| 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) |
-0.70 | -7.07% | 59,800 | 0 | 0 |
8.40
9.90
9.20
|
|
2 tháng
(2026-08-05) |
0.20 | 2.22% | 98,600 | 0 | 0 |
8.30
9.90
9.20
|
|
3 tháng
(2026-07-06) |
0.20 | 2.22% | 159,200 | 0 | 0 |
7.60
9.90
9.20
|
|
6 tháng
(2026-04-07) |
-6.17 | -40.15% | 955,700 | 0 | 0 |
7.60
19.90
9.20
|
|
12 tháng
(2025-10-09) |
-0.65 | -6.58% | 1,139,900 | -6,200 | -0.1 |
7.60
19.90
9.20
|
|
24 tháng
(2024-10-14) |
-2.18 | -19.15% | 1,248,930 | -11,000 | -0.2 |
5.59
19.90
9.20
|
|
36 tháng
(2023-10-20) |
1.57 | 20.65% | 1,981,636 | -18,000 | -0.3 |
5.29
19.90
9.20
|
|
60 tháng
(2021-11-01) |
1.10 | 13.64% | 2,894,725 | -23,038 | -0.3 |
5.29
19.90
9.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
9.20
|
5,200 | 9.50 | 9.50 | 8.70 | 0 | 0 | 0 |
| 22/10/2026 |
10.90
|
10,700 | 11.50 | 11.50 | 10.80 | 0 | 0 | 0 |
| 21/10/2026 |
11.50
|
12,400 | 11.50 | 11.70 | 11.20 | 0 | 0 | 0 |
| 20/10/2026 |
11.50
|
15,300 | 10.80 | 11.50 | 10.80 | 0 | 0 | 0 |
| 19/10/2026 |
10.80
|
11,200 | 10.80 | 11 | 10.60 | 0 | 0 | 0 |
| 16/10/2026 |
10.80
|
5,700 | 11.50 | 11.50 | 10.80 | 0 | 0 | 0 |
| 15/10/2026 |
11
|
4,900 | 11 | 11.10 | 11 | 0 | 0 | 0 |
| 14/10/2026 |
10.50
|
15,300 | 10 | 10.60 | 10 | 0 | 0 | 0 |
| 13/10/2026 |
9.70
|
3,100 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
| 12/10/2026 |
10
|
2,200 | 10 | 10 | 9.80 | 0 | 0 | 0 |
| 09/10/2026 |
9.60
|
5,500 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
| 08/10/2026 |
9.60
|
1,300 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
| 07/10/2026 |
9.70
|
200 | 10.10 | 10.10 | 9.70 | 0 | 0 | 0 |
| 06/10/2026 |
9.30
|
1,500 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |
| 05/10/2026 |
9.30
|
2,000 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
| 02/10/2026 |
9.20
|
5,900 | 9.10 | 9.30 | 9 | 0 | 0 | 0 |
| 01/10/2026 |
9.10
|
4,400 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 30/09/2026 |
9.10
|
3,900 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 29/09/2026 |
9.10
|
3,100 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 28/09/2026 |
9
|
500 | 9 | 9 | 9 | 0 | 0 | 0 |
| 25/09/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 24/09/2026 |
9.10
|
5,200 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 23/09/2026 |
8.60
|
1,200 | 9.10 | 9.10 | 8.50 | 0 | 0 | 0 |
| 22/09/2026 |
9.10
|
300 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 21/09/2026 |
9.10
|
4,100 | 9.10 | 9.40 | 9.10 | 0 | 0 | 0 |
| 18/09/2026 |
9.10
|
800 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
| 17/09/2026 |
8.90
|
800 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 16/09/2026 |
8.40
|
700 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
| 15/09/2026 |
8.40
|
1,700 | 8.60 | 9 | 8.40 | 0 | 0 | 0 |
| 14/09/2026 |
8.40
|
2,100 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
| 11/09/2026 |
8.90
|
9,000 | 8.50 | 9 | 8.40 | 0 | 0 | 0 |
| 10/09/2026 |
8.90
|
2,700 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 09/09/2026 |
9
|
7,700 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
| 08/09/2026 |
9.80
|
1,600 | 9.50 | 9.80 | 9.40 | 0 | 0 | 0 |
| 07/09/2026 |
9.90
|
2,500 | 10.50 | 10.50 | 9 | 0 | 0 | 0 |
| 04/09/2026 |
9.90
|
1,600 | 9.30 | 9.90 | 9.20 | 0 | 0 | 0 |
| 03/09/2026 |
9.20
|
13,500 | 8.80 | 9.20 | 8.80 | 0 | 0 | 0 |
| 28/08/2026 |
8.40
|
700 | 8.60 | 9 | 8.40 | 0 | 0 | 0 |
| 27/08/2026 |
8.40
|
1,300 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
| 26/08/2026 |
8.30
|
2,300 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 25/08/2026 |
8.40
|
2,600 | 9.20 | 9.40 | 8.40 | 0 | 0 | 0 |
| 24/08/2026 |
9.20
|
1,300 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
| 21/08/2026 |
9.40
|
300 | 9.60 | 9.60 | 8.60 | 0 | 0 | 0 |
| 20/08/2026 |
8.90
|
300 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 19/08/2026 |
8.80
|
1,500 | 9.70 | 9.70 | 8.80 | 0 | 0 | 0 |
| 18/08/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 17/08/2026 |
9
|
500 | 9 | 9 | 9 | 0 | 0 | 0 |
| 14/08/2026 |
9
|
600 | 9.50 | 9.50 | 8.90 | 0 | 0 | 0 |
| 13/08/2026 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 12/08/2026 |
9
|
6,200 | 9.90 | 9.90 | 9 | 0 | 0 | 0 |
| 11/08/2026 |
9.50
|
900 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
| 10/08/2026 |
9.10
|
500 | 9.80 | 9.80 | 9 | 0 | 0 | 0 |
| 07/08/2026 |
9.90
|
200 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 06/08/2026 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 05/08/2026 |
9
|
5,900 | 10.60 | 10.60 | 8.90 | 0 | 0 | 0 |
| 04/08/2026 |
9.80
|
8,100 | 10.20 | 10.20 | 8.50 | 0 | 0 | 0 |
| 03/08/2026 |
9.40
|
1,000 | 9.50 | 9.50 | 8.50 | 0 | 0 | 0 |
| 31/07/2026 |
9.10
|
500 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 30/07/2026 |
8.40
|
5,000 | 7.90 | 8.40 | 7.90 | 0 | 0 | 0 |
| 29/07/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 28/07/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 27/07/2026 |
7.70
|
4,900 | 7.70 | 8.30 | 7.70 | 0 | 0 | 0 |
| 24/07/2026 |
7.60
|
1,500 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
| 23/07/2026 |
7.70
|
1,500 | 7.30 | 7.80 | 7.30 | 0 | 0 | 0 |
| 22/07/2026 |
7.90
|
700 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 21/07/2026 |
8
|
11,200 | 8.40 | 8.40 | 7.10 | 0 | 0 | 0 |
| 20/07/2026 |
7.80
|
1,400 | 8.50 | 8.50 | 7.80 | 0 | 0 | 0 |
| 17/07/2026 |
8.50
|
300 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 16/07/2026 |
8.80
|
2,300 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 15/07/2026 |
8.90
|
900 | 8.60 | 9 | 8.60 | 0 | 0 | 0 |
| 14/07/2026 |
9
|
11,500 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 13/07/2026 |
9
|
4,000 | 9 | 9 | 8.40 | 0 | 0 | 0 |
| 10/07/2026 |
9.10
|
500 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 09/07/2026 |
9.10
|
300 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 08/07/2026 |
9.10
|
800 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 07/07/2026 |
9
|
900 | 9 | 9 | 9 | 0 | 0 | 0 |
| 06/07/2026 |
9
|
3,300 | 9 | 9 | 8.60 | 0 | 0 | 0 |
| 03/07/2026 |
9
|
1,600 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 02/07/2026 |
13.10
|
300 | 12.90 | 13.10 | 12.90 | 0 | 0 | 0 |
| 01/07/2026 |
9
|
7,200 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 30/06/2026 |
9.30
|
1,400 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
| 29/06/2026 |
9.30
|
6,600 | 9.40 | 9.60 | 9.20 | 0 | 0 | 0 |
| 26/06/2026 |
9.40
|
200 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 25/06/2026 |
9.40
|
2,200 | 9.20 | 9.50 | 9.20 | 0 | 0 | 0 |
| 24/06/2026 |
9.20
|
2,000 | 9.70 | 9.70 | 9 | 0 | 0 | 0 |
| 23/06/2026 |
9.70
|
1,200 | 9.50 | 9.70 | 9 | 0 | 0 | 0 |
| 22/06/2026 |
9.80
|
5,100 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
| 19/06/2026 |
9.80
|
1,500 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
| 18/06/2026 |
9.90
|
5,900 | 10.20 | 10.20 | 9.20 | 0 | 0 | 0 |
| 17/06/2026 |
10.20
|
4,700 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 16/06/2026 |
10.20
|
700 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 15/06/2026 |
10.20
|
1,100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 12/06/2026 |
10.10
|
3,200 | 10.40 | 10.40 | 10.10 | 0 | 0 | 0 |
| 11/06/2026 |
10.40
|
400 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 10/06/2026 |
10.40
|
2,100 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
| 09/06/2026 |
10.10
|
3,200 | 10.40 | 10.40 | 10.10 | 0 | 0 | 0 |
| 08/06/2026 |
10.60
|
600 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 |
| 05/06/2026 |
10.80
|
1,600 | 10.60 | 10.80 | 10.50 | 0 | 0 | 0 |
| 04/06/2026 |
10.60
|
400 | 10.50 | 10.70 | 10.50 | 0 | 0 | 0 |
| 03/06/2026 |
10.10
|
1,500 | 10.60 | 10.90 | 10.10 | 0 | 0 | 0 |