| 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) |
-0.80 | -9.41% | 1,783,400 | 1,800 | 0.0 |
7.70
8.50
7.90
|
|
2 tháng
(2026-08-10) |
-1.90 | -19.79% | 5,071,300 | -27,900 | -0.2 |
7.70
9.80
7.90
|
|
3 tháng
(2026-07-10) |
-2.80 | -26.67% | 16,100,000 | -32,600 | -0.3 |
7.70
11.50
7.90
|
|
6 tháng
(2026-04-13) |
-0.20 | -2.53% | 33,608,700 | 106,900 | 0.8 |
7.60
11.50
7.90
|
|
12 tháng
(2025-10-13) |
-0.80 | -9.41% | 63,298,100 | 987,100 | 7.8 |
7.30
11.50
7.90
|
|
24 tháng
(2024-10-18) |
0.30 | 4.05% | 136,160,718 | 1,074,600 | 8.8 |
5.20
11.50
7.90
|
|
36 tháng
(2023-10-24) |
-1 | -11.49% | 170,582,523 | 1,086,400 | 8.9 |
5.20
11.50
7.90
|
|
60 tháng
(2021-11-03) |
-7.70 | -50% | 273,439,928 | -16,549,100 | -144.0 |
3.80
22.50
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
7.90
|
47,300 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 22/10/2026 |
7.80
|
81,400 | 8 | 8.10 | 7.80 | 0 | 7,500 | 0 |
| 21/10/2026 |
8
|
91,400 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 20/10/2026 |
7.90
|
34,700 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 19/10/2026 |
7.80
|
123,600 | 7.80 | 8.10 | 7.80 | 8,000 | 3,200 | 0 |
| 16/10/2026 |
7.80
|
46,100 | 7.80 | 7.90 | 7.70 | 0 | 3,500 | 0 |
| 15/10/2026 |
7.70
|
184,200 | 7.60 | 7.90 | 7.50 | 0 | 2,000 | 0 |
| 14/10/2026 |
7.60
|
147,100 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 13/10/2026 |
7.70
|
53,300 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| 12/10/2026 |
7.80
|
75,300 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 09/10/2026 |
7.60
|
81,300 | 7.60 | 7.80 | 7.60 | 8,700 | 3,000 | 0 |
| 08/10/2026 |
7.70
|
54,700 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 07/10/2026 |
7.80
|
51,500 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 06/10/2026 |
7.70
|
99,700 | 7.80 | 7.80 | 7.60 | 3,000 | 10,000 | -0.1 |
| 05/10/2026 |
7.80
|
27,900 | 7.90 | 7.90 | 7.70 | 0 | 1,100 | 0.0 |
| 02/10/2026 |
7.70
|
80,300 | 8 | 8 | 7.70 | 0 | 2,000 | 0.0 |
| 01/10/2026 |
8
|
54,000 | 7.90 | 8 | 7.80 | 0 | 800 | 0.0 |
| 30/09/2026 |
7.90
|
73,300 | 7.80 | 8 | 7.80 | 900 | 0 | 0.0 |
| 29/09/2026 |
7.80
|
90,400 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 28/09/2026 |
7.90
|
100,700 | 8.10 | 8.20 | 7.90 | 0 | 7,200 | -0.1 |
| 25/09/2026 |
8
|
57,300 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 24/09/2026 |
8.10
|
98,600 | 8.30 | 8.30 | 8.10 | 13,000 | 0 | 0.1 |
| 23/09/2026 |
8.30
|
52,200 | 8.30 | 8.40 | 8.20 | 2,300 | 0 | 0.0 |
| 22/09/2026 |
8.30
|
74,600 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 21/09/2026 |
8.30
|
38,700 | 8.30 | 8.40 | 8.20 | 0 | 1,100 | 0.0 |
| 18/09/2026 |
8.30
|
71,500 | 8.20 | 8.40 | 8.20 | 0 | 800 | 0.0 |
| 17/09/2026 |
8.20
|
95,000 | 8 | 8.40 | 8 | 1,900 | 0 | 0.0 |
| 16/09/2026 |
8.10
|
53,500 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 15/09/2026 |
8.30
|
91,500 | 8.10 | 8.30 | 7.90 | 4,900 | 0 | 0.0 |
| 14/09/2026 |
8.10
|
101,500 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
| 11/09/2026 |
8.10
|
127,500 | 8.30 | 8.40 | 8 | 0 | 200 | 0.0 |
| 10/09/2026 |
8.30
|
113,700 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 09/09/2026 |
8.40
|
105,300 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 08/09/2026 |
8.50
|
70,000 | 8.50 | 8.60 | 8.40 | 0 | 1,000 | 0.0 |
| 07/09/2026 |
8.50
|
131,700 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 04/09/2026 |
8.60
|
78,400 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 03/09/2026 |
8.70
|
91,100 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 28/08/2026 |
8.80
|
131,700 | 8.60 | 8.80 | 8.60 | 0 | 1,000 | 0.0 |
| 27/08/2026 |
8.60
|
213,200 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 26/08/2026 |
8.70
|
176,100 | 8.80 | 8.80 | 8.60 | 0 | 10,100 | -0.1 |
| 25/08/2026 |
8.70
|
124,600 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 24/08/2026 |
8.80
|
146,100 | 9.30 | 9.30 | 8.80 | 0 | 0 | 0 |
| 21/08/2026 |
9.10
|
286,000 | 8.70 | 9.20 | 8.70 | 11,100 | 0 | 0.1 |
| 20/08/2026 |
8.70
|
124,400 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
| 19/08/2026 |
8.60
|
212,200 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 18/08/2026 |
8.90
|
163,500 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 17/08/2026 |
9.10
|
89,800 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 14/08/2026 |
9
|
229,800 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 13/08/2026 |
9.30
|
362,300 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
| 12/08/2026 |
9.60
|
170,300 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
| 11/08/2026 |
9.80
|
290,200 | 9.60 | 9.90 | 9.60 | 0 | 29,700 | -0.3 |
| 10/08/2026 |
9.60
|
266,500 | 9.50 | 9.60 | 9.50 | 0 | 0 | 0 |
| 07/08/2026 |
9.50
|
169,000 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 |
| 06/08/2026 |
9.60
|
240,200 | 9.80 | 9.80 | 9.50 | 0 | 8,800 | -0.1 |
| 05/08/2026 |
9.70
|
278,700 | 9.70 | 10 | 9.70 | 0 | 6,400 | -0.1 |
| 04/08/2026 |
9.80
|
241,900 | 9.90 | 10 | 9.70 | 0 | 5,100 | -0.1 |
| 03/08/2026 |
9.90
|
660,200 | 9.90 | 10.20 | 9.80 | 21,300 | 0 | 0.2 |
| 31/07/2026 |
9.90
|
792,700 | 9.80 | 10.30 | 9.80 | 3,100 | 7,700 | 0.0 |
| 30/07/2026 |
9.80
|
916,500 | 10 | 10.30 | 9.80 | 0 | 1,700 | 0.0 |
| 29/07/2026 |
10
|
388,100 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
| 28/07/2026 |
10
|
790,200 | 9.20 | 10.20 | 9.20 | 18,400 | 0 | 0.2 |
| 27/07/2026 |
9.30
|
271,700 | 9.90 | 10 | 9.30 | 0 | 10,900 | -0.1 |
| 24/07/2026 |
9.90
|
320,000 | 9.90 | 10 | 9.80 | 0 | 11,700 | -0.1 |
| 23/07/2026 |
9.80
|
438,800 | 10.20 | 10.30 | 9.80 | 16,600 | 16,600 | 0.0 |
| 22/07/2026 |
10.20
|
641,100 | 9.80 | 10.40 | 9.30 | 0 | 400 | 0.0 |
| 21/07/2026 |
9.70
|
1,261,900 | 10.60 | 10.80 | 9.60 | 11,700 | 1,700 | 0.1 |
| 20/07/2026 |
10.60
|
647,600 | 11.50 | 11.80 | 10.50 | 0 | 1,600 | 0.0 |
| 17/07/2026 |
11.50
|
1,574,200 | 10.80 | 11.80 | 10.80 | 16,600 | 18,600 | 0.0 |
| 16/07/2026 |
10.80
|
433,400 | 10.40 | 10.80 | 9.80 | 0 | 0 | 0 |
| 15/07/2026 |
10.50
|
315,000 | 10.20 | 10.70 | 9.90 | 1,700 | 1,700 | 0.0 |
| 14/07/2026 |
10.10
|
200,800 | 9.90 | 10.30 | 9.90 | 10,000 | 10,000 | 0.0 |
| 13/07/2026 |
9.90
|
348,400 | 10.50 | 10.70 | 9.80 | 6,600 | 0 | 0.1 |
| 10/07/2026 |
10.50
|
98,300 | 10.80 | 11 | 10.50 | 0 | 7,800 | -0.1 |
| 09/07/2026 |
10.80
|
303,500 | 10.80 | 10.90 | 10.50 | 11,700 | 11,700 | 0.0 |
| 08/07/2026 |
10.80
|
366,300 | 11 | 11.20 | 10.60 | 0 | 0 | 0 |
| 07/07/2026 |
10.90
|
289,500 | 10.60 | 10.90 | 10.30 | 7,800 | 0 | 0.1 |
| 06/07/2026 |
10.50
|
581,900 | 10.90 | 11.30 | 10.20 | 11,700 | 29,500 | -0.2 |
| 03/07/2026 |
10.70
|
882,900 | 10.20 | 10.80 | 10.10 | 0 | 8,000 | -0.1 |
| 02/07/2026 |
7.60
|
264,500 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 01/07/2026 |
9.70
|
139,600 | 9.80 | 10.20 | 9.70 | 19,500 | 1,300 | 0.2 |
| 30/06/2026 |
9.80
|
735,200 | 9.30 | 10.20 | 9.30 | 0 | 25,300 | -0.3 |
| 29/06/2026 |
9.30
|
106,800 | 9.20 | 9.40 | 9.20 | 0 | 200 | 0.0 |
| 26/06/2026 |
9.20
|
166,700 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 25/06/2026 |
9.10
|
236,400 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
| 24/06/2026 |
9.10
|
210,300 | 9 | 9.20 | 9 | 4,700 | 0 | 0.0 |
| 23/06/2026 |
9
|
226,300 | 9.20 | 9.40 | 9 | 2,500 | 0 | 0.0 |
| 22/06/2026 |
9.20
|
99,000 | 9.10 | 9.20 | 9.10 | 0 | 12,600 | -0.1 |
| 19/06/2026 |
9.10
|
221,000 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
| 18/06/2026 |
9.30
|
127,000 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| 17/06/2026 |
9.20
|
370,400 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 16/06/2026 |
9
|
72,200 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 15/06/2026 |
9.10
|
528,900 | 8.90 | 9.30 | 8.80 | 1,000 | 0 | 0.0 |
| 12/06/2026 |
8.80
|
74,400 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 11/06/2026 |
8.90
|
139,800 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 10/06/2026 |
8.90
|
115,400 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 09/06/2026 |
8.90
|
76,900 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 08/06/2026 |
8.90
|
294,000 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 05/06/2026 |
9
|
502,800 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
| 04/06/2026 |
8.80
|
134,500 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 03/06/2026 |
8.80
|
103,400 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |