| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-10) |
-1.02 | -10.10% | 8,731,300 | -588,400 | 0 |
9.05
10.20
9.09
|
|
2 tháng
(2026-07-13) |
-1.52 | -14.34% | 20,988,600 | -1,947,919 | 0 |
9.05
10.70
9.09
|
|
3 tháng
(2026-06-11) |
-1.72 | -15.93% | 44,236,500 | -1,657,549 | 0 |
9.05
11.60
9.09
|
|
6 tháng
(2026-03-13) |
-0.92 | -9.20% | 75,102,200 | -2,807,914 | 0.4 |
9.05
11.60
9.09
|
|
12 tháng
(2025-09-15) |
-3.37 | -27.07% | 164,905,000 | 192,386 | 34.4 |
9.05
12.45
9.09
|
|
24 tháng
(2024-09-19) |
2.86 | 46.04% | 413,259,101 | -420,214 | 23.5 |
5.82
14.20
9.09
|
|
36 tháng
(2023-09-25) |
4.12 | 83.04% | 549,860,235 | 813,586 | 31.4 |
4.30
14.20
9.09
|
|
60 tháng
(2021-10-05) |
-0.24 | -2.58% | 799,090,475 | 880,948 | 32.4 |
3.90
14.20
9.09
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
9.09
|
524,300 | 9.03 | 9.09 | 9.01 | 32,700 | 0 | 0 |
| 22/10/2026 |
9.05
|
241,900 | 9.10 | 9.10 | 9.03 | 14,100 | 2,100 | 0 |
| 21/10/2026 |
9.07
|
389,500 | 9.05 | 9.07 | 9 | 90,100 | 100 | 0 |
| 20/10/2026 |
9
|
443,700 | 9 | 9 | 8.94 | 0 | 9,400 | 0 |
| 19/10/2026 |
9
|
332,800 | 9.01 | 9.02 | 8.96 | 0 | 0 | 0 |
| 16/10/2026 |
9
|
311,600 | 8.99 | 9.03 | 8.96 | 200 | 12,786 | 0 |
| 09/10/2026 |
8.99
|
650,200 | 8.94 | 9 | 8.91 | 0 | 0 | 0 |
| 08/10/2026 |
9
|
688,700 | 8.95 | 9.02 | 8.94 | 0 | 0 | 0 |
| 07/10/2026 |
9.03
|
479,900 | 9.03 | 9.10 | 8.91 | 0 | 0 | 0 |
| 06/10/2026 |
9.03
|
506,900 | 8.98 | 9.14 | 8.94 | 0 | 0 | 0 |
| 05/10/2026 |
8.98
|
255,600 | 8.96 | 9 | 8.94 | 0 | 0 | 0 |
| 02/10/2026 |
9
|
429,300 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 01/10/2026 |
9
|
444,000 | 8.99 | 9 | 8.92 | 0 | 0 | 0 |
| 30/09/2026 |
9
|
637,700 | 9.02 | 9.02 | 8.94 | 0 | 0 | 0 |
| 29/09/2026 |
9.03
|
204,300 | 9 | 9.03 | 8.92 | 0 | 0 | 0 |
| 28/09/2026 |
9.01
|
560,300 | 9.01 | 9.05 | 8.93 | 0 | 0 | 0 |
| 25/09/2026 |
9.05
|
300,000 | 9.02 | 9.15 | 9.02 | 0 | 0 | 0 |
| 24/09/2026 |
9
|
539,400 | 9.13 | 9.13 | 8.99 | 0 | 0 | 0 |
| 23/09/2026 |
9.13
|
424,100 | 9.13 | 9.15 | 9.07 | 0 | 0 | 0 |
| 22/09/2026 |
9.14
|
540,900 | 9.25 | 9.25 | 9.07 | 0 | 0 | 0 |
| 21/09/2026 |
9.17
|
269,400 | 9.35 | 9.35 | 9.16 | 0 | 0 | 0 |
| 18/09/2026 |
9.25
|
1,709,600 | 9.05 | 9.40 | 9.05 | 0 | 0 | 0 |
| 17/09/2026 |
9.03
|
245,700 | 9.03 | 9.04 | 8.95 | 0 | 0 | 0 |
| 16/09/2026 |
9.04
|
276,700 | 9 | 9.04 | 8.97 | 0 | 0 | 0 |
| 15/09/2026 |
9.05
|
645,300 | 9.02 | 9.05 | 8.91 | 0 | 0 | 0 |
| 14/09/2026 |
9.02
|
256,000 | 9.02 | 9.05 | 8.93 | 0 | 0 | 0 |
| 11/09/2026 |
9.02
|
384,200 | 9 | 9.04 | 8.93 | 0 | 0 | 0 |
| 10/09/2026 |
9.05
|
270,800 | 9.08 | 9.08 | 9 | 0 | 0 | 0 |
| 09/09/2026 |
9.08
|
619,800 | 9.08 | 9.08 | 8.96 | 0 | 0 | 0 |
| 08/09/2026 |
9.08
|
154,200 | 9.01 | 9.09 | 9.01 | 0 | 0 | 0 |
| 07/09/2026 |
9.05
|
439,200 | 9.17 | 9.17 | 9.05 | 0 | 0 | 0 |
| 04/09/2026 |
9.14
|
260,600 | 9.12 | 9.17 | 9.12 | 0 | 0 | 0 |
| 03/09/2026 |
9.14
|
246,100 | 9.15 | 9.17 | 9.11 | 0 | 0 | 0 |
| 28/08/2026 |
9.15
|
327,800 | 9.17 | 9.17 | 9.13 | 0 | 0 | 0 |
| 27/08/2026 |
9.17
|
542,900 | 9.26 | 9.26 | 9.15 | 0 | 0 | 0 |
| 26/08/2026 |
9.24
|
374,600 | 9.30 | 9.30 | 9.23 | 0 | 0 | 0 |
| 25/08/2026 |
9.25
|
814,700 | 9.40 | 9.41 | 9.25 | 0 | 0 | 0 |
| 24/08/2026 |
10.10
|
854,800 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
| 21/08/2026 |
10.15
|
617,900 | 10 | 10.15 | 9.98 | 0 | 0 | 0 |
| 20/08/2026 |
10
|
555,700 | 9.93 | 10.05 | 9.93 | 0 | 0 | 0 |
| 19/08/2026 |
9.96
|
456,200 | 9.88 | 9.99 | 9.88 | 0 | 0 | 0 |
| 18/08/2026 |
10
|
517,700 | 10.05 | 10.10 | 9.96 | 0 | 0 | 0 |
| 17/08/2026 |
10.05
|
454,700 | 10.05 | 10.05 | 9.98 | 0 | 0 | 0 |
| 14/08/2026 |
10.05
|
443,700 | 10.10 | 10.15 | 9.99 | 0 | 0 | 0 |
| 13/08/2026 |
10.05
|
360,600 | 10.20 | 10.20 | 10.05 | 0 | 0 | 0 |
| 12/08/2026 |
10.20
|
231,100 | 10.15 | 10.20 | 10.10 | 0 | 0 | 0 |
| 11/08/2026 |
10.15
|
342,800 | 10.15 | 10.20 | 10.10 | 0 | 0 | 0 |
| 10/08/2026 |
10.10
|
736,000 | 10.10 | 10.20 | 10.05 | 0 | 0 | 0 |
| 07/08/2026 |
10.05
|
450,600 | 9.98 | 10.15 | 9.98 | 0 | 0 | 0 |
| 06/08/2026 |
9.98
|
443,700 | 10.15 | 10.15 | 9.98 | 0 | 0 | 0 |
| 05/08/2026 |
10.05
|
519,900 | 10.10 | 10.15 | 10 | 0 | 0 | 0 |
| 04/08/2026 |
10.10
|
253,600 | 10.10 | 10.10 | 10.05 | 0 | 0 | 0 |
| 03/08/2026 |
10.10
|
527,600 | 10.05 | 10.15 | 10 | 0 | 0 | 0 |
| 31/07/2026 |
10.10
|
691,400 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
| 30/07/2026 |
10.25
|
571,900 | 9.94 | 10.25 | 9.94 | 0 | 0 | 0 |
| 29/07/2026 |
9.91
|
405,500 | 9.82 | 10.05 | 9.82 | 0 | 0 | 0 |
| 28/07/2026 |
9.80
|
683,400 | 9.60 | 9.90 | 9.60 | 0 | 0 | 0 |
| 27/07/2026 |
9.90
|
655,800 | 9.97 | 10.10 | 9.90 | 0 | 0 | 0 |
| 24/07/2026 |
10.05
|
343,500 | 10 | 10.10 | 9.99 | 0 | 0 | 0 |
| 23/07/2026 |
10.05
|
518,700 | 10 | 10.20 | 9.96 | 0 | 0 | 0 |
| 22/07/2026 |
10
|
737,600 | 10.25 | 10.25 | 10 | 0 | 0 | 0 |
| 21/07/2026 |
10.10
|
606,800 | 10 | 10.15 | 9.99 | 0 | 0 | 0 |
| 20/07/2026 |
10
|
977,500 | 10.35 | 10.50 | 10 | 0 | 0 | 0 |
| 17/07/2026 |
10.40
|
248,100 | 10.65 | 10.65 | 10.40 | 0 | 0 | 0 |
| 16/07/2026 |
10.55
|
920,000 | 10.55 | 10.65 | 10.35 | 0 | 0 | 0 |
| 15/07/2026 |
10.55
|
570,400 | 10.75 | 10.75 | 10.55 | 0 | 0 | 0 |
| 14/07/2026 |
10.70
|
997,500 | 10.60 | 10.75 | 10.50 | 0 | 0 | 0 |
| 13/07/2026 |
10.60
|
1,133,800 | 10.85 | 10.95 | 10.55 | 0 | 0 | 0 |
| 10/07/2026 |
10.85
|
1,701,200 | 11.30 | 11.40 | 10.85 | 0 | 0 | 0 |
| 09/07/2026 |
11.30
|
502,400 | 11.40 | 11.40 | 11.25 | 0 | 0 | 0 |
| 08/07/2026 |
11.40
|
905,900 | 11.35 | 11.50 | 11.30 | 0 | 0 | 0 |
| 07/07/2026 |
11.30
|
740,700 | 11.20 | 11.35 | 11.20 | 0 | 0 | 0 |
| 06/07/2026 |
11.20
|
1,202,900 | 11.60 | 11.65 | 11.15 | 0 | 0 | 0 |
| 03/07/2026 |
11.55
|
975,500 | 11.60 | 11.70 | 11.45 | 0 | 0 | 0 |
| 02/07/2026 |
11.60
|
710,200 | 11.60 | 11.80 | 11.60 | 0 | 0 | 0 |
| 01/07/2026 |
11.60
|
2,284,500 | 11.40 | 11.95 | 11.40 | 0 | 0 | 0 |
| 30/06/2026 |
11.40
|
633,500 | 11.30 | 11.40 | 11.20 | 0 | 0 | 0 |
| 29/06/2026 |
11.30
|
869,000 | 11.35 | 11.40 | 11.25 | 0 | 0 | 0 |
| 26/06/2026 |
11.35
|
732,200 | 11.40 | 11.40 | 11.25 | 0 | 0 | 0 |
| 25/06/2026 |
11.40
|
2,754,000 | 11.10 | 11.55 | 11.10 | 0 | 0 | 0 |
| 24/06/2026 |
11.10
|
1,119,300 | 10.90 | 11.25 | 10.85 | 0 | 0 | 0 |
| 23/06/2026 |
10.95
|
788,600 | 11 | 11.05 | 10.85 | 0 | 0 | 0 |
| 22/06/2026 |
10.90
|
587,700 | 10.90 | 11 | 10.80 | 0 | 0 | 0 |
| 19/06/2026 |
10.85
|
2,022,600 | 11.05 | 11.05 | 10.80 | 0 | 0 | 0 |
| 18/06/2026 |
11.05
|
707,100 | 11.20 | 11.20 | 11.05 | 0 | 0 | 0 |
| 17/06/2026 |
11.15
|
801,600 | 11 | 11.15 | 10.90 | 0 | 0 | 0 |
| 16/06/2026 |
11
|
681,800 | 11.05 | 11.10 | 10.95 | 0 | 0 | 0 |
| 15/06/2026 |
11
|
683,900 | 11.10 | 11.15 | 10.95 | 0 | 0 | 0 |
| 12/06/2026 |
10.90
|
1,389,400 | 11 | 11.10 | 10.85 | 0 | 0 | 0 |
| 11/06/2026 |
10.80
|
453,900 | 10.90 | 10.95 | 10.75 | 0 | 0 | 0 |
| 10/06/2026 |
10.95
|
1,956,200 | 10.65 | 11.25 | 10.65 | 0 | 0 | 0 |
| 09/06/2026 |
10.65
|
582,600 | 10.50 | 10.65 | 10.40 | 0 | 0 | 0 |
| 08/06/2026 |
10.45
|
725,700 | 10.65 | 10.65 | 10.45 | 0 | 0 | 0 |
| 05/06/2026 |
10.70
|
623,000 | 10.80 | 10.80 | 10.65 | 0 | 0 | 0 |
| 04/06/2026 |
10.70
|
1,019,000 | 10.45 | 10.80 | 10.40 | 0 | 0 | 0 |
| 03/06/2026 |
10.45
|
887,800 | 10.35 | 10.60 | 10.30 | 0 | 0 | 0 |
| 02/06/2026 |
10.40
|
718,900 | 10.45 | 10.50 | 10.25 | 0 | 0 | 0 |
| 01/06/2026 |
10.45
|
436,600 | 10.45 | 10.60 | 10.40 | 0 | 0 | 0 |
| 29/05/2026 |
10.45
|
778,000 | 10.40 | 10.65 | 10.35 | 0 | 0 | 0 |
| 28/05/2026 |
10.40
|
1,664,700 | 10.80 | 10.95 | 10.40 | 0 | 0 | 0 |