| 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) |
-0.06 | -0.60% | 1,415,300 | 1,300 | 0 |
9.76
10.30
10.30
|
|
2 tháng
(2026-08-05) |
-0.81 | -7.50% | 3,129,000 | 1,300 | 0 |
9.76
10.80
10.30
|
|
3 tháng
(2026-07-06) |
-0.61 | -5.75% | 7,711,700 | 1,300 | 0 |
9.50
11.05
10.30
|
|
6 tháng
(2026-04-07) |
-2.26 | -18.45% | 25,144,500 | 1,300 | 0 |
9.50
14.15
10.30
|
|
12 tháng
(2025-10-09) |
-2.86 | -22.26% | 71,257,800 | 1,300 | 0 |
9.50
14.45
10.30
|
|
24 tháng
(2024-10-14) |
2.97 | 42.31% | 256,863,200 | 1,300 | 0 |
5.70
16.80
10.30
|
|
36 tháng
(2023-10-20) |
-1.31 | -11.59% | 488,229,400 | 1,300 | 0 |
5.70
20.20
10.30
|
|
60 tháng
(2021-11-01) |
-32.35 | -76.40% | 678,078,100 | 1,300 | 0 |
5.70
42.74
10.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
10.30
|
163,000 | 10.50 | 10.50 | 9.59 | 900 | 0 | 0 |
| 22/10/2026 |
10.30
|
142,700 | 10.50 | 10.55 | 10.15 | 4,500 | 2,000 | 0 |
| 21/10/2026 |
10.50
|
235,900 | 10.60 | 10.85 | 10.50 | 0 | 4,000 | 0 |
| 20/10/2026 |
10.55
|
629,600 | 9.90 | 10.55 | 9.90 | 0 | 100 | 0 |
| 19/10/2026 |
9.87
|
192,700 | 9.70 | 9.89 | 9.69 | 0 | 0 | 0 |
| 16/10/2026 |
9.69
|
24,400 | 9.89 | 9.89 | 9.69 | 0 | 0 | 0 |
| 15/10/2026 |
9.77
|
109,800 | 9.79 | 9.90 | 9.59 | 3,000 | 0 | 0 |
| 14/10/2026 |
9.89
|
28,900 | 9.80 | 9.89 | 9.75 | 0 | 0 | 0 |
| 13/10/2026 |
9.89
|
23,700 | 9.90 | 9.90 | 9.80 | 0 | 900 | 0 |
| 12/10/2026 |
9.90
|
72,200 | 9.80 | 9.95 | 9.70 | 0 | 2,700 | 0 |
| 09/10/2026 |
9.70
|
33,900 | 9.75 | 9.80 | 9.20 | 0 | 1,200 | 0 |
| 08/10/2026 |
9.89
|
73,800 | 9.95 | 9.95 | 9.75 | 0 | 0 | 0 |
| 07/10/2026 |
9.95
|
59,500 | 9.89 | 9.95 | 9.76 | 0 | 0 | 0 |
| 06/10/2026 |
9.95
|
38,900 | 9.85 | 9.98 | 9.72 | 0 | 0 | 0 |
| 05/10/2026 |
9.85
|
58,000 | 9.99 | 10.05 | 9.85 | 0 | 500 | 0 |
| 02/10/2026 |
9.99
|
58,100 | 9.80 | 9.99 | 9.80 | 0 | 0 | 0 |
| 01/10/2026 |
10
|
31,500 | 9.85 | 10 | 9.85 | 0 | 0 | 0 |
| 30/09/2026 |
10.05
|
72,600 | 10 | 10.05 | 9.83 | 900 | 0 | 0 |
| 29/09/2026 |
10.10
|
106,700 | 10.05 | 10.10 | 9.82 | 1,500 | 600 | 0 |
| 28/09/2026 |
10.05
|
40,300 | 9.80 | 10.05 | 9.80 | 0 | 3,500 | 0 |
| 25/09/2026 |
10.05
|
72,800 | 9.80 | 10.05 | 9.80 | 3,000 | 0 | 0 |
| 24/09/2026 |
10
|
67,700 | 9.88 | 10 | 9.70 | 0 | 0 | 0 |
| 23/09/2026 |
9.88
|
63,700 | 9.80 | 9.99 | 9.70 | 0 | 0 | 0 |
| 22/09/2026 |
9.76
|
42,900 | 9.81 | 10 | 9.75 | 0 | 0 | 0 |
| 21/09/2026 |
9.76
|
50,700 | 10 | 10 | 9.70 | 0 | 0 | 0 |
| 18/09/2026 |
10
|
57,100 | 9.90 | 10.10 | 9.85 | 0 | 0 | 0 |
| 17/09/2026 |
9.90
|
54,900 | 9.90 | 9.98 | 9.90 | 0 | 0 | 0 |
| 16/09/2026 |
9.98
|
28,500 | 10 | 10 | 9.76 | 0 | 0 | 0 |
| 15/09/2026 |
10
|
112,400 | 9.82 | 10 | 9.80 | 0 | 0 | 0 |
| 14/09/2026 |
9.81
|
37,500 | 10 | 10 | 9.81 | 0 | 0 | 0 |
| 11/09/2026 |
10
|
13,000 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
| 10/09/2026 |
10.25
|
122,900 | 10.40 | 10.40 | 10.15 | 0 | 0 | 0 |
| 09/09/2026 |
10.20
|
145,000 | 10.10 | 10.25 | 10.05 | 0 | 0 | 0 |
| 08/09/2026 |
10.15
|
172,100 | 9.86 | 10.15 | 9.86 | 0 | 0 | 0 |
| 07/09/2026 |
9.86
|
36,500 | 10 | 10 | 9.85 | 0 | 0 | 0 |
| 04/09/2026 |
10.05
|
28,400 | 9.99 | 10.05 | 9.90 | 0 | 0 | 0 |
| 03/09/2026 |
10
|
88,300 | 9.70 | 10.10 | 9.70 | 0 | 0 | 0 |
| 28/08/2026 |
10.30
|
58,400 | 10.35 | 10.35 | 9.63 | 0 | 0 | 0 |
| 27/08/2026 |
10.35
|
129,400 | 10.40 | 10.75 | 10.30 | 0 | 0 | 0 |
| 26/08/2026 |
10.30
|
235,800 | 10.05 | 10.30 | 9.97 | 0 | 0 | 0 |
| 25/08/2026 |
9.93
|
200,900 | 10 | 10.05 | 9.92 | 0 | 0 | 0 |
| 24/08/2026 |
10.05
|
84,100 | 10.15 | 10.15 | 10 | 0 | 0 | 0 |
| 21/08/2026 |
10.05
|
49,400 | 9.95 | 10.05 | 9.95 | 0 | 0 | 0 |
| 20/08/2026 |
9.95
|
35,400 | 10 | 10 | 9.95 | 0 | 0 | 0 |
| 19/08/2026 |
10
|
96,800 | 10 | 10.10 | 9.91 | 0 | 0 | 0 |
| 18/08/2026 |
10
|
75,800 | 10.15 | 10.15 | 9.98 | 0 | 0 | 0 |
| 17/08/2026 |
10.10
|
44,300 | 10.20 | 10.35 | 10 | 0 | 0 | 0 |
| 14/08/2026 |
10.35
|
158,200 | 10.20 | 10.40 | 10.10 | 0 | 0 | 0 |
| 13/08/2026 |
10.20
|
116,200 | 10.60 | 10.65 | 10.10 | 0 | 0 | 0 |
| 12/08/2026 |
10.60
|
41,600 | 10.55 | 10.85 | 9.98 | 0 | 0 | 0 |
| 11/08/2026 |
10.70
|
120,200 | 10.60 | 11 | 10.60 | 0 | 0 | 0 |
| 10/08/2026 |
10.60
|
44,700 | 10.80 | 10.80 | 10.50 | 0 | 0 | 0 |
| 07/08/2026 |
10.75
|
50,900 | 10.70 | 10.75 | 10.50 | 0 | 0 | 0 |
| 06/08/2026 |
10.70
|
21,800 | 10.95 | 10.95 | 10.70 | 0 | 0 | 0 |
| 05/08/2026 |
10.80
|
61,500 | 10.80 | 10.95 | 10.60 | 0 | 0 | 0 |
| 04/08/2026 |
10.80
|
42,800 | 11 | 11 | 10.80 | 0 | 0 | 0 |
| 03/08/2026 |
11.05
|
189,700 | 10.45 | 11.15 | 10.45 | 0 | 0 | 0 |
| 31/07/2026 |
11
|
54,400 | 11.15 | 11.15 | 10.70 | 0 | 0 | 0 |
| 30/07/2026 |
11
|
113,400 | 10.40 | 11.20 | 10.40 | 0 | 0 | 0 |
| 29/07/2026 |
10.90
|
122,700 | 10.45 | 11 | 10.45 | 0 | 0 | 0 |
| 28/07/2026 |
10.70
|
255,800 | 9.60 | 10.70 | 9.60 | 0 | 0 | 0 |
| 27/07/2026 |
10
|
33,200 | 9.65 | 10.15 | 9.65 | 0 | 0 | 0 |
| 24/07/2026 |
10.15
|
83,100 | 10.15 | 10.15 | 9.44 | 0 | 0 | 0 |
| 23/07/2026 |
10.15
|
312,300 | 9.50 | 10.15 | 9.20 | 0 | 0 | 0 |
| 22/07/2026 |
9.50
|
253,400 | 9.76 | 9.78 | 9.30 | 0 | 0 | 0 |
| 21/07/2026 |
9.78
|
250,900 | 9.41 | 10 | 9.41 | 0 | 0 | 0 |
| 20/07/2026 |
9.70
|
163,600 | 9.90 | 9.90 | 9.21 | 0 | 0 | 0 |
| 17/07/2026 |
9.90
|
630,000 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
| 16/07/2026 |
10
|
247,300 | 10.05 | 10.10 | 9.88 | 0 | 0 | 0 |
| 15/07/2026 |
10
|
339,200 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
| 14/07/2026 |
10.05
|
222,000 | 10.05 | 10.30 | 10.05 | 0 | 0 | 0 |
| 13/07/2026 |
10.05
|
299,600 | 10.30 | 10.30 | 10.05 | 0 | 0 | 0 |
| 10/07/2026 |
10.30
|
238,700 | 10.40 | 10.50 | 10.30 | 0 | 0 | 0 |
| 09/07/2026 |
10.40
|
162,800 | 10.50 | 10.50 | 10.35 | 0 | 0 | 0 |
| 08/07/2026 |
10.55
|
199,900 | 10.30 | 10.65 | 10.30 | 0 | 0 | 0 |
| 07/07/2026 |
10.60
|
215,600 | 10.55 | 10.65 | 10.40 | 0 | 0 | 0 |
| 06/07/2026 |
10.60
|
152,300 | 10.60 | 10.65 | 10.40 | 0 | 0 | 0 |
| 03/07/2026 |
10.60
|
244,700 | 10.55 | 10.70 | 10.55 | 0 | 0 | 0 |
| 02/07/2026 |
10.70
|
232,500 | 10.75 | 10.80 | 10.70 | 0 | 0 | 0 |
| 01/07/2026 |
10.75
|
224,000 | 10.75 | 10.90 | 10.65 | 0 | 0 | 0 |
| 30/06/2026 |
10.80
|
274,200 | 10.60 | 10.80 | 10.50 | 0 | 0 | 0 |
| 29/06/2026 |
10.65
|
168,200 | 10.70 | 10.75 | 10.55 | 0 | 0 | 0 |
| 26/06/2026 |
10.65
|
688,400 | 10.30 | 10.65 | 10.15 | 0 | 0 | 0 |
| 25/06/2026 |
10.30
|
309,900 | 10.50 | 10.55 | 10.30 | 0 | 0 | 0 |
| 24/06/2026 |
10.45
|
333,500 | 10.30 | 10.60 | 10.20 | 0 | 0 | 0 |
| 23/06/2026 |
10.30
|
255,800 | 10.50 | 10.60 | 10.30 | 0 | 0 | 0 |
| 22/06/2026 |
10.50
|
256,100 | 10.60 | 10.70 | 10.35 | 0 | 0 | 0 |
| 19/06/2026 |
10.60
|
251,900 | 10.75 | 10.75 | 10.55 | 0 | 0 | 0 |
| 18/06/2026 |
10.75
|
330,500 | 10.90 | 10.90 | 10.55 | 0 | 0 | 0 |
| 17/06/2026 |
10.75
|
328,500 | 10.70 | 11 | 10.65 | 0 | 0 | 0 |
| 16/06/2026 |
10.65
|
241,000 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 |
| 15/06/2026 |
10.65
|
348,300 | 10.75 | 10.90 | 10.65 | 0 | 0 | 0 |
| 12/06/2026 |
10.70
|
222,600 | 10.70 | 10.75 | 10.55 | 0 | 0 | 0 |
| 11/06/2026 |
10.70
|
155,700 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 |
| 10/06/2026 |
10.70
|
245,100 | 10.75 | 10.80 | 10.60 | 0 | 0 | 0 |
| 09/06/2026 |
10.75
|
143,700 | 10.80 | 10.80 | 10.65 | 0 | 0 | 0 |
| 08/06/2026 |
10.75
|
189,600 | 10.60 | 10.80 | 10.60 | 0 | 0 | 0 |
| 05/06/2026 |
10.75
|
193,600 | 11.05 | 11.10 | 10.75 | 0 | 0 | 0 |
| 04/06/2026 |
11.05
|
170,300 | 11.15 | 11.15 | 10.95 | 0 | 0 | 0 |
| 03/06/2026 |
11.15
|
217,100 | 10.95 | 11.20 | 10.95 | 0 | 0 | 0 |