| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-10) |
-0.01 | -0.12% | 221,900 | 900 | 0 |
8.22
8.35
8.22
|
|
2 tháng
(2026-07-13) |
-0.46 | -5.23% | 767,200 | 1,100 | 0 |
8.22
8.80
8.22
|
|
3 tháng
(2026-06-11) |
-0.83 | -9.05% | 1,491,300 | -1,400 | 0 |
8.22
9.17
8.22
|
|
6 tháng
(2026-03-13) |
-1.64 | -16.43% | 3,436,400 | -200 | 0.0 |
8.22
10
8.22
|
|
12 tháng
(2025-09-15) |
-2.49 | -23.02% | 10,567,000 | -8,700 | -0.1 |
8.22
11.20
8.22
|
|
24 tháng
(2024-09-19) |
-3.63 | -30.31% | 26,733,119 | 10,700 | 2.4 |
8.22
14.22
8.22
|
|
36 tháng
(2023-09-25) |
0.99 | 13.48% | 37,241,702 | 10,700 | 2.4 |
6.62
14.22
8.22
|
|
60 tháng
(2021-10-05) |
3.17 | 61.38% | 51,591,148 | 10,700 | 2.4 |
4.94
14.22
8.22
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
8.22
|
45,400 | 8.20 | 8.22 | 8.20 | 1,000 | 0 | 0 |
| 22/10/2026 |
8.20
|
34,400 | 8.20 | 8.31 | 8.20 | 0 | 0 | 0 |
| 21/10/2026 |
8.21
|
241,900 | 8.50 | 8.50 | 8.02 | 900 | 2,000 | 0 |
| 20/10/2026 |
8.62
|
10,200 | 8.39 | 8.63 | 8.39 | 0 | 0 | 0 |
| 19/10/2026 |
8.52
|
19,300 | 8.42 | 8.52 | 8.42 | 700 | 0 | 0 |
| 16/10/2026 |
8.50
|
80,600 | 8.50 | 8.70 | 8.50 | 2,000 | 0 | 0 |
| 09/10/2026 |
8.77
|
84,600 | 9.24 | 9.24 | 8.72 | 0 | 0 | 0 |
| 08/10/2026 |
9.05
|
91,700 | 8.88 | 9.38 | 8.88 | 0 | 0 | 0 |
| 07/10/2026 |
8.87
|
108,500 | 8.70 | 8.88 | 8.70 | 0 | 0 | 0 |
| 06/10/2026 |
8.61
|
18,200 | 8.55 | 8.73 | 8.55 | 0 | 0 | 0 |
| 05/10/2026 |
8.55
|
20,600 | 8.27 | 8.55 | 8.27 | 0 | 0 | 0 |
| 02/10/2026 |
8.34
|
61,100 | 8.62 | 8.62 | 8.31 | 0 | 0 | 0 |
| 01/10/2026 |
9.01
|
70,900 | 9 | 9.14 | 8.81 | 0 | 0 | 0 |
| 30/09/2026 |
8.82
|
30,000 | 9.03 | 9.11 | 8.82 | 0 | 0 | 0 |
| 29/09/2026 |
9.03
|
60,500 | 8.65 | 9.10 | 8.65 | 0 | 0 | 0 |
| 28/09/2026 |
8.62
|
14,000 | 8.53 | 9.12 | 8.53 | 0 | 0 | 0 |
| 25/09/2026 |
8.53
|
13,400 | 8.52 | 8.53 | 8.52 | 0 | 0 | 0 |
| 24/09/2026 |
8.52
|
16,400 | 8.50 | 8.68 | 8.50 | 0 | 0 | 0 |
| 23/09/2026 |
8.50
|
11,500 | 8.72 | 8.72 | 8.45 | 0 | 0 | 0 |
| 22/09/2026 |
8.73
|
40,100 | 8.42 | 8.74 | 8.42 | 0 | 0 | 0 |
| 21/09/2026 |
8.60
|
54,000 | 8.48 | 8.60 | 8.35 | 0 | 0 | 0 |
| 18/09/2026 |
8.50
|
17,900 | 8.48 | 8.54 | 8.35 | 0 | 0 | 0 |
| 17/09/2026 |
8.43
|
31,100 | 8.74 | 8.74 | 8.30 | 0 | 0 | 0 |
| 16/09/2026 |
8.69
|
18,600 | 8.52 | 8.80 | 8.52 | 0 | 0 | 0 |
| 15/09/2026 |
8.52
|
103,200 | 8.33 | 8.70 | 8.32 | 0 | 0 | 0 |
| 14/09/2026 |
8.34
|
44,000 | 8.35 | 8.40 | 8.10 | 0 | 0 | 0 |
| 11/09/2026 |
8.34
|
20,800 | 8.30 | 8.34 | 8.25 | 0 | 0 | 0 |
| 10/09/2026 |
8.30
|
10,700 | 8.33 | 8.48 | 8.30 | 0 | 0 | 0 |
| 09/09/2026 |
8.32
|
19,200 | 8.45 | 8.45 | 8.30 | 0 | 0 | 0 |
| 08/09/2026 |
8.34
|
16,900 | 8.23 | 8.34 | 8.23 | 0 | 0 | 0 |
| 07/09/2026 |
8.30
|
1,800 | 8.30 | 8.30 | 8.25 | 0 | 0 | 0 |
| 04/09/2026 |
8.30
|
5,400 | 8.23 | 8.30 | 8.23 | 0 | 0 | 0 |
| 03/09/2026 |
8.30
|
30,400 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 28/08/2026 |
8.30
|
14,500 | 8.30 | 8.30 | 8.25 | 0 | 0 | 0 |
| 27/08/2026 |
8.30
|
6,800 | 8.22 | 8.30 | 8.18 | 0 | 0 | 0 |
| 26/08/2026 |
8.25
|
25,000 | 8.23 | 8.25 | 8.21 | 0 | 0 | 0 |
| 25/08/2026 |
8.30
|
17,200 | 8.30 | 8.31 | 8.23 | 0 | 0 | 0 |
| 24/08/2026 |
8.32
|
4,700 | 8.31 | 8.33 | 8.31 | 0 | 0 | 0 |
| 21/08/2026 |
8.32
|
28,800 | 8.22 | 8.36 | 8.22 | 0 | 0 | 0 |
| 20/08/2026 |
8.30
|
17,200 | 8.29 | 8.30 | 8.26 | 0 | 0 | 0 |
| 19/08/2026 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 18/08/2026 |
8.25
|
10,300 | 8.49 | 8.49 | 8.25 | 0 | 0 | 0 |
| 17/08/2026 |
8.24
|
3,800 | 8.24 | 8.26 | 8.24 | 0 | 0 | 0 |
| 14/08/2026 |
8.24
|
6,100 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 13/08/2026 |
8.24
|
9,700 | 8.26 | 8.30 | 8.24 | 0 | 0 | 0 |
| 12/08/2026 |
8.32
|
2,300 | 8.27 | 8.32 | 8.27 | 0 | 0 | 0 |
| 11/08/2026 |
8.26
|
14,700 | 8.35 | 8.35 | 8.26 | 0 | 0 | 0 |
| 10/08/2026 |
8.35
|
6,200 | 8.24 | 8.35 | 8.24 | 0 | 0 | 0 |
| 07/08/2026 |
8.34
|
800 | 8.38 | 8.38 | 8.27 | 0 | 0 | 0 |
| 06/08/2026 |
8.31
|
500 | 8.38 | 8.38 | 8.31 | 0 | 0 | 0 |
| 05/08/2026 |
8.37
|
215,100 | 8.37 | 8.37 | 8.17 | 0 | 0 | 0 |
| 04/08/2026 |
8.37
|
20,100 | 8.50 | 8.50 | 8.36 | 0 | 0 | 0 |
| 03/08/2026 |
8.40
|
53,000 | 8.40 | 8.48 | 8.35 | 0 | 0 | 0 |
| 31/07/2026 |
8.41
|
20,900 | 8.41 | 8.41 | 8.31 | 0 | 0 | 0 |
| 30/07/2026 |
8.40
|
80,700 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
| 29/07/2026 |
8.45
|
54,700 | 8.12 | 8.45 | 8.10 | 0 | 0 | 0 |
| 28/07/2026 |
8.47
|
25,400 | 8 | 8.47 | 8 | 0 | 0 | 0 |
| 27/07/2026 |
8.46
|
1,300 | 8.32 | 8.46 | 8.31 | 0 | 0 | 0 |
| 24/07/2026 |
8.48
|
11,800 | 8.34 | 8.50 | 8.12 | 0 | 0 | 0 |
| 23/07/2026 |
8.49
|
4,100 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 22/07/2026 |
8.38
|
15,100 | 8.60 | 8.70 | 8.31 | 0 | 0 | 0 |
| 21/07/2026 |
8.70
|
3,200 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 20/07/2026 |
8.52
|
6,200 | 8.69 | 8.69 | 8.50 | 0 | 0 | 0 |
| 17/07/2026 |
8.80
|
300 | 8.80 | 8.80 | 8.72 | 0 | 0 | 0 |
| 16/07/2026 |
8.72
|
3,400 | 8.72 | 8.72 | 8.71 | 0 | 0 | 0 |
| 15/07/2026 |
8.72
|
5,800 | 8.79 | 8.79 | 8.72 | 0 | 0 | 0 |
| 14/07/2026 |
8.79
|
12,500 | 8.81 | 8.81 | 8.76 | 0 | 0 | 0 |
| 13/07/2026 |
8.80
|
10,400 | 8.96 | 8.96 | 8.79 | 0 | 0 | 0 |
| 10/07/2026 |
8.97
|
26,900 | 8.99 | 8.99 | 8.80 | 0 | 0 | 0 |
| 09/07/2026 |
8.99
|
5,000 | 9.15 | 9.15 | 8.99 | 0 | 0 | 0 |
| 08/07/2026 |
9.06
|
3,800 | 8.99 | 9.06 | 8.99 | 0 | 0 | 0 |
| 07/07/2026 |
9.06
|
15,500 | 9.01 | 9.06 | 8.98 | 0 | 0 | 0 |
| 06/07/2026 |
9
|
9,300 | 9.01 | 9.01 | 8.99 | 0 | 0 | 0 |
| 03/07/2026 |
9.04
|
86,000 | 9.25 | 9.50 | 9 | 0 | 0 | 0 |
| 02/07/2026 |
9.03
|
124,900 | 9.02 | 9.20 | 9 | 0 | 0 | 0 |
| 01/07/2026 |
9.08
|
62,100 | 9.06 | 9.10 | 8.99 | 0 | 0 | 0 |
| 30/06/2026 |
9.04
|
18,100 | 9.07 | 9.10 | 9.01 | 0 | 0 | 0 |
| 29/06/2026 |
9.10
|
25,300 | 9.10 | 9.14 | 9.02 | 0 | 0 | 0 |
| 26/06/2026 |
9.05
|
77,900 | 9.15 | 9.15 | 9.05 | 0 | 0 | 0 |
| 25/06/2026 |
9.09
|
15,800 | 9.06 | 9.10 | 9.06 | 0 | 0 | 0 |
| 24/06/2026 |
9.10
|
21,900 | 9.06 | 9.36 | 9.06 | 0 | 0 | 0 |
| 23/06/2026 |
9.06
|
63,600 | 9.06 | 9.15 | 9.05 | 0 | 0 | 0 |
| 22/06/2026 |
9.05
|
5,800 | 9.36 | 9.36 | 9.05 | 0 | 0 | 0 |
| 19/06/2026 |
9.10
|
40,000 | 9.05 | 9.10 | 9 | 0 | 0 | 0 |
| 18/06/2026 |
9.10
|
21,900 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 17/06/2026 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 16/06/2026 |
9.10
|
3,700 | 9.15 | 9.15 | 9.10 | 0 | 0 | 0 |
| 15/06/2026 |
9.15
|
46,800 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 12/06/2026 |
9.15
|
38,900 | 9.06 | 9.15 | 9.05 | 0 | 0 | 0 |
| 11/06/2026 |
9.17
|
10,800 | 9.14 | 9.17 | 9.02 | 0 | 0 | 0 |
| 10/06/2026 |
9.25
|
8,200 | 9.10 | 9.50 | 8.96 | 0 | 0 | 0 |
| 09/06/2026 |
9.10
|
1,100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 08/06/2026 |
9.10
|
7,700 | 9.05 | 9.10 | 8.93 | 0 | 0 | 0 |
| 05/06/2026 |
9.06
|
2,600 | 9.04 | 9.10 | 9.04 | 0 | 0 | 0 |
| 04/06/2026 |
9.14
|
500 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 03/06/2026 |
9.14
|
2,800 | 9.01 | 9.15 | 9.01 | 0 | 0 | 0 |
| 02/06/2026 |
9.01
|
4,900 | 9.04 | 9.10 | 9 | 0 | 0 | 0 |
| 01/06/2026 |
9.03
|
1,900 | 9.10 | 9.15 | 9.03 | 0 | 0 | 0 |
| 29/05/2026 |
9.10
|
10,200 | 9.06 | 9.18 | 9.06 | 0 | 0 | 0 |
| 28/05/2026 |
9.06
|
13,500 | 9.13 | 9.13 | 9.05 | 0 | 0 | 0 |