| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0.10 | 1.10% | 152,800 | 0 | 0 |
8.80
9.50
9
|
|
2 tháng
(2026-07-13) |
0.30 | 3.37% | 5,322,000 | 0 | 0 |
8.60
10
9
|
|
3 tháng
(2026-06-15) |
0 | 0% | 8,090,600 | 0 | 0 |
8.60
10
9
|
|
6 tháng
(2026-03-16) |
0.10 | 1.10% | 9,290,500 | 0 | 0 |
8.60
10
9
|
|
12 tháng
(2025-09-16) |
-0.10 | -1.08% | 12,649,400 | 0 | 0.0 |
8.60
10.30
9
|
|
24 tháng
(2024-09-23) |
0.90 | 10.84% | 22,176,329 | 22,000 | 0.2 |
6
10.30
9
|
|
36 tháng
(2023-09-27) |
-6.54 | -41.54% | 41,038,626 | 1,000 | -0.1 |
6
16.02
9
|
|
60 tháng
(2021-10-07) |
-21.57 | -70.10% | 69,842,767 | -558,200 | -21.7 |
6
45.30
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/09/2026 |
8.70
|
3,000 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 11/09/2026 |
9
|
10,500 | 9.20 | 9.20 | 8.60 | 0 | 0 | 0 |
| 10/09/2026 |
9.20
|
6,100 | 8.80 | 9.20 | 8.60 | 0 | 0 | 0 |
| 09/09/2026 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 08/09/2026 |
9
|
3,100 | 8.60 | 9.20 | 8.60 | 0 | 0 | 0 |
| 07/09/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 04/09/2026 |
9
|
2,800 | 9 | 9.30 | 9 | 0 | 0 | 0 |
| 03/09/2026 |
9
|
1,600 | 9 | 9 | 9 | 0 | 0 | 0 |
| 28/08/2026 |
9.40
|
600 | 10 | 10 | 9.40 | 0 | 0 | 0 |
| 27/08/2026 |
9.50
|
8,600 | 8.80 | 10.10 | 8.60 | 0 | 0 | 0 |
| 26/08/2026 |
9
|
7,100 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 25/08/2026 |
9.20
|
5,000 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| 24/08/2026 |
9.30
|
18,900 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| 21/08/2026 |
9.30
|
17,500 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
| 20/08/2026 |
9.40
|
4,300 | 9.80 | 10.40 | 9.40 | 0 | 0 | 0 |
| 19/08/2026 |
9.30
|
49,200 | 9.40 | 9.60 | 9.30 | 0 | 0 | 0 |
| 18/08/2026 |
9.30
|
5,000 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 17/08/2026 |
9.40
|
21,100 | 9 | 9.40 | 9 | 0 | 0 | 0 |
| 14/08/2026 |
9
|
1,800 | 9 | 9 | 9 | 0 | 0 | 0 |
| 13/08/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 12/08/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 11/08/2026 |
9.40
|
25,300 | 9.10 | 9.40 | 8.60 | 0 | 0 | 0 |
| 10/08/2026 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 07/08/2026 |
9.40
|
3,100 | 9.50 | 9.50 | 7.80 | 0 | 0 | 0 |
| 06/08/2026 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 05/08/2026 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 04/08/2026 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 03/08/2026 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 31/07/2026 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 30/07/2026 |
8.60
|
300 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 29/07/2026 |
8.60
|
6,200 | 8.60 | 9.20 | 8.60 | 0 | 0 | 0 |
| 28/07/2026 |
8.80
|
2,200 | 9.50 | 9.50 | 8.80 | 0 | 0 | 0 |
| 27/07/2026 |
10
|
1,800 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
| 24/07/2026 |
9.10
|
3,239,900 | 9.20 | 9.40 | 9.10 | 0 | 0 | 0 |
| 23/07/2026 |
9.20
|
1,644,100 | 9.10 | 9.20 | 8.50 | 0 | 0 | 0 |
| 22/07/2026 |
9.10
|
400 | 8.60 | 9.10 | 8.60 | 0 | 0 | 0 |
| 21/07/2026 |
9.20
|
242,000 | 8.80 | 9.20 | 8.80 | 0 | 0 | 0 |
| 20/07/2026 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 17/07/2026 |
8.60
|
600 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |
| 16/07/2026 |
8.60
|
3,100 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 15/07/2026 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 14/07/2026 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 13/07/2026 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 10/07/2026 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 09/07/2026 |
8.90
|
1,300 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 08/07/2026 |
8.90
|
1,200 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 07/07/2026 |
8.70
|
5,800 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 06/07/2026 |
8.90
|
1,800 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 03/07/2026 |
9.10
|
200 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 02/07/2026 |
9
|
2,200 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 01/07/2026 |
9.10
|
1,600 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 30/06/2026 |
9.20
|
1,800 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| 29/06/2026 |
9.30
|
2,500 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 26/06/2026 |
9.30
|
16,000 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| 25/06/2026 |
9.30
|
745,900 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 24/06/2026 |
9.30
|
195,100 | 9.30 | 9.30 | 8.70 | 0 | 0 | 0 |
| 23/06/2026 |
9.30
|
595,900 | 9.30 | 9.30 | 8.80 | 0 | 0 | 0 |
| 22/06/2026 |
9.30
|
1,121,300 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
| 19/06/2026 |
9.20
|
2,200 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 |
| 18/06/2026 |
9.30
|
10,000 | 9.30 | 9.30 | 8.80 | 0 | 0 | 0 |
| 17/06/2026 |
9.30
|
63,600 | 9.20 | 9.30 | 8.90 | 0 | 0 | 0 |
| 16/06/2026 |
9.20
|
200 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
| 15/06/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 12/06/2026 |
9.20
|
183,800 | 8.80 | 9.40 | 8.80 | 0 | 0 | 0 |
| 11/06/2026 |
8.80
|
200 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
| 10/06/2026 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 09/06/2026 |
9
|
4,000 | 8.80 | 9.10 | 7.70 | 0 | 0 | 0 |
| 08/06/2026 |
9.10
|
5,200 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 05/06/2026 |
9
|
2,100 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 04/06/2026 |
9
|
400 | 9 | 9 | 9 | 0 | 0 | 0 |
| 03/06/2026 |
9
|
1,000 | 9 | 9 | 9 | 0 | 0 | 0 |
| 02/06/2026 |
9
|
1,200 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 01/06/2026 |
8.90
|
18,300 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
| 29/05/2026 |
9.10
|
2,900 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
| 28/05/2026 |
9.20
|
500 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 27/05/2026 |
9
|
3,700 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 26/05/2026 |
9.10
|
800 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 25/05/2026 |
9
|
6,100 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 22/05/2026 |
9.10
|
2,000 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 21/05/2026 |
9.20
|
1,000 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 20/05/2026 |
9.10
|
3,100 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 19/05/2026 |
9.30
|
10,700 | 9.20 | 9.30 | 8.90 | 0 | 0 | 0 |
| 18/05/2026 |
9.10
|
3,600 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 15/05/2026 |
9.20
|
2,400 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
| 14/05/2026 |
9.20
|
1,200 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 13/05/2026 |
9.20
|
1,800 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 12/05/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 11/05/2026 |
9.40
|
7,100 | 9 | 9.40 | 9 | 0 | 0 | 0 |
| 08/05/2026 |
9.30
|
400 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 |
| 07/05/2026 |
9.10
|
3,600 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 06/05/2026 |
9.20
|
3,400 | 9.10 | 10.30 | 9 | 0 | 0 | 0 |
| 05/05/2026 |
9.20
|
47,800 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 04/05/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 29/04/2026 |
9.20
|
90,000 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
| 28/04/2026 |
9.20
|
500 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 24/04/2026 |
9.30
|
7,800 | 9.20 | 9.30 | 8.90 | 0 | 0 | 0 |
| 23/04/2026 |
9.20
|
5,000 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 22/04/2026 |
9.20
|
22,500 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
| 21/04/2026 |
9.20
|
420,100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 20/04/2026 |
9.20
|
47,000 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 17/04/2026 |
9.10
|
3,700 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |