| 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) |
-0.17 | -1.91% | 1,783,100 | 300 | 0 |
8.54
8.88
8.77
|
|
2 tháng
(2026-08-10) |
-0.15 | -1.69% | 4,440,400 | 300 | 0 |
8.54
9.14
8.77
|
|
3 tháng
(2026-07-10) |
-0.53 | -5.74% | 6,848,700 | 300 | 0 |
8.54
9.24
8.77
|
|
6 tháng
(2026-04-13) |
-1.59 | -15.44% | 17,918,500 | 300 | 0 |
8.54
10.30
8.77
|
|
12 tháng
(2025-10-13) |
-1.34 | -13.37% | 67,257,400 | 300 | 0 |
8.54
11.15
8.77
|
|
24 tháng
(2024-10-18) |
-2.54 | -22.57% | 187,229,100 | 300 | 0 |
8.54
12.20
8.77
|
|
36 tháng
(2023-10-24) |
-1.54 | -15% | 280,878,400 | 300 | 0 |
8.54
15.07
8.77
|
|
60 tháng
(2021-11-03) |
-7.52 | -46.33% | 369,134,700 | 300 | 0 |
8.15
17.79
8.77
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
8.77
|
63,300 | 8.81 | 8.89 | 8.75 | 600 | 1,000 | 0 |
| 22/10/2026 |
8.81
|
333,600 | 8.75 | 8.88 | 8.74 | 45,400 | 61,200 | 0 |
| 21/10/2026 |
8.69
|
88,700 | 8.66 | 8.70 | 8.65 | 3,300 | 0 | 0 |
| 20/10/2026 |
8.66
|
59,500 | 8.60 | 8.70 | 8.60 | 0 | 4,000 | 0 |
| 19/10/2026 |
8.70
|
116,400 | 8.68 | 8.70 | 8.65 | 5,200 | 15,300 | 0 |
| 16/10/2026 |
8.69
|
63,300 | 8.69 | 8.71 | 8.64 | 0 | 0 | 0 |
| 15/10/2026 |
8.69
|
140,400 | 8.64 | 8.71 | 8.60 | 1,600 | 9,600 | 0 |
| 14/10/2026 |
8.70
|
68,600 | 8.76 | 8.78 | 8.69 | 0 | 0 | 0 |
| 13/10/2026 |
8.76
|
14,300 | 8.70 | 8.78 | 8.69 | 1,200 | 100 | 0 |
| 12/10/2026 |
8.77
|
43,300 | 8.75 | 8.80 | 8.65 | 600 | 20 | 0 |
| 09/10/2026 |
8.75
|
107,200 | 8.71 | 8.75 | 8.60 | 0 | 30,500 | 0 |
| 08/10/2026 |
8.71
|
324,200 | 8.56 | 9.13 | 8.52 | 0 | 33,500 | 0 |
| 07/10/2026 |
8.54
|
37,700 | 8.50 | 8.58 | 8.50 | 3,100 | 0 | 0 |
| 06/10/2026 |
8.60
|
106,000 | 8.59 | 8.60 | 8.47 | 5,000 | 8,300 | 0 |
| 05/10/2026 |
8.59
|
50,200 | 8.61 | 8.67 | 8.58 | 6,900 | 100 | 0 |
| 02/10/2026 |
8.61
|
46,100 | 8.58 | 8.64 | 8.57 | 10,300 | 1,500 | 0 |
| 01/10/2026 |
8.60
|
99,000 | 8.63 | 8.65 | 8.59 | 8,100 | 14,900 | 0 |
| 30/09/2026 |
8.65
|
78,100 | 8.60 | 8.72 | 8.58 | 25,400 | 500 | 0 |
| 29/09/2026 |
8.58
|
82,500 | 8.55 | 8.60 | 8.50 | 5,300 | 1,100 | 0 |
| 28/09/2026 |
8.58
|
84,300 | 8.73 | 8.76 | 8.56 | 0 | 3,900 | 0 |
| 25/09/2026 |
8.73
|
110,700 | 8.73 | 8.76 | 8.70 | 0 | 0 | 0 |
| 24/09/2026 |
8.75
|
61,500 | 8.78 | 8.80 | 8.75 | 0 | 0 | 0 |
| 23/09/2026 |
8.78
|
34,800 | 8.83 | 8.83 | 8.78 | 0 | 0 | 0 |
| 22/09/2026 |
8.82
|
44,300 | 8.82 | 8.87 | 8.77 | 0 | 0 | 0 |
| 21/09/2026 |
8.82
|
26,000 | 8.84 | 8.88 | 8.81 | 0 | 0 | 0 |
| 18/09/2026 |
8.78
|
46,200 | 8.78 | 8.86 | 8.77 | 0 | 0 | 0 |
| 17/09/2026 |
8.78
|
68,900 | 8.71 | 8.78 | 8.71 | 0 | 0 | 0 |
| 16/09/2026 |
8.78
|
40,700 | 8.77 | 8.80 | 8.76 | 0 | 0 | 0 |
| 15/09/2026 |
8.75
|
71,100 | 8.77 | 8.80 | 8.75 | 0 | 0 | 0 |
| 14/09/2026 |
8.77
|
187,100 | 8.82 | 8.85 | 8.74 | 0 | 0 | 0 |
| 11/09/2026 |
8.84
|
66,400 | 8.87 | 8.87 | 8.83 | 0 | 0 | 0 |
| 10/09/2026 |
8.87
|
36,500 | 8.88 | 8.90 | 8.86 | 0 | 0 | 0 |
| 09/09/2026 |
8.86
|
36,400 | 8.86 | 8.90 | 8.85 | 0 | 0 | 0 |
| 08/09/2026 |
8.88
|
44,400 | 8.88 | 8.88 | 8.86 | 0 | 0 | 0 |
| 07/09/2026 |
8.88
|
88,900 | 8.91 | 8.91 | 8.87 | 0 | 0 | 0 |
| 04/09/2026 |
8.91
|
32,900 | 8.92 | 8.92 | 8.90 | 0 | 0 | 0 |
| 03/09/2026 |
8.91
|
213,800 | 8.91 | 9 | 8.90 | 0 | 0 | 0 |
| 28/08/2026 |
8.92
|
73,300 | 8.91 | 9 | 8.90 | 0 | 0 | 0 |
| 27/08/2026 |
8.90
|
64,500 | 8.91 | 8.95 | 8.89 | 0 | 0 | 0 |
| 26/08/2026 |
8.91
|
70,300 | 8.94 | 8.94 | 8.91 | 0 | 0 | 0 |
| 25/08/2026 |
8.94
|
137,900 | 8.92 | 8.95 | 8.90 | 0 | 0 | 0 |
| 24/08/2026 |
8.96
|
109,200 | 8.99 | 8.99 | 8.91 | 0 | 0 | 0 |
| 21/08/2026 |
8.99
|
115,700 | 8.98 | 8.99 | 8.87 | 0 | 0 | 0 |
| 20/08/2026 |
8.90
|
317,500 | 8.90 | 8.96 | 8.85 | 0 | 0 | 0 |
| 19/08/2026 |
8.91
|
247,100 | 9 | 9 | 8.86 | 0 | 0 | 0 |
| 18/08/2026 |
9
|
120,100 | 9.09 | 9.11 | 8.91 | 0 | 0 | 0 |
| 17/08/2026 |
9.09
|
109,300 | 9.14 | 9.15 | 8.99 | 0 | 0 | 0 |
| 14/08/2026 |
9.14
|
449,800 | 9.04 | 9.18 | 8.96 | 0 | 0 | 0 |
| 13/08/2026 |
8.98
|
88,800 | 8.96 | 9.10 | 8.96 | 0 | 0 | 0 |
| 12/08/2026 |
8.96
|
71,700 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 11/08/2026 |
9.01
|
179,100 | 8.85 | 9.19 | 8.85 | 0 | 0 | 0 |
| 10/08/2026 |
8.86
|
167,400 | 8.76 | 8.93 | 8.76 | 0 | 0 | 0 |
| 07/08/2026 |
8.83
|
46,900 | 8.85 | 8.89 | 8.83 | 0 | 0 | 0 |
| 06/08/2026 |
8.85
|
70,600 | 8.83 | 8.92 | 8.82 | 0 | 0 | 0 |
| 05/08/2026 |
8.83
|
116,300 | 8.85 | 8.90 | 8.82 | 0 | 0 | 0 |
| 04/08/2026 |
8.88
|
93,500 | 8.90 | 8.93 | 8.87 | 0 | 0 | 0 |
| 03/08/2026 |
8.88
|
70,400 | 8.80 | 8.92 | 8.80 | 0 | 0 | 0 |
| 31/07/2026 |
8.82
|
64,800 | 8.81 | 8.84 | 8.81 | 0 | 0 | 0 |
| 30/07/2026 |
8.84
|
184,100 | 8.73 | 8.84 | 8.73 | 0 | 0 | 0 |
| 29/07/2026 |
8.84
|
133,400 | 8.88 | 8.90 | 8.80 | 0 | 0 | 0 |
| 28/07/2026 |
8.88
|
157,500 | 8.90 | 8.90 | 8.85 | 0 | 0 | 0 |
| 27/07/2026 |
8.90
|
47,600 | 9.01 | 9.05 | 8.90 | 0 | 0 | 0 |
| 24/07/2026 |
9.01
|
105,100 | 8.96 | 9.08 | 8.96 | 0 | 0 | 0 |
| 23/07/2026 |
9.02
|
152,800 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 22/07/2026 |
9
|
104,600 | 9.01 | 9.09 | 9 | 0 | 0 | 0 |
| 21/07/2026 |
9.08
|
109,000 | 9.05 | 9.15 | 9 | 0 | 0 | 0 |
| 20/07/2026 |
9.13
|
243,800 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 17/07/2026 |
9.10
|
77,500 | 9.03 | 9.11 | 9 | 0 | 0 | 0 |
| 16/07/2026 |
9.03
|
136,900 | 9.08 | 9.11 | 8.95 | 0 | 0 | 0 |
| 15/07/2026 |
9.04
|
65,800 | 9.17 | 9.18 | 9.04 | 0 | 0 | 0 |
| 14/07/2026 |
9.14
|
171,900 | 9.15 | 9.16 | 9.02 | 0 | 0 | 0 |
| 13/07/2026 |
9.16
|
177,400 | 9.23 | 9.25 | 9.15 | 0 | 0 | 0 |
| 10/07/2026 |
9.24
|
78,400 | 9.27 | 9.34 | 9.21 | 0 | 0 | 0 |
| 09/07/2026 |
9.27
|
72,900 | 9.25 | 9.30 | 9.25 | 0 | 0 | 0 |
| 08/07/2026 |
9.33
|
158,500 | 9.32 | 9.37 | 9.24 | 0 | 0 | 0 |
| 07/07/2026 |
9.37
|
47,100 | 9.31 | 9.40 | 9.31 | 0 | 0 | 0 |
| 06/07/2026 |
9.31
|
291,400 | 9.45 | 9.47 | 9.31 | 0 | 0 | 0 |
| 03/07/2026 |
9.48
|
139,700 | 9.48 | 9.52 | 9.47 | 0 | 0 | 0 |
| 02/07/2026 |
9.51
|
229,100 | 9.55 | 9.57 | 9.50 | 0 | 0 | 0 |
| 01/07/2026 |
9.57
|
93,700 | 9.60 | 9.60 | 9.55 | 0 | 0 | 0 |
| 30/06/2026 |
9.58
|
60,200 | 9.58 | 9.61 | 9.58 | 0 | 0 | 0 |
| 29/06/2026 |
9.58
|
165,300 | 9.62 | 9.64 | 9.55 | 0 | 0 | 0 |
| 26/06/2026 |
9.62
|
62,300 | 9.70 | 9.70 | 9.62 | 0 | 0 | 0 |
| 25/06/2026 |
9.66
|
24,000 | 9.63 | 9.69 | 9.63 | 0 | 0 | 0 |
| 24/06/2026 |
9.62
|
92,500 | 9.61 | 9.65 | 9.61 | 0 | 0 | 0 |
| 23/06/2026 |
9.63
|
88,300 | 9.64 | 9.65 | 9.62 | 0 | 0 | 0 |
| 22/06/2026 |
9.64
|
79,000 | 9.70 | 9.70 | 9.63 | 0 | 0 | 0 |
| 19/06/2026 |
9.67
|
78,500 | 9.69 | 9.70 | 9.65 | 0 | 0 | 0 |
| 18/06/2026 |
9.67
|
52,800 | 9.71 | 9.71 | 9.65 | 0 | 0 | 0 |
| 17/06/2026 |
9.69
|
82,800 | 9.69 | 9.70 | 9.67 | 0 | 0 | 0 |
| 16/06/2026 |
9.69
|
69,700 | 9.72 | 9.75 | 9.69 | 0 | 0 | 0 |
| 15/06/2026 |
9.70
|
69,000 | 9.70 | 9.70 | 9.66 | 0 | 0 | 0 |
| 12/06/2026 |
9.67
|
117,400 | 9.61 | 9.76 | 9.61 | 0 | 0 | 0 |
| 11/06/2026 |
9.69
|
30,300 | 9.63 | 9.69 | 9.63 | 0 | 0 | 0 |
| 10/06/2026 |
9.66
|
32,000 | 9.63 | 9.68 | 9.63 | 0 | 0 | 0 |
| 09/06/2026 |
9.61
|
198,500 | 9.65 | 9.69 | 9.60 | 0 | 0 | 0 |
| 08/06/2026 |
9.66
|
252,100 | 9.73 | 9.73 | 9.60 | 0 | 0 | 0 |
| 05/06/2026 |
9.73
|
161,700 | 9.75 | 9.79 | 9.68 | 0 | 0 | 0 |
| 04/06/2026 |
9.74
|
102,300 | 9.75 | 9.82 | 9.73 | 0 | 0 | 0 |
| 03/06/2026 |
9.75
|
140,100 | 9.81 | 9.81 | 9.75 | 0 | 0 | 0 |