| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.10 | 1.14% | 720,500 | 0 | 0 |
8.80
9.80
9.10
|
|
2 tháng
(2026-07-20) |
-1.40 | -13.59% | 1,144,000 | 0 | 0 |
8.80
10.30
9.10
|
|
3 tháng
(2026-06-22) |
-0.10 | -1.11% | 2,309,600 | 0 | 0 |
8.80
10.30
9.10
|
|
6 tháng
(2026-03-23) |
-0.40 | -4.30% | 5,025,500 | 0 | 0 |
8.70
10.30
9.10
|
|
12 tháng
(2025-09-23) |
-1.10 | -11% | 18,879,000 | 0 | 0 |
8.70
12
9.10
|
|
24 tháng
(2024-09-30) |
-0.20 | -2.20% | 33,599,600 | 0 | 0 |
8.70
17.20
9.10
|
|
36 tháng
(2023-10-24) |
-0.20 | -2.20% | 40,884,800 | 0 | 0 |
8.70
17.20
9.10
|
|
60 tháng
(2023-01-13) |
-0.20 | -2.20% | 47,889,800 | 0 | 0 |
8.70
17.20
9.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
9.10
|
2,200 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 17/09/2026 |
8.90
|
169,200 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 16/09/2026 |
9.10
|
12,600 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 15/09/2026 |
9.10
|
8,600 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 14/09/2026 |
9.10
|
93,400 | 8 | 9.10 | 8 | 0 | 0 | 0 |
| 11/09/2026 |
9.10
|
61,200 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 10/09/2026 |
9.10
|
86,000 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 09/09/2026 |
9.10
|
26,100 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 08/09/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 07/09/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 04/09/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 03/09/2026 |
8.80
|
66,000 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 02/09/2026 |
9
|
28,800 | 9.80 | 9.80 | 9 | 0 | 0 | 0 |
| 01/09/2026 |
9.80
|
51,100 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
| 31/08/2026 |
9.10
|
93,400 | 8 | 9.10 | 8 | 0 | 0 | 0 |
| 28/08/2026 |
9.10
|
200 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 27/08/2026 |
9
|
1,200 | 9.20 | 9.20 | 8.20 | 0 | 0 | 0 |
| 26/08/2026 |
9
|
300 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 25/08/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 24/08/2026 |
9
|
1,100 | 8.60 | 9 | 8.60 | 0 | 0 | 0 |
| 21/08/2026 |
9
|
3,000 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 20/08/2026 |
9
|
1,300 | 9.10 | 9.10 | 8.30 | 0 | 0 | 0 |
| 19/08/2026 |
8.80
|
17,000 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
| 18/08/2026 |
8.80
|
19,900 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
| 17/08/2026 |
9.20
|
14,300 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 14/08/2026 |
9.10
|
13,300 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
| 13/08/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 12/08/2026 |
8.80
|
16,100 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
| 11/08/2026 |
8.90
|
17,000 | 9.40 | 9.40 | 8.90 | 0 | 0 | 0 |
| 10/08/2026 |
8.90
|
8,500 | 8.90 | 9.30 | 8.90 | 0 | 0 | 0 |
| 07/08/2026 |
8.90
|
18,800 | 9.60 | 9.60 | 8.90 | 0 | 0 | 0 |
| 06/08/2026 |
8.90
|
23,900 | 8.70 | 9.70 | 8.70 | 0 | 0 | 0 |
| 05/08/2026 |
8.90
|
20,800 | 9.70 | 9.80 | 8.90 | 0 | 0 | 0 |
| 04/08/2026 |
8.90
|
67,000 | 9.20 | 9.80 | 8.90 | 0 | 0 | 0 |
| 03/08/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 31/07/2026 |
9.50
|
400 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 30/07/2026 |
9.60
|
18,600 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 29/07/2026 |
9.60
|
20,000 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 28/07/2026 |
9
|
22,000 | 9.90 | 9.90 | 9 | 0 | 0 | 0 |
| 27/07/2026 |
9
|
18,600 | 10 | 10 | 9 | 0 | 0 | 0 |
| 24/07/2026 |
8.80
|
17,800 | 10.20 | 10.20 | 8.80 | 0 | 0 | 0 |
| 23/07/2026 |
10.20
|
35,000 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 22/07/2026 |
10.20
|
11,000 | 10.20 | 10.30 | 10.20 | 0 | 0 | 0 |
| 21/07/2026 |
10.30
|
34,000 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 20/07/2026 |
10.30
|
26,500 | 9.90 | 10.30 | 9.90 | 0 | 0 | 0 |
| 17/07/2026 |
9.90
|
6,200 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
| 16/07/2026 |
9.80
|
20,800 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 15/07/2026 |
9.70
|
18,600 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 14/07/2026 |
9.80
|
24,000 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
| 13/07/2026 |
9.60
|
20,000 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 10/07/2026 |
9.60
|
13,800 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 09/07/2026 |
9.70
|
18,300 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 08/07/2026 |
9.70
|
15,200 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 07/07/2026 |
9.70
|
15,000 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 06/07/2026 |
9.80
|
12,000 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 03/07/2026 |
9.80
|
23,700 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
| 02/07/2026 |
9.80
|
15,300 | 9.60 | 10 | 9.20 | 0 | 0 | 0 |
| 01/07/2026 |
9.60
|
200,000 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
| 30/06/2026 |
9.10
|
153,300 | 9.80 | 9.80 | 8.90 | 0 | 0 | 0 |
| 29/06/2026 |
8.90
|
62,800 | 9.70 | 9.70 | 8.90 | 0 | 0 | 0 |
| 26/06/2026 |
9.50
|
46,300 | 9 | 9.50 | 9 | 0 | 0 | 0 |
| 25/06/2026 |
9
|
207,000 | 9 | 9 | 9 | 0 | 0 | 0 |
| 24/06/2026 |
9
|
30,500 | 9 | 9 | 9 | 0 | 0 | 0 |
| 23/06/2026 |
9
|
41,300 | 9 | 9 | 9 | 0 | 0 | 0 |
| 22/06/2026 |
9
|
221,500 | 9 | 9 | 9 | 0 | 0 | 0 |
| 19/06/2026 |
9
|
70,900 | 9 | 9 | 9 | 0 | 0 | 0 |
| 18/06/2026 |
9
|
52,000 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 17/06/2026 |
9.10
|
6,900 | 8.80 | 9.10 | 8.70 | 0 | 0 | 0 |
| 16/06/2026 |
9.10
|
66,000 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 15/06/2026 |
8.70
|
655,300 | 8.80 | 9.10 | 8.70 | 0 | 0 | 0 |
| 12/06/2026 |
8.80
|
26,000 | 9.10 | 9.30 | 8.80 | 0 | 0 | 0 |
| 11/06/2026 |
8.90
|
24,200 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
| 10/06/2026 |
8.80
|
25,300 | 8.90 | 9.30 | 8.80 | 0 | 0 | 0 |
| 09/06/2026 |
9.10
|
6,000 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
| 08/06/2026 |
9.10
|
40,000 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 05/06/2026 |
9.20
|
800 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 04/06/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 03/06/2026 |
9.10
|
30,000 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 02/06/2026 |
9.20
|
54,000 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 01/06/2026 |
8.90
|
56,500 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
| 29/05/2026 |
9.20
|
204,700 | 8.90 | 9.20 | 8.90 | 0 | 0 | 0 |
| 28/05/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 27/05/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 26/05/2026 |
9.20
|
110,300 | 9.20 | 9.30 | 8.80 | 0 | 0 | 0 |
| 25/05/2026 |
9.20
|
3,300 | 8.90 | 9.20 | 8.90 | 0 | 0 | 0 |
| 22/05/2026 |
9.20
|
300 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
| 21/05/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 20/05/2026 |
8.90
|
1,400 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
| 19/05/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 18/05/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 15/05/2026 |
9.20
|
5,000 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 14/05/2026 |
9.20
|
23,000 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 13/05/2026 |
8.90
|
1,700 | 9.30 | 9.30 | 8.90 | 0 | 0 | 0 |
| 12/05/2026 |
9.30
|
300 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 11/05/2026 |
9.30
|
1,100 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
| 08/05/2026 |
9.20
|
800 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 07/05/2026 |
9.20
|
9,700 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 06/05/2026 |
9.10
|
71,000 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 05/05/2026 |
9.10
|
36,000 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
| 04/05/2026 |
9.10
|
28,700 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |