| 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) |
0.30 | 2.97% | 272,700 | -100 | 0 |
9.70
11
9.70
|
|
2 tháng
(2026-08-05) |
0.43 | 4.31% | 959,100 | -100 | 0 |
8.70
11
9.70
|
|
3 tháng
(2026-07-06) |
-1.05 | -9.17% | 1,620,300 | -100 | 0 |
8.62
11.45
9.70
|
|
6 tháng
(2026-04-07) |
2.12 | 25.60% | 8,699,900 | -100 | 0 |
8.28
12
9.70
|
|
12 tháng
(2025-10-09) |
2.13 | 25.76% | 20,941,300 | -100 | 0 |
6.78
12
9.70
|
|
24 tháng
(2024-10-14) |
6.37 | 158.06% | 70,761,600 | -100 | 0 |
3.90
12
9.70
|
|
36 tháng
(2023-10-20) |
5.66 | 119.41% | 162,738,900 | -100 | 0 |
3.89
12
9.70
|
|
60 tháng
(2021-11-01) |
-1.75 | -14.40% | 374,959,400 | -100 | 0 |
2.74
20.20
9.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
9.70
|
209,200 | 9.21 | 9.74 | 9.20 | 100 | 100 | 0 |
| 22/10/2026 |
9.79
|
3,300 | 9.97 | 9.97 | 9.79 | 0 | 0 | 0 |
| 21/10/2026 |
9.98
|
8,300 | 9.41 | 10.05 | 9.40 | 0 | 0 | 0 |
| 20/10/2026 |
10
|
47,700 | 9.60 | 10 | 9.35 | 400 | 0 | 0 |
| 19/10/2026 |
10.05
|
7,400 | 9.99 | 10.05 | 9.95 | 0 | 0 | 0 |
| 16/10/2026 |
9.99
|
10,100 | 9.67 | 10 | 9.67 | 0 | 0 | 0 |
| 15/10/2026 |
10.10
|
6,300 | 10.10 | 10.10 | 10.10 | 0 | 200 | 0 |
| 14/10/2026 |
10.20
|
4,200 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
| 13/10/2026 |
10.25
|
7,000 | 10.10 | 10.25 | 10.10 | 0 | 1,000 | 0 |
| 12/10/2026 |
10.45
|
9,900 | 10 | 10.45 | 9.70 | 0 | 0 | 0 |
| 09/10/2026 |
10.05
|
7,600 | 9.80 | 10.35 | 9.60 | 0 | 0 | 0 |
| 08/10/2026 |
9.77
|
20,100 | 10.50 | 10.50 | 9.77 | 400 | 0 | 0 |
| 07/10/2026 |
10.50
|
25,600 | 10.60 | 10.60 | 9.80 | 100 | 0 | 0 |
| 06/10/2026 |
10.10
|
11,800 | 9.50 | 10.10 | 9.50 | 0 | 0 | 0 |
| 05/10/2026 |
10.10
|
2,300 | 10.40 | 10.40 | 9.73 | 0 | 0 | 0 |
| 02/10/2026 |
10.40
|
4,200 | 11 | 11 | 9.74 | 0 | 100 | 0 |
| 01/10/2026 |
10.45
|
3,000 | 9.56 | 10.65 | 9.56 | 0 | 0 | 0 |
| 30/09/2026 |
10.25
|
13,300 | 10.25 | 10.45 | 10.25 | 0 | 0 | 0 |
| 29/09/2026 |
11
|
8,600 | 11.15 | 11.20 | 10.50 | 0 | 0 | 0 |
| 28/09/2026 |
10.50
|
3,200 | 10 | 10.50 | 9.95 | 0 | 0 | 0 |
| 25/09/2026 |
10
|
6,500 | 9.30 | 10 | 9.30 | 0 | 0 | 0 |
| 24/09/2026 |
10
|
1,100 | 10 | 10 | 9.99 | 0 | 0 | 0 |
| 23/09/2026 |
10
|
5,800 | 9.58 | 10.20 | 9.58 | 0 | 0 | 0 |
| 22/09/2026 |
10.20
|
1,000 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 21/09/2026 |
10.20
|
7,000 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 |
| 18/09/2026 |
10.40
|
3,000 | 10.20 | 10.40 | 9.95 | 0 | 0 | 0 |
| 17/09/2026 |
10.20
|
28,000 | 10 | 10.20 | 9.35 | 0 | 0 | 0 |
| 16/09/2026 |
9.90
|
14,800 | 9.90 | 10.20 | 9.53 | 0 | 0 | 0 |
| 15/09/2026 |
9.97
|
1,800 | 9.98 | 9.98 | 9.53 | 0 | 0 | 0 |
| 14/09/2026 |
9.90
|
4,300 | 10.10 | 10.10 | 9.89 | 0 | 0 | 0 |
| 11/09/2026 |
10.15
|
48,100 | 10.25 | 10.55 | 9.90 | 0 | 0 | 0 |
| 10/09/2026 |
9.88
|
4,400 | 9.99 | 9.99 | 9.70 | 0 | 0 | 0 |
| 09/09/2026 |
9.79
|
52,800 | 9.70 | 9.90 | 9.50 | 0 | 0 | 0 |
| 08/09/2026 |
9.70
|
33,600 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
| 07/09/2026 |
9.98
|
3,000 | 10.05 | 10.05 | 9.70 | 0 | 0 | 0 |
| 04/09/2026 |
10.10
|
25,200 | 10.20 | 10.25 | 9.75 | 0 | 0 | 0 |
| 03/09/2026 |
10.25
|
11,800 | 10.40 | 10.50 | 9.95 | 0 | 0 | 0 |
| 28/08/2026 |
10.40
|
224,100 | 9.79 | 10.45 | 9.79 | 0 | 0 | 0 |
| 27/08/2026 |
9.80
|
23,200 | 9.95 | 9.95 | 8.96 | 0 | 0 | 0 |
| 26/08/2026 |
9.50
|
179,600 | 9.29 | 9.50 | 9.05 | 0 | 0 | 0 |
| 25/08/2026 |
8.88
|
5,300 | 9.38 | 9.38 | 8.88 | 0 | 0 | 0 |
| 24/08/2026 |
8.91
|
14,300 | 8.90 | 9 | 8.81 | 0 | 0 | 0 |
| 21/08/2026 |
8.70
|
41,600 | 9.14 | 9.20 | 8.53 | 0 | 0 | 0 |
| 20/08/2026 |
9.05
|
10,600 | 9.15 | 9.15 | 8.51 | 0 | 0 | 0 |
| 19/08/2026 |
9.07
|
3,200 | 9.11 | 9.14 | 9.07 | 0 | 0 | 0 |
| 18/08/2026 |
9.11
|
8,800 | 9.10 | 9.58 | 9.07 | 0 | 0 | 0 |
| 17/08/2026 |
9.06
|
15,300 | 9.06 | 9.97 | 9.06 | 0 | 0 | 0 |
| 14/08/2026 |
9.60
|
26,900 | 9.35 | 9.68 | 9.02 | 0 | 0 | 0 |
| 13/08/2026 |
9.48
|
11,300 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
| 12/08/2026 |
9.60
|
4,700 | 9.51 | 9.60 | 9.50 | 0 | 0 | 0 |
| 11/08/2026 |
9.60
|
16,700 | 10.05 | 10.05 | 9.60 | 0 | 0 | 0 |
| 10/08/2026 |
9.40
|
10,700 | 9.20 | 9.93 | 9.13 | 0 | 0 | 0 |
| 07/08/2026 |
9.69
|
18,800 | 9.95 | 9.95 | 8.93 | 0 | 0 | 0 |
| 06/08/2026 |
9.60
|
31,700 | 9.50 | 10 | 9.40 | 0 | 0 | 0 |
| 05/08/2026 |
9.97
|
27,800 | 9.60 | 9.97 | 9.30 | 0 | 0 | 0 |
| 04/08/2026 |
9.70
|
400 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 |
| 03/08/2026 |
9.50
|
2,400 | 9.79 | 9.80 | 9.30 | 0 | 0 | 0 |
| 31/07/2026 |
9.17
|
42,000 | 9.80 | 9.80 | 9.17 | 0 | 0 | 0 |
| 30/07/2026 |
9.85
|
24,500 | 9.34 | 9.85 | 9.34 | 0 | 0 | 0 |
| 29/07/2026 |
9.35
|
1,500 | 9.45 | 9.45 | 9.35 | 0 | 0 | 0 |
| 28/07/2026 |
9.48
|
1,200 | 8.90 | 9.48 | 8.90 | 0 | 0 | 0 |
| 27/07/2026 |
9.50
|
7,600 | 9.20 | 9.50 | 9 | 0 | 0 | 0 |
| 24/07/2026 |
9.40
|
37,200 | 9.30 | 9.45 | 8.89 | 0 | 0 | 0 |
| 23/07/2026 |
9.55
|
17,200 | 9.57 | 9.57 | 9.15 | 0 | 0 | 0 |
| 22/07/2026 |
9.22
|
215,900 | 8.02 | 9.22 | 8.02 | 0 | 0 | 0 |
| 21/07/2026 |
8.62
|
26,800 | 8.66 | 8.70 | 8.62 | 0 | 0 | 0 |
| 20/07/2026 |
9.26
|
95,000 | 9.32 | 9.88 | 9.26 | 0 | 0 | 0 |
| 17/07/2026 |
9.95
|
5,400 | 9.95 | 9.95 | 9.70 | 0 | 0 | 0 |
| 16/07/2026 |
9.94
|
9,700 | 9.20 | 10.05 | 9.20 | 0 | 0 | 0 |
| 15/07/2026 |
9.87
|
61,300 | 10.05 | 10.55 | 9.86 | 0 | 0 | 0 |
| 14/07/2026 |
10.60
|
20,400 | 10.30 | 10.70 | 10.05 | 0 | 0 | 0 |
| 13/07/2026 |
10.80
|
20,000 | 11 | 11 | 10.30 | 0 | 0 | 0 |
| 10/07/2026 |
11.05
|
5,100 | 11 | 11.05 | 11 | 0 | 0 | 0 |
| 09/07/2026 |
11.25
|
400 | 10.90 | 11.25 | 10.90 | 0 | 0 | 0 |
| 08/07/2026 |
11.30
|
33,400 | 10.95 | 11.30 | 10.60 | 0 | 0 | 0 |
| 07/07/2026 |
11.35
|
1,100 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
| 06/07/2026 |
11.45
|
32,700 | 11.60 | 11.60 | 10.95 | 0 | 0 | 0 |
| 03/07/2026 |
11.50
|
49,300 | 11.05 | 12.30 | 11 | 0 | 0 | 0 |
| 02/07/2026 |
11.50
|
3,000 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| 01/07/2026 |
11.50
|
61,200 | 10.90 | 11.65 | 10.85 | 0 | 0 | 0 |
| 30/06/2026 |
11.45
|
40,300 | 11.20 | 11.70 | 11 | 0 | 0 | 0 |
| 29/06/2026 |
11.50
|
24,600 | 11 | 11.50 | 10.85 | 0 | 0 | 0 |
| 26/06/2026 |
11.20
|
36,300 | 11.65 | 11.65 | 10.80 | 0 | 0 | 0 |
| 25/06/2026 |
11.40
|
7,600 | 11 | 11.75 | 10.60 | 0 | 0 | 0 |
| 24/06/2026 |
11
|
38,300 | 12.15 | 12.15 | 11 | 0 | 0 | 0 |
| 23/06/2026 |
11.80
|
29,200 | 12 | 12.10 | 11.20 | 0 | 0 | 0 |
| 22/06/2026 |
12
|
9,000 | 11.75 | 12 | 11.35 | 0 | 0 | 0 |
| 19/06/2026 |
11.75
|
23,600 | 11.45 | 12.10 | 11.25 | 0 | 0 | 0 |
| 18/06/2026 |
11.70
|
21,000 | 11.45 | 11.85 | 11.30 | 0 | 0 | 0 |
| 17/06/2026 |
11.70
|
8,500 | 11.45 | 11.85 | 11.45 | 0 | 0 | 0 |
| 16/06/2026 |
11.45
|
16,700 | 11.50 | 11.70 | 11.20 | 0 | 0 | 0 |
| 15/06/2026 |
11.50
|
17,800 | 11.30 | 11.50 | 10.90 | 0 | 0 | 0 |
| 12/06/2026 |
11.30
|
8,600 | 11.40 | 11.40 | 11.30 | 0 | 0 | 0 |
| 11/06/2026 |
11.45
|
8,000 | 10.75 | 11.45 | 10.75 | 0 | 0 | 0 |
| 10/06/2026 |
11.50
|
33,800 | 11.85 | 11.85 | 10.65 | 0 | 0 | 0 |
| 09/06/2026 |
11.45
|
4,700 | 11.45 | 11.45 | 10.85 | 0 | 0 | 0 |
| 08/06/2026 |
11.50
|
31,500 | 10.65 | 11.50 | 10.60 | 0 | 0 | 0 |
| 05/06/2026 |
11.15
|
35,200 | 11 | 11.15 | 10.30 | 0 | 0 | 0 |
| 04/06/2026 |
10.60
|
77,300 | 9.87 | 10.60 | 9.56 | 0 | 0 | 0 |
| 03/06/2026 |
9.97
|
4,800 | 10.15 | 10.15 | 9.61 | 0 | 0 | 0 |