8.50
|
400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 09/09/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 08/09/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 07/09/2026 |
8.40
|
3,200 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 04/09/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 03/09/2026 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 28/08/2026 |
8.50
|
2,100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 27/08/2026 |
8.40
|
300 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 26/08/2026 |
8.40
|
4,400 | 8.20 | 8.40 | 8 | 0 | 0 | 0 |
| 25/08/2026 |
8.60
|
200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 24/08/2026 |
8.50
|
3,000 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 21/08/2026 |
8.50
|
1,900 | 8.30 | 8.50 | 7.40 | 0 | 0 | 0 |
| 20/08/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 19/08/2026 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 18/08/2026 |
8.50
|
1,800 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 17/08/2026 |
8.50
|
900 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 14/08/2026 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 13/08/2026 |
8.40
|
1,900 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 12/08/2026 |
8.30
|
1,500 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 11/08/2026 |
8.20
|
1,200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 10/08/2026 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 07/08/2026 |
8.20
|
300 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 06/08/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 05/08/2026 |
8.20
|
800 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 04/08/2026 |
8.20
|
3,100 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 03/08/2026 |
8.20
|
3,600 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 31/07/2026 |
8.10
|
1,100 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 30/07/2026 |
8.10
|
2,600 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 29/07/2026 |
8
|
2,500 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 28/07/2026 |
8.20
|
4,300 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 27/07/2026 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 24/07/2026 |
8.40
|
6,600 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 23/07/2026 |
8.40
|
3,800 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 22/07/2026 |
8.40
|
200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 21/07/2026 |
8.40
|
3,200 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 20/07/2026 |
8.50
|
1,500 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 17/07/2026 |
8.60
|
1,100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 16/07/2026 |
8.60
|
300 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 15/07/2026 |
8.60
|
4,200 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 14/07/2026 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 13/07/2026 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 10/07/2026 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 09/07/2026 |
8.70
|
700 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 08/07/2026 |
8.70
|
1,500 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 07/07/2026 |
8.70
|
600 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 06/07/2026 |
8.80
|
11,100 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 03/07/2026 |
8.80
|
300 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 02/07/2026 |
11.30
|
300 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 01/07/2026 |
8.90
|
2,900 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 30/06/2026 |
8.90
|
1,400 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 29/06/2026 |
8.80
|
2,300 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 26/06/2026 |
8.90
|
2,800 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 25/06/2026 |
8.90
|
2,600 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 24/06/2026 |
8.90
|
800 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 23/06/2026 |
8.90
|
1,700 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 22/06/2026 |
9
|
6,000 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 19/06/2026 |
8.90
|
6,900 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 18/06/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 17/06/2026 |
9.10
|
2,500 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 16/06/2026 |
9.10
|
1,300 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 15/06/2026 |
9.10
|
1,600 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 12/06/2026 |
9.20
|
800 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 11/06/2026 |
9.20
|
600 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 10/06/2026 |
9.10
|
5,100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 09/06/2026 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 08/06/2026 |
9.10
|
700 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 05/06/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 04/06/2026 |
9.10
|
400 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 03/06/2026 |
9.10
|
6,800 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |