| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.36 | -4.09% | 20,400 | -2,400 | 0 |
8
9.07
8.44
|
|
2 tháng
(2026-04-13) |
-0.17 | -1.97% | 68,100 | -6,000 | 0 |
8
9.10
8.44
|
|
3 tháng
(2026-03-16) |
-0.79 | -8.56% | 130,900 | -8,900 | -0.0 |
8
9.25
8.44
|
|
6 tháng
(2025-12-15) |
-0.46 | -5.17% | 530,600 | -31,100 | -0.2 |
8
9.80
8.44
|
|
12 tháng
(2025-06-17) |
-0.46 | -5.17% | 2,163,200 | -34,600 | -0.5 |
8
11.25
8.44
|
|
24 tháng
(2024-06-24) |
-8.56 | -50.35% | 3,315,100 | -413,193 | -4.8 |
8
17
8.44
|
|
36 tháng
(2023-06-28) |
-27.36 | -76.42% | 6,041,600 | -519,928 | -5.4 |
8
37
8.44
|
|
60 tháng
(2021-07-08) |
-31.06 | -78.64% | 44,734,700 | 726,716 | 44.7 |
8
49.77
8.44
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 11/06/2026 |
8.44
|
400 | 8.42 | 8.44 | 8.42 | 0 | 0 | 0 |
| 10/06/2026 |
8.44
|
700 | 8.20 | 8.44 | 8.12 | 0 | 0 | 0 |
| 09/06/2026 |
8
|
500 | 8.03 | 8.03 | 8 | 0 | 500 | 0 |
| 08/06/2026 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 05/06/2026 |
8.40
|
200 | 8.45 | 8.45 | 8.40 | 0 | 0 | 0 |
| 04/06/2026 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 03/06/2026 |
8.40
|
3,600 | 8.88 | 8.88 | 8.40 | 0 | 0 | 0 |
| 02/06/2026 |
8.44
|
200 | 8.45 | 8.45 | 8.44 | 0 | 0 | 0 |
| 01/06/2026 |
8.14
|
300 | 8.44 | 8.45 | 8.14 | 0 | 0 | 0 |
| 29/05/2026 |
8.15
|
100 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 28/05/2026 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 27/05/2026 |
8.56
|
1,000 | 8.54 | 8.56 | 8.54 | 0 | 0 | 0 |
| 26/05/2026 |
8.57
|
200 | 8.21 | 8.57 | 8.21 | 0 | 0 | 0 |
| 25/05/2026 |
8.17
|
700 | 8.70 | 8.70 | 8.17 | 0 | 0 | 0 |
| 22/05/2026 |
8.45
|
3,200 | 8.99 | 8.99 | 8.44 | 300 | 2,200 | 0 |
| 21/05/2026 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 20/05/2026 |
8.99
|
4,300 | 8.53 | 8.99 | 8.46 | 0 | 0 | 0 |
| 19/05/2026 |
8.95
|
400 | 8.50 | 8.95 | 8.50 | 0 | 0 | 0 |
| 18/05/2026 |
8.48
|
200 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 15/05/2026 |
9.07
|
1,400 | 8.80 | 9.09 | 8.80 | 0 | 0 | 0 |
| 14/05/2026 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 13/05/2026 |
8.80
|
2,900 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 12/05/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 11/05/2026 |
9
|
1,400 | 9.05 | 9.05 | 8.55 | 0 | 0 | 0 |
| 08/05/2026 |
9.05
|
5,900 | 8.51 | 9.05 | 8.51 | 0 | 0 | 0 |
| 07/05/2026 |
9.10
|
300 | 8.65 | 9.10 | 8.49 | 0 | 0 | 0 |
| 06/05/2026 |
9.10
|
1,500 | 8.74 | 9.10 | 8.74 | 0 | 0 | 0 |
| 05/05/2026 |
8.75
|
2,200 | 8.90 | 8.90 | 8.75 | 0 | 0 | 0 |
| 04/05/2026 |
8.60
|
300 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 29/04/2026 |
8.95
|
2,100 | 8.37 | 8.95 | 8.31 | 0 | 0 | 0 |
| 28/04/2026 |
8.90
|
2,900 | 8.51 | 8.90 | 8.51 | 0 | 2,400 | 0 |
| 24/04/2026 |
8.90
|
9,700 | 8.32 | 8.90 | 8.32 | 0 | 0 | 0 |
| 23/04/2026 |
8.32
|
2,400 | 8.50 | 8.50 | 8.30 | 1,000 | 0 | 0 |
| 22/04/2026 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 21/04/2026 |
8.87
|
3,300 | 8.40 | 8.87 | 8.40 | 100 | 1,600 | 0 |
| 20/04/2026 |
8.61
|
2,100 | 8.88 | 8.88 | 8.60 | 1,000 | 0 | 0 |
| 17/04/2026 |
8.89
|
600 | 8.60 | 8.89 | 8.60 | 0 | 0 | 0 |
| 16/04/2026 |
8.55
|
4,100 | 8.65 | 8.65 | 8.55 | 2,000 | 3,000 | 0 |
| 15/04/2026 |
8.62
|
400 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 14/04/2026 |
8.62
|
5,500 | 8.63 | 8.63 | 8.62 | 100 | 800 | 0 |
| 13/04/2026 |
8.61
|
3,000 | 8.97 | 8.97 | 8.60 | 0 | 0 | 0 |
| 10/04/2026 |
8.98
|
2,600 | 8.98 | 8.98 | 8.97 | 0 | 0 | 0 |
| 09/04/2026 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 08/04/2026 |
8.99
|
400 | 9 | 9 | 8.95 | 0 | 0 | 0 |
| 07/04/2026 |
9.05
|
2,200 | 8.55 | 9.05 | 8.52 | 0 | 0 | 0 |
| 06/04/2026 |
8.55
|
100 | 8.55 | 8.55 | 8.55 | 1,000 | 0 | 0.0 |
| 03/04/2026 |
8.52
|
2,600 | 8.75 | 8.75 | 8.52 | 0 | 600 | -0.0 |
| 02/04/2026 |
8.60
|
4,800 | 8.79 | 8.79 | 8.60 | 0 | 0 | 0 |
| 01/04/2026 |
8.83
|
100 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
| 31/03/2026 |
8.80
|
1,500 | 8.70 | 8.97 | 8.55 | 100 | 0 | 0.0 |
| 30/03/2026 |
8.87
|
200 | 8.65 | 8.87 | 8.65 | 0 | 0 | 0 |
| 27/03/2026 |
9.19
|
600 | 8.65 | 9.19 | 8.57 | 0 | 0 | 0 |
| 26/03/2026 |
9.20
|
3,200 | 8.72 | 9.20 | 8.63 | 100 | 0 | 0.0 |
| 25/03/2026 |
9.25
|
3,300 | 8.71 | 9.25 | 8.71 | 0 | 400 | -0.0 |
| 24/03/2026 |
8.72
|
900 | 8.80 | 9.20 | 8.72 | 0 | 0 | 0 |
| 23/03/2026 |
8.80
|
9,400 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 20/03/2026 |
9.10
|
3,600 | 8.71 | 9.10 | 8.71 | 0 | 0 | 0 |
| 19/03/2026 |
8.66
|
4,300 | 8.66 | 8.75 | 8.66 | 0 | 0 | 0 |
| 18/03/2026 |
9.17
|
2,100 | 8.60 | 9.17 | 8.60 | 0 | 0 | 0 |
| 17/03/2026 |
9.17
|
20,400 | 9.10 | 9.17 | 8.59 | 0 | 0 | 0 |
| 16/03/2026 |
9.23
|
500 | 9.40 | 9.40 | 9.23 | 0 | 3,100 | -0.0 |
| 13/03/2026 |
9.45
|
15,200 | 9.40 | 9.50 | 9.40 | 0 | 3,100 | -0.0 |
| 12/03/2026 |
9.38
|
4,400 | 8.80 | 9.48 | 8.80 | 0 | 400 | -0.0 |
| 11/03/2026 |
8.86
|
500 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 10/03/2026 |
9.38
|
600 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
| 09/03/2026 |
9.38
|
8,800 | 9.93 | 9.93 | 9.38 | 0 | 0 | 0 |
| 06/03/2026 |
9.80
|
88,900 | 8.88 | 9.85 | 8.88 | 0 | 0 | 0 |
| 05/03/2026 |
9.50
|
73,000 | 8.99 | 9.59 | 8.99 | 0 | 8,000 | -0.1 |
| 04/03/2026 |
8.99
|
40,100 | 8.37 | 8.99 | 8.37 | 0 | 600 | -0.0 |
| 03/03/2026 |
8.41
|
20,800 | 8.41 | 9.10 | 8.41 | 0 | 0 | 0 |
| 02/03/2026 |
8.89
|
1,900 | 8.89 | 8.89 | 8.31 | 0 | 0 | 0 |
| 27/02/2026 |
8.90
|
300 | 9.08 | 9.08 | 8.90 | 0 | 0 | 0 |
| 26/02/2026 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 25/02/2026 |
8.80
|
1,200 | 8.70 | 8.80 | 8.70 | 0 | 1,000 | -0.0 |
| 24/02/2026 |
8.98
|
9,700 | 9 | 9 | 8.98 | 0 | 0 | 0 |
| 23/02/2026 |
9
|
600 | 9 | 9.03 | 9 | 0 | 0 | 0 |
| 13/02/2026 |
9
|
1,200 | 8.70 | 9 | 8.70 | 100 | 0 | 0.0 |
| 12/02/2026 |
9
|
1,100 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 11/02/2026 |
9
|
3,100 | 8.40 | 9.52 | 8.40 | 900 | 300 | 0.0 |
| 10/02/2026 |
8.90
|
1,000 | 8.50 | 8.90 | 8.36 | 0 | 700 | -0.0 |
| 09/02/2026 |
8.91
|
3,600 | 9.40 | 9.42 | 8.91 | 0 | 0 | 0 |
| 06/02/2026 |
8.91
|
6,000 | 9.30 | 9.30 | 8.91 | 0 | 0 | 0 |
| 05/02/2026 |
8.70
|
17,100 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 04/02/2026 |
8.80
|
11,700 | 8.67 | 8.90 | 8.50 | 0 | 0 | 0 |
| 03/02/2026 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 02/02/2026 |
8.67
|
1,100 | 8.66 | 8.67 | 8.66 | 0 | 0 | 0 |
| 30/01/2026 |
8.66
|
1,100 | 8.90 | 8.90 | 8.66 | 0 | 0 | 0 |
| 29/01/2026 |
8.66
|
900 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 28/01/2026 |
9.19
|
1,100 | 9 | 9.45 | 9 | 0 | 0 | 0 |
| 27/01/2026 |
9.03
|
6,800 | 8.50 | 9.10 | 8.50 | 0 | 1,500 | -0.0 |
| 26/01/2026 |
9
|
7,300 | 8.38 | 9.20 | 8.38 | 400 | 5,900 | -0.0 |
| 23/01/2026 |
8.90
|
4,000 | 8.90 | 8.90 | 8.90 | 600 | 0 | 0.0 |
| 22/01/2026 |
9.25
|
300 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 21/01/2026 |
9.40
|
3,000 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 20/01/2026 |
9.40
|
12,500 | 8.80 | 9.40 | 8.80 | 700 | 1,000 | -0.0 |
| 19/01/2026 |
9
|
1,500 | 9.33 | 9.33 | 8.90 | 1,100 | 0 | 0.0 |
| 16/01/2026 |
9.20
|
1,700 | 9.34 | 9.34 | 9.01 | 200 | 0 | 0.0 |
| 15/01/2026 |
9.24
|
1,100 | 9.34 | 9.34 | 9.10 | 100 | 0 | 0.0 |
| 14/01/2026 |
9.34
|
600 | 9.35 | 9.35 | 9.34 | 0 | 0 | 0 |