| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-24) |
-2 | -19.05% | 225,700 | 0 | 0 |
8.40
10.50
8.50
|
|
2 tháng
(2026-07-23) |
-0.50 | -5.56% | 317,900 | 0 | 0 |
8
10.50
8.50
|
|
3 tháng
(2026-06-23) |
-0.20 | -2.30% | 393,200 | 0 | 0 |
8
11.50
8.50
|
|
6 tháng
(2026-03-25) |
-2.10 | -19.81% | 797,200 | 0 | 0 |
8
11.50
8.50
|
|
12 tháng
(2025-09-26) |
-3.20 | -27.35% | 1,840,500 | 0 | 0 |
8
11.90
8.50
|
|
24 tháng
(2024-10-01) |
-2.12 | -19.93% | 4,878,620 | 0 | 0 |
8
11.90
8.50
|
|
36 tháng
(2023-10-09) |
-3.82 | -31.02% | 9,768,840 | 0 | 0 |
8
14.22
8.50
|
|
60 tháng
(2021-10-18) |
-7.62 | -47.26% | 38,455,052 | 0 | 0 |
7.75
30.99
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/09/2026 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 21/09/2026 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 18/09/2026 |
8.50
|
700 | 9.90 | 9.90 | 8.50 | 0 | 0 | 0 |
| 17/09/2026 |
8.60
|
400 | 9.90 | 9.90 | 8.60 | 0 | 0 | 0 |
| 16/09/2026 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 15/09/2026 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 14/09/2026 |
8.50
|
1,300 | 9.60 | 9.60 | 8.30 | 0 | 0 | 0 |
| 11/09/2026 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 10/09/2026 |
9.50
|
500 | 9.70 | 9.70 | 8.70 | 0 | 0 | 0 |
| 09/09/2026 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 08/09/2026 |
10
|
1,800 | 10.20 | 10.20 | 8.90 | 0 | 0 | 0 |
| 07/09/2026 |
9
|
1,700 | 8.70 | 10 | 8.70 | 0 | 0 | 0 |
| 04/09/2026 |
10.10
|
215,800 | 9 | 10.50 | 8.70 | 0 | 0 | 0 |
| 03/09/2026 |
10.30
|
600 | 10.20 | 10.30 | 10.20 | 0 | 0 | 0 |
| 28/08/2026 |
10
|
1,200 | 10 | 10 | 8.90 | 0 | 0 | 0 |
| 27/08/2026 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 26/08/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 25/08/2026 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 24/08/2026 |
10.50
|
1,000 | 8.60 | 10.50 | 8.60 | 0 | 0 | 0 |
| 21/08/2026 |
10
|
600 | 9.80 | 10 | 9.80 | 0 | 0 | 0 |
| 20/08/2026 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 19/08/2026 |
10
|
300 | 9.80 | 10 | 9.80 | 0 | 0 | 0 |
| 18/08/2026 |
10
|
200 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
| 17/08/2026 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 14/08/2026 |
10
|
600 | 9.10 | 10 | 9.10 | 0 | 0 | 0 |
| 13/08/2026 |
9
|
1,300 | 10 | 10 | 9 | 0 | 0 | 0 |
| 12/08/2026 |
10
|
1,000 | 10 | 10 | 9.50 | 0 | 0 | 0 |
| 11/08/2026 |
10
|
400 | 10 | 10 | 9.50 | 0 | 0 | 0 |
| 10/08/2026 |
9.80
|
3,600 | 10.20 | 10.20 | 9 | 0 | 0 | 0 |
| 07/08/2026 |
9.80
|
66,300 | 8.80 | 9.80 | 8.60 | 0 | 0 | 0 |
| 06/08/2026 |
8.60
|
2,000 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 05/08/2026 |
8.60
|
900 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 04/08/2026 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 03/08/2026 |
8.90
|
12,100 | 8.80 | 9 | 8.50 | 0 | 0 | 0 |
| 31/07/2026 |
8.60
|
900 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 30/07/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 29/07/2026 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 28/07/2026 |
8
|
1,500 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 27/07/2026 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 24/07/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 23/07/2026 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 22/07/2026 |
8
|
200 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 21/07/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 20/07/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 17/07/2026 |
8.50
|
3,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 16/07/2026 |
8.80
|
400 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 15/07/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 14/07/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 13/07/2026 |
8.40
|
6,000 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 10/07/2026 |
8.50
|
5,600 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 09/07/2026 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 08/07/2026 |
8.40
|
13,500 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 07/07/2026 |
8.40
|
3,100 | 9.30 | 9.30 | 8.40 | 0 | 0 | 0 |
| 06/07/2026 |
8.60
|
5,200 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 03/07/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 02/07/2026 |
11.50
|
21,000 | 11.30 | 11.50 | 11.30 | 0 | 0 | 0 |
| 01/07/2026 |
9.50
|
200 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
| 30/06/2026 |
8.50
|
2,100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 29/06/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 26/06/2026 |
8.50
|
400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 25/06/2026 |
8.70
|
10,600 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 24/06/2026 |
8.70
|
3,800 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 23/06/2026 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 22/06/2026 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 19/06/2026 |
8.90
|
400 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 18/06/2026 |
9.90
|
1,100 | 7.70 | 9.90 | 7.70 | 0 | 0 | 0 |
| 17/06/2026 |
9
|
10,100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 16/06/2026 |
9
|
21,100 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
| 15/06/2026 |
8.70
|
6,500 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 12/06/2026 |
8.70
|
7,600 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 11/06/2026 |
8.80
|
3,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 10/06/2026 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 09/06/2026 |
8.80
|
50,100 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 08/06/2026 |
8.90
|
1,500 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 05/06/2026 |
9
|
3,000 | 9.20 | 9.40 | 9 | 0 | 0 | 0 |
| 04/06/2026 |
9.30
|
6,600 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
| 03/06/2026 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 02/06/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 01/06/2026 |
9.20
|
300 | 8.70 | 9.20 | 8.70 | 0 | 0 | 0 |
| 29/05/2026 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 28/05/2026 |
8.60
|
1,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 27/05/2026 |
8.70
|
10,000 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 26/05/2026 |
8.60
|
15,500 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 25/05/2026 |
9.10
|
2,500 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 22/05/2026 |
9.10
|
22,300 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
| 21/05/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 20/05/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 19/05/2026 |
9.20
|
4,000 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| 18/05/2026 |
9.20
|
9,700 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 15/05/2026 |
10
|
2,600 | 9.60 | 10 | 9.50 | 0 | 0 | 0 |
| 14/05/2026 |
10
|
29,200 | 9.50 | 10 | 9.50 | 0 | 0 | 0 |
| 13/05/2026 |
9.60
|
5,200 | 9.30 | 9.60 | 9.30 | 0 | 0 | 0 |
| 12/05/2026 |
9.30
|
400 | 10.20 | 10.20 | 9.30 | 0 | 0 | 0 |
| 11/05/2026 |
9.50
|
11,500 | 9.80 | 10.20 | 9.50 | 0 | 0 | 0 |
| 08/05/2026 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 07/05/2026 |
9.90
|
2,600 | 10.40 | 10.40 | 9.90 | 0 | 0 | 0 |
| 06/05/2026 |
9.80
|
6,100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 05/05/2026 |
9.80
|
4,400 | 9.80 | 10 | 9.80 | 0 | 0 | 0 |
| 04/05/2026 |
10.20
|
200 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 29/04/2026 |
10.40
|
400 | 10.30 | 10.40 | 10.30 | 0 | 0 | 0 |
| 28/04/2026 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |