| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
| 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
|
294,500 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 22/10/2026 |
9.10
|
292,400 | 9.20 | 9.40 | 9 | 0 | 0 | 0 |
| 21/10/2026 |
9.30
|
448,200 | 9.10 | 9.30 | 9 | 0 | 0 | 0 |
| 20/10/2026 |
9.10
|
590,300 | 9.50 | 9.60 | 8.90 | 0 | 0 | 0 |
| 19/10/2026 |
9.50
|
982,500 | 9.10 | 9.70 | 9 | 0 | 4,000 | 0 |
| 16/10/2026 |
9.20
|
1,431,000 | 8.40 | 9.20 | 8.40 | 0 | 0 | 0 |
| 15/10/2026 |
8.30
|
353,900 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 14/10/2026 |
8.30
|
113,800 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 13/10/2026 |
8.30
|
283,900 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 12/10/2026 |
8.30
|
448,600 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 08/10/2026 |
8.20
|
243,000 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 07/10/2026 |
8.40
|
267,400 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 06/10/2026 |
8.30
|
502,900 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 05/10/2026 |
8.40
|
283,300 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 02/10/2026 |
8.40
|
813,400 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 01/10/2026 |
8.60
|
262,000 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 30/09/2026 |
8.70
|
164,800 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 29/09/2026 |
8.80
|
366,600 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 28/09/2026 |
8.90
|
730,600 | 8 | 9.30 | 8 | 0 | 0 | 0 |
| 25/09/2026 |
8.40
|
146,200 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 24/09/2026 |
8.60
|
273,400 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 23/09/2026 |
8.80
|
179,900 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 22/09/2026 |
8.80
|
399,000 | 9 | 9.10 | 8.70 | 0 | 0 | 0 |
| 21/09/2026 |
9
|
202,800 | 9 | 9.40 | 8.80 | 0 | 0 | 0 |
| 18/09/2026 |
9
|
706,800 | 8.50 | 9.40 | 8.30 | 0 | 0 | 0 |
| 17/09/2026 |
8.50
|
70,000 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 16/09/2026 |
8.40
|
169,000 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
| 15/09/2026 |
8.30
|
184,800 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 14/09/2026 |
8.30
|
314,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 11/09/2026 |
8.40
|
385,700 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 10/09/2026 |
8.60
|
111,300 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 09/09/2026 |
8.50
|
254,800 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 08/09/2026 |
8.60
|
183,500 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 07/09/2026 |
8.30
|
313,200 | 8.70 | 8.80 | 8.30 | 0 | 0 | 0 |
| 04/09/2026 |
8.70
|
383,400 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 03/09/2026 |
8.90
|
316,700 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
| 28/08/2026 |
9.10
|
450,500 | 9.30 | 9.30 | 8.90 | 0 | 0 | 0 |
| 27/08/2026 |
9.20
|
187,600 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
| 26/08/2026 |
9.40
|
451,400 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
| 25/08/2026 |
9.50
|
453,200 | 9.60 | 9.70 | 9.40 | 0 | 0 | 0 |
| 24/08/2026 |
9.70
|
511,900 | 10 | 10 | 9.70 | 0 | 0 | 0 |
| 21/08/2026 |
10
|
377,100 | 11.50 | 11.50 | 9.70 | 0 | 0 | 0 |
| 20/08/2026 |
10
|
212,200 | 9.90 | 10.10 | 9.90 | 0 | 0 | 0 |
| 19/08/2026 |
9.90
|
205,000 | 10.20 | 10.20 | 9.60 | 0 | 0 | 0 |
| 18/08/2026 |
10.20
|
444,600 | 10.60 | 10.80 | 10 | 0 | 0 | 0 |
| 17/08/2026 |
10.60
|
176,800 | 11 | 11 | 10.40 | 0 | 0 | 0 |
| 14/08/2026 |
10.90
|
264,800 | 11.70 | 11.70 | 10.50 | 0 | 0 | 0 |
| 13/08/2026 |
11.60
|
585,700 | 11.50 | 12 | 11.50 | 0 | 0 | 0 |
| 12/08/2026 |
11.50
|
1,406,700 | 13 | 14 | 10.10 | 0 | 0 | 0 |
| 11/08/2026 |
8.30
|
314,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 10/08/2026 |
8.30
|
314,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 31/07/2026 |
8.30
|
314,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 30/07/2026 |
8.30
|
314,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 29/07/2026 |
8.30
|
314,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 28/07/2026 |
8.30
|
314,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 27/07/2026 |
8.30
|
314,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 24/07/2026 |
8.30
|
314,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 23/07/2026 |
8.30
|
314,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 22/07/2026 |
8.30
|
314,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 21/07/2026 |
8.30
|
314,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 20/07/2026 |
8.30
|
314,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 17/07/2026 |
8.30
|
314,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 16/07/2026 |
8.30
|
314,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 15/07/2026 |
8.30
|
314,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 14/07/2026 |
8.30
|
314,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 13/07/2026 |
8.30
|
314,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 10/07/2026 |
8.30
|
314,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 09/07/2026 |
8.30
|
313,200 | 8.70 | 8.80 | 8.30 | 0 | 0 | 0 |
| 30/06/2026 |
8.30
|
314,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 29/06/2026 |
8.30
|
314,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 26/06/2026 |
8.30
|
314,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 25/06/2026 |
8.30
|
314,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 24/06/2026 |
8.30
|
314,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 23/06/2026 |
8.30
|
314,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 22/06/2026 |
8.30
|
314,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 19/06/2026 |
8.30
|
314,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 18/06/2026 |
8.30
|
314,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 17/06/2026 |
8.30
|
314,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 16/06/2026 |
8.30
|
314,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 15/06/2026 |
8.30
|
314,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 12/06/2026 |
8.30
|
314,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 11/06/2026 |
8.30
|
314,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 10/06/2026 |
8.30
|
314,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 09/06/2026 |
8.70
|
383,400 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 29/05/2026 |
8.30
|
314,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 28/05/2026 |
8.30
|
314,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 27/05/2026 |
8.30
|
314,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 26/05/2026 |
8.30
|
314,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 25/05/2026 |
8.30
|
314,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 22/05/2026 |
8.30
|
314,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 21/05/2026 |
8.30
|
314,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 20/05/2026 |
8.30
|
314,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 19/05/2026 |
8.30
|
314,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 18/05/2026 |
8.30
|
314,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 15/05/2026 |
8.30
|
314,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 14/05/2026 |
8.30
|
314,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 13/05/2026 |
8.30
|
314,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 12/05/2026 |
8.30
|
314,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 11/05/2026 |
8.30
|
314,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 29/04/2026 |
8.30
|
314,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |