| 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) |
0.60 | 6.98% | 3,100 | 0 | 0 |
8.60
9.90
8.60
|
|
2 tháng
(2026-08-05) |
-0.10 | -1.08% | 40,100 | 0 | 0 |
8.60
10
8.60
|
|
3 tháng
(2026-07-06) |
-0.80 | -8% | 747,400 | 0 | 0 |
8.60
10.50
8.60
|
|
6 tháng
(2026-04-07) |
0.20 | 2.22% | 2,729,400 | 0 | 0 |
8.60
10.50
8.60
|
|
12 tháng
(2025-10-09) |
0 | 0% | 4,369,200 | 0 | 0 |
7.60
10.50
8.60
|
|
24 tháng
(2024-10-14) |
2.40 | 35.29% | 10,200,500 | 0 | 0 |
5.70
10.50
8.60
|
|
36 tháng
(2023-10-20) |
2.78 | 43.31% | 14,451,804 | 0 | 0 |
5.70
10.50
8.60
|
|
60 tháng
(2021-11-01) |
-1.50 | -14.05% | 35,938,797 | -28 | 0.0 |
5.64
15.93
8.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 22/10/2026 |
8.70
|
3,000 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 21/10/2026 |
8.70
|
1,000 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 20/10/2026 |
8.70
|
4,000 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 |
| 19/10/2026 |
8.50
|
2,000 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 16/10/2026 |
8.70
|
1,100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 15/10/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 14/10/2026 |
8.50
|
3,000 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 13/10/2026 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 12/10/2026 |
8.40
|
7,100 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 09/10/2026 |
8.30
|
3,000 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 08/10/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 07/10/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 06/10/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 05/10/2026 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 02/10/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 01/10/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 30/09/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 29/09/2026 |
9.20
|
800 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 28/09/2026 |
9.50
|
1,800 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 25/09/2026 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 24/09/2026 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 23/09/2026 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 22/09/2026 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 21/09/2026 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 18/09/2026 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 17/09/2026 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 16/09/2026 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 15/09/2026 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 14/09/2026 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 11/09/2026 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 10/09/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 09/09/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 08/09/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 07/09/2026 |
9.10
|
400 | 8.60 | 9.10 | 8.60 | 0 | 0 | 0 |
| 04/09/2026 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 03/09/2026 |
9.60
|
3,400 | 8.50 | 9.60 | 8.50 | 0 | 0 | 0 |
| 28/08/2026 |
9
|
4,500 | 9 | 9 | 9 | 0 | 0 | 0 |
| 27/08/2026 |
9.60
|
4,600 | 8.80 | 9.60 | 8.80 | 0 | 0 | 0 |
| 26/08/2026 |
9.30
|
2,100 | 9 | 9.30 | 9 | 0 | 0 | 0 |
| 25/08/2026 |
9.70
|
2,400 | 9.10 | 9.70 | 9.10 | 0 | 0 | 0 |
| 24/08/2026 |
9.70
|
9,900 | 8.70 | 9.80 | 8.50 | 0 | 0 | 0 |
| 21/08/2026 |
10
|
900 | 9.50 | 10 | 9.50 | 0 | 0 | 0 |
| 20/08/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 19/08/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 18/08/2026 |
9.50
|
200 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 17/08/2026 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 14/08/2026 |
9.90
|
400 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 13/08/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 12/08/2026 |
10
|
1,600 | 10 | 10 | 10 | 0 | 0 | 0 |
| 11/08/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 10/08/2026 |
9.70
|
5,000 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 07/08/2026 |
9.80
|
1,000 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 06/08/2026 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 05/08/2026 |
9.30
|
1,000 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 04/08/2026 |
9.80
|
209,000 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 03/08/2026 |
9.90
|
10,000 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 31/07/2026 |
9.90
|
40,300 | 9.80 | 10 | 9.80 | 0 | 0 | 0 |
| 30/07/2026 |
9.50
|
5,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 29/07/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 28/07/2026 |
10
|
252,300 | 10 | 10 | 10 | 0 | 0 | 0 |
| 27/07/2026 |
10.20
|
200 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 24/07/2026 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 23/07/2026 |
9.30
|
5,200 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 |
| 22/07/2026 |
9.70
|
1,800 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
| 21/07/2026 |
9.70
|
1,300 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
| 20/07/2026 |
10
|
5,000 | 9.80 | 10 | 9.80 | 0 | 0 | 0 |
| 17/07/2026 |
10
|
7,400 | 9.70 | 10.20 | 9.70 | 0 | 0 | 0 |
| 16/07/2026 |
10.50
|
15,900 | 9.70 | 10.90 | 9.70 | 0 | 0 | 0 |
| 15/07/2026 |
9.70
|
2,100 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
| 14/07/2026 |
9.90
|
12,700 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 13/07/2026 |
9.80
|
200 | 10 | 10 | 9.80 | 0 | 0 | 0 |
| 10/07/2026 |
10.10
|
4,800 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 09/07/2026 |
10
|
25,100 | 10 | 10.10 | 10 | 0 | 0 | 0 |
| 08/07/2026 |
10
|
55,000 | 10 | 10 | 10 | 0 | 0 | 0 |
| 07/07/2026 |
10
|
2,200 | 10 | 10 | 10 | 0 | 0 | 0 |
| 06/07/2026 |
10
|
51,800 | 10 | 10 | 9.70 | 0 | 0 | 0 |
| 03/07/2026 |
10
|
18,000 | 9.60 | 10 | 9.60 | 0 | 0 | 0 |
| 02/07/2026 |
9.80
|
2,100 | 9 | 9.80 | 9 | 0 | 0 | 0 |
| 01/07/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 30/06/2026 |
10
|
1,000 | 10 | 10 | 10 | 0 | 0 | 0 |
| 29/06/2026 |
10
|
4,200 | 10 | 10 | 10 | 0 | 0 | 0 |
| 26/06/2026 |
10
|
214,200 | 10 | 10 | 10 | 0 | 0 | 0 |
| 25/06/2026 |
10
|
13,200 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
| 24/06/2026 |
10
|
30,200 | 10 | 10 | 10 | 0 | 0 | 0 |
| 23/06/2026 |
10.20
|
80,700 | 9.90 | 10.20 | 9.90 | 0 | 0 | 0 |
| 22/06/2026 |
9.90
|
1,900 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 19/06/2026 |
9.90
|
200 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 18/06/2026 |
10
|
20,500 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
| 17/06/2026 |
10
|
49,500 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
| 16/06/2026 |
10
|
54,200 | 9.90 | 10 | 9.70 | 0 | 0 | 0 |
| 15/06/2026 |
10
|
39,500 | 9.60 | 10 | 9.60 | 0 | 0 | 0 |
| 12/06/2026 |
9.70
|
600 | 9.80 | 10 | 9.70 | 0 | 0 | 0 |
| 11/06/2026 |
9.50
|
18,400 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 |
| 10/06/2026 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 09/06/2026 |
10
|
400 | 9.50 | 10 | 9.50 | 0 | 0 | 0 |
| 08/06/2026 |
10
|
2,000 | 10 | 10 | 10 | 0 | 0 | 0 |
| 05/06/2026 |
10
|
27,200 | 10 | 10 | 10 | 0 | 0 | 0 |
| 04/06/2026 |
10.10
|
10,900 | 10 | 10.10 | 10 | 0 | 0 | 0 |
| 03/06/2026 |
10.20
|
232,200 | 10 | 10.20 | 10 | 0 | 0 | 0 |