| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.40 | -4.26% | 428,900 | 0 | 0 |
8.35
10.40
10.40
|
|
2 tháng
(2026-08-05) |
-0.63 | -6.54% | 1,256,500 | 0 | 0 |
8.31
10.40
10.40
|
|
3 tháng
(2026-07-06) |
-4.60 | -33.82% | 2,091,200 | 0 | 0 |
8.31
13.60
10.40
|
|
6 tháng
(2026-04-07) |
-6.40 | -41.56% | 2,991,900 | 0 | 0 |
8.31
15.65
10.40
|
|
12 tháng
(2025-10-09) |
-8 | -47.06% | 5,658,700 | 0 | 0 |
8.31
17.60
10.40
|
|
24 tháng
(2024-10-14) |
-6.40 | -41.56% | 25,227,700 | 0 | 0 |
8.31
21.35
10.40
|
|
36 tháng
(2023-10-20) |
-4.75 | -34.55% | 38,262,200 | 0 | 0 |
8.31
21.35
10.40
|
|
60 tháng
(2021-11-01) |
-14.55 | -61.79% | 94,330,000 | 0 | 0 |
8.31
26.10
10.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
10.40
|
4,000 | 10.20 | 10.50 | 10.20 | 0 | 0 | 0 |
| 22/10/2026 |
10.15
|
107,200 | 9.54 | 10.55 | 9.54 | 0 | 0 | 0 |
| 21/10/2026 |
9.89
|
8,900 | 9.82 | 9.89 | 9.30 | 0 | 0 | 0 |
| 20/10/2026 |
9.79
|
7,900 | 9.60 | 9.79 | 9.50 | 0 | 0 | 0 |
| 19/10/2026 |
9.60
|
1,700 | 9.31 | 10.25 | 9.31 | 0 | 0 | 0 |
| 16/10/2026 |
9.91
|
16,700 | 10.65 | 10.65 | 9.90 | 0 | 0 | 0 |
| 15/10/2026 |
10.45
|
20,400 | 10.10 | 10.45 | 9.90 | 0 | 0 | 0 |
| 14/10/2026 |
10.15
|
30,300 | 10.05 | 10.15 | 9.81 | 0 | 0 | 0 |
| 13/10/2026 |
9.80
|
22,900 | 9.38 | 9.80 | 9.38 | 0 | 0 | 0 |
| 12/10/2026 |
9.38
|
27,300 | 9.47 | 9.47 | 9 | 0 | 0 | 0 |
| 09/10/2026 |
9.08
|
5,300 | 8.50 | 9.09 | 8.50 | 0 | 0 | 0 |
| 08/10/2026 |
8.50
|
5,700 | 8.87 | 8.87 | 8.50 | 0 | 0 | 0 |
| 07/10/2026 |
8.87
|
5,400 | 8.51 | 8.89 | 8.50 | 0 | 0 | 0 |
| 06/10/2026 |
8.90
|
300 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 05/10/2026 |
8.90
|
11,800 | 8.66 | 9 | 8.40 | 0 | 0 | 0 |
| 02/10/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 01/10/2026 |
9
|
3,900 | 9.01 | 9.50 | 9 | 0 | 0 | 0 |
| 30/09/2026 |
9
|
60,700 | 8.52 | 9 | 8.50 | 0 | 0 | 0 |
| 29/09/2026 |
8.56
|
20,600 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 28/09/2026 |
8.55
|
31,700 | 8.61 | 8.89 | 8.50 | 0 | 0 | 0 |
| 25/09/2026 |
9
|
100,100 | 8.80 | 9 | 8.40 | 0 | 0 | 0 |
| 24/09/2026 |
8.80
|
29,900 | 8.96 | 8.96 | 8.38 | 0 | 0 | 0 |
| 23/09/2026 |
9
|
2,200 | 9 | 9 | 8.60 | 0 | 0 | 0 |
| 22/09/2026 |
9
|
46,200 | 9.08 | 9.08 | 8.50 | 0 | 0 | 0 |
| 21/09/2026 |
8.63
|
9,500 | 9.10 | 9.33 | 8.63 | 0 | 0 | 0 |
| 18/09/2026 |
9.10
|
22,100 | 8.50 | 9.10 | 8.45 | 0 | 0 | 0 |
| 17/09/2026 |
8.98
|
8,400 | 8.84 | 8.98 | 8.35 | 0 | 0 | 0 |
| 16/09/2026 |
8.88
|
3,200 | 8.66 | 8.98 | 8.66 | 0 | 0 | 0 |
| 15/09/2026 |
8.78
|
1,100 | 8.85 | 8.85 | 8.78 | 0 | 0 | 0 |
| 14/09/2026 |
8.35
|
9,100 | 8.84 | 9.28 | 8.23 | 0 | 0 | 0 |
| 11/09/2026 |
8.84
|
61,300 | 9.10 | 9.10 | 8.84 | 0 | 0 | 0 |
| 10/09/2026 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 09/09/2026 |
9.50
|
3,800 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
| 08/09/2026 |
9.51
|
8,000 | 9.05 | 9.53 | 9.01 | 0 | 0 | 0 |
| 07/09/2026 |
9.49
|
2,100 | 9.60 | 9.60 | 9.49 | 0 | 0 | 0 |
| 04/09/2026 |
9.40
|
4,900 | 9.90 | 9.90 | 9.30 | 0 | 0 | 0 |
| 03/09/2026 |
9.41
|
14,900 | 10 | 10 | 9.41 | 0 | 0 | 0 |
| 28/08/2026 |
9.70
|
26,200 | 9 | 9.70 | 9 | 0 | 0 | 0 |
| 27/08/2026 |
9.07
|
20,000 | 8.90 | 9.08 | 8.41 | 0 | 0 | 0 |
| 26/08/2026 |
8.90
|
2,600 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 25/08/2026 |
9.10
|
25,700 | 8.79 | 9.10 | 8.79 | 0 | 0 | 0 |
| 24/08/2026 |
8.79
|
7,900 | 8.32 | 9 | 8.32 | 0 | 0 | 0 |
| 21/08/2026 |
8.57
|
13,800 | 8.31 | 8.57 | 8.31 | 0 | 0 | 0 |
| 20/08/2026 |
8.31
|
57,200 | 8.75 | 8.75 | 8.24 | 0 | 0 | 0 |
| 19/08/2026 |
8.77
|
209,200 | 8.25 | 8.77 | 8 | 0 | 0 | 0 |
| 18/08/2026 |
8.36
|
17,300 | 8.60 | 8.60 | 8.31 | 0 | 0 | 0 |
| 17/08/2026 |
8.65
|
197,100 | 9.30 | 9.30 | 8.65 | 0 | 0 | 0 |
| 14/08/2026 |
9.30
|
1,500 | 9.48 | 9.48 | 9.24 | 0 | 0 | 0 |
| 13/08/2026 |
9.48
|
8,100 | 9.50 | 9.55 | 9.20 | 0 | 0 | 0 |
| 12/08/2026 |
9.50
|
1,300 | 9.89 | 9.89 | 9.50 | 0 | 0 | 0 |
| 11/08/2026 |
9.89
|
10,000 | 9.66 | 9.93 | 9.60 | 0 | 0 | 0 |
| 10/08/2026 |
9.66
|
38,100 | 9.64 | 9.88 | 9.45 | 0 | 0 | 0 |
| 07/08/2026 |
9.64
|
31,800 | 9.90 | 9.90 | 9.44 | 0 | 0 | 0 |
| 06/08/2026 |
9.65
|
5,500 | 10.05 | 10.05 | 9.65 | 0 | 0 | 0 |
| 05/08/2026 |
9.63
|
139,400 | 10.80 | 10.80 | 9.63 | 0 | 0 | 0 |
| 04/08/2026 |
10.35
|
38,700 | 9.80 | 10.50 | 9.80 | 0 | 0 | 0 |
| 03/08/2026 |
10.30
|
15,600 | 10.35 | 10.50 | 9.65 | 0 | 0 | 0 |
| 31/07/2026 |
10.30
|
86,000 | 10.35 | 10.40 | 9.90 | 0 | 0 | 0 |
| 30/07/2026 |
10.20
|
1,600 | 10.15 | 10.25 | 9.83 | 0 | 0 | 0 |
| 29/07/2026 |
10.15
|
1,600 | 10.35 | 10.35 | 10.15 | 0 | 0 | 0 |
| 28/07/2026 |
10.05
|
9,700 | 9.90 | 10.05 | 9.55 | 0 | 0 | 0 |
| 27/07/2026 |
10.05
|
24,400 | 10.40 | 10.40 | 9.45 | 0 | 0 | 0 |
| 24/07/2026 |
9.90
|
34,600 | 10.50 | 10.50 | 9.90 | 0 | 0 | 0 |
| 23/07/2026 |
10.55
|
253,200 | 10 | 10.65 | 10 | 0 | 0 | 0 |
| 22/07/2026 |
10.75
|
57,600 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
| 21/07/2026 |
11.55
|
47,700 | 12.20 | 12.20 | 10.85 | 0 | 0 | 0 |
| 20/07/2026 |
11.65
|
61,600 | 12.10 | 12.10 | 11.20 | 0 | 0 | 0 |
| 17/07/2026 |
12
|
600 | 12.05 | 12.05 | 12 | 0 | 0 | 0 |
| 16/07/2026 |
11.70
|
11,700 | 11.80 | 12.25 | 11.70 | 0 | 0 | 0 |
| 15/07/2026 |
12.55
|
1,100 | 12.80 | 12.80 | 12.55 | 0 | 0 | 0 |
| 14/07/2026 |
12.45
|
119,200 | 12.15 | 12.65 | 11.95 | 0 | 0 | 0 |
| 13/07/2026 |
12.80
|
7,800 | 12.95 | 12.95 | 12.50 | 0 | 0 | 0 |
| 10/07/2026 |
13.05
|
3,800 | 12.80 | 13.30 | 12.80 | 0 | 0 | 0 |
| 09/07/2026 |
13.20
|
6,900 | 13.30 | 13.50 | 12.40 | 0 | 0 | 0 |
| 08/07/2026 |
13.30
|
34,500 | 13.05 | 13.50 | 12.90 | 0 | 0 | 0 |
| 07/07/2026 |
13.60
|
10,500 | 13.90 | 13.90 | 12.70 | 0 | 0 | 0 |
| 06/07/2026 |
13.60
|
6,300 | 13.85 | 13.85 | 13.40 | 0 | 0 | 0 |
| 03/07/2026 |
13.60
|
6,800 | 13.65 | 13.65 | 13.40 | 0 | 0 | 0 |
| 02/07/2026 |
13.65
|
8,200 | 14.30 | 14.30 | 13.60 | 0 | 0 | 0 |
| 01/07/2026 |
14.30
|
80,200 | 13.85 | 14.30 | 13.45 | 0 | 0 | 0 |
| 30/06/2026 |
14.40
|
103,100 | 14 | 14.40 | 13.50 | 0 | 0 | 0 |
| 29/06/2026 |
14.50
|
36,500 | 14.40 | 14.50 | 14 | 0 | 0 | 0 |
| 26/06/2026 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 25/06/2026 |
14.90
|
3,500 | 14.30 | 14.90 | 14.30 | 0 | 0 | 0 |
| 24/06/2026 |
14.90
|
800 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 23/06/2026 |
14.75
|
1,700 | 14.75 | 14.80 | 14.75 | 0 | 0 | 0 |
| 22/06/2026 |
14.75
|
1,300 | 14.50 | 14.75 | 14.30 | 0 | 0 | 0 |
| 19/06/2026 |
14.70
|
600 | 14.50 | 14.70 | 14.50 | 0 | 0 | 0 |
| 18/06/2026 |
14.80
|
3,500 | 14.50 | 14.80 | 14.50 | 0 | 0 | 0 |
| 17/06/2026 |
14.90
|
300 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 16/06/2026 |
14.90
|
2,900 | 15 | 15 | 14.50 | 0 | 0 | 0 |
| 15/06/2026 |
14.90
|
1,900 | 14.50 | 14.90 | 14.50 | 0 | 0 | 0 |
| 12/06/2026 |
14.90
|
200 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 11/06/2026 |
15.10
|
9,200 | 14.60 | 15.50 | 14.60 | 0 | 0 | 0 |
| 10/06/2026 |
14.50
|
12,300 | 15 | 15.10 | 14.50 | 0 | 0 | 0 |
| 09/06/2026 |
15
|
14,900 | 14.60 | 15 | 14.50 | 0 | 0 | 0 |
| 08/06/2026 |
15.15
|
11,700 | 15.30 | 15.30 | 14.70 | 0 | 0 | 0 |
| 05/06/2026 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 |
| 04/06/2026 |
15.35
|
2,200 | 15 | 15.35 | 15 | 0 | 0 | 0 |
| 03/06/2026 |
15.60
|
3,000 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |