| 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) |
-1.90 | -20.65% | 1,687,700 | 0 | 0 |
6.70
9.20
6.70
|
|
2 tháng
(2026-07-13) |
-3.90 | -34.82% | 6,676,400 | 0 | 0 |
6.60
12
6.70
|
|
3 tháng
(2026-06-15) |
-4.80 | -39.67% | 11,498,600 | -3,100 | 0 |
6.60
13.30
6.70
|
|
6 tháng
(2026-03-16) |
-0.90 | -10.98% | 25,004,400 | -3,100 | 0 |
4
13.30
6.70
|
|
12 tháng
(2025-09-16) |
-2 | -21.51% | 43,680,800 | -9,200 | -0.1 |
4
13.60
6.70
|
|
24 tháng
(2024-09-23) |
3.90 | 114.71% | 100,950,620 | -10,200 | -0.1 |
2.90
13.60
6.70
|
|
36 tháng
(2023-09-27) |
3 | 69.77% | 125,605,068 | -10,500 | -0.1 |
2.90
13.60
6.70
|
|
60 tháng
(2021-10-07) |
2.20 | 43.14% | 418,454,121 | -114,900 | -1.9 |
2.90
16.40
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/09/2026 |
6.70
|
297,400 | 7.30 | 7.30 | 6.70 | 0 | 0 | 0 |
| 10/09/2026 |
7.30
|
143,000 | 7.50 | 7.80 | 7.30 | 0 | 0 | 0 |
| 09/09/2026 |
7.60
|
155,600 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
| 08/09/2026 |
7.80
|
55,900 | 7.60 | 8 | 7.40 | 0 | 0 | 0 |
| 07/09/2026 |
7.60
|
112,200 | 7.90 | 8.20 | 7.50 | 0 | 0 | 0 |
| 04/09/2026 |
8
|
63,600 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
| 03/09/2026 |
8.20
|
69,800 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 28/08/2026 |
8.40
|
174,900 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 27/08/2026 |
8.40
|
129,200 | 8.60 | 8.70 | 8 | 0 | 0 | 0 |
| 26/08/2026 |
8.50
|
42,100 | 8.40 | 8.80 | 8.40 | 0 | 0 | 0 |
| 25/08/2026 |
8.80
|
56,300 | 8.80 | 8.90 | 8.40 | 0 | 0 | 0 |
| 24/08/2026 |
8.90
|
51,600 | 9 | 9.30 | 8.80 | 0 | 0 | 0 |
| 21/08/2026 |
9
|
118,500 | 8.50 | 9.10 | 8.20 | 0 | 0 | 0 |
| 20/08/2026 |
8.60
|
37,600 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 19/08/2026 |
8.40
|
61,600 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
| 18/08/2026 |
8.60
|
43,800 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
| 17/08/2026 |
8.80
|
111,100 | 8.10 | 8.90 | 8.10 | 0 | 0 | 0 |
| 14/08/2026 |
8.10
|
119,300 | 8.70 | 8.70 | 8 | 0 | 0 | 0 |
| 13/08/2026 |
8.70
|
89,200 | 9.10 | 9.20 | 8.60 | 0 | 0 | 0 |
| 12/08/2026 |
9.20
|
52,400 | 9.70 | 9.70 | 8.70 | 0 | 0 | 0 |
| 11/08/2026 |
9.20
|
152,400 | 8.70 | 9.30 | 8.70 | 0 | 0 | 0 |
| 10/08/2026 |
8.50
|
140,400 | 8.80 | 8.80 | 8.10 | 0 | 0 | 0 |
| 07/08/2026 |
8.50
|
340,400 | 9.60 | 10.30 | 8.50 | 0 | 0 | 0 |
| 06/08/2026 |
9.40
|
241,700 | 8.80 | 9.40 | 8.80 | 0 | 0 | 0 |
| 05/08/2026 |
8.60
|
252,500 | 8 | 8.60 | 8 | 0 | 0 | 0 |
| 04/08/2026 |
7.90
|
246,400 | 7.20 | 7.90 | 7.20 | 0 | 0 | 0 |
| 03/08/2026 |
7.20
|
436,700 | 6.50 | 7.20 | 6.50 | 0 | 0 | 0 |
| 31/07/2026 |
6.60
|
142,200 | 7.10 | 7.20 | 6.50 | 0 | 0 | 0 |
| 30/07/2026 |
7.10
|
174,700 | 7.50 | 7.50 | 6.70 | 0 | 0 | 0 |
| 29/07/2026 |
7.40
|
515,600 | 6.80 | 7.40 | 6.20 | 0 | 0 | 0 |
| 28/07/2026 |
6.80
|
356,600 | 7.50 | 7.70 | 6.80 | 0 | 0 | 0 |
| 27/07/2026 |
7.50
|
172,700 | 8.40 | 8.40 | 7.50 | 0 | 0 | 0 |
| 24/07/2026 |
8.10
|
141,200 | 9 | 9.10 | 8.10 | 0 | 0 | 0 |
| 23/07/2026 |
9
|
29,900 | 9.50 | 9.50 | 8.90 | 0 | 0 | 0 |
| 22/07/2026 |
9.50
|
694,200 | 9.10 | 10.10 | 8.50 | 0 | 0 | 0 |
| 21/07/2026 |
9.20
|
176,200 | 9.90 | 10.30 | 9.20 | 0 | 0 | 0 |
| 20/07/2026 |
10.20
|
257,700 | 10.50 | 11.30 | 9.50 | 0 | 0 | 0 |
| 17/07/2026 |
10.50
|
61,000 | 10.40 | 10.60 | 9.70 | 0 | 0 | 0 |
| 16/07/2026 |
10.40
|
192,600 | 10.80 | 11.20 | 9.80 | 0 | 0 | 0 |
| 15/07/2026 |
10.80
|
103,100 | 11.60 | 11.80 | 10.80 | 0 | 0 | 0 |
| 14/07/2026 |
12
|
107,800 | 11.20 | 12 | 10.70 | 0 | 0 | 0 |
| 13/07/2026 |
11.20
|
52,700 | 11.20 | 11.70 | 10.80 | 0 | 0 | 0 |
| 10/07/2026 |
11.20
|
113,800 | 12 | 12.40 | 11.20 | 0 | 0 | 0 |
| 09/07/2026 |
12
|
246,600 | 13.30 | 13.40 | 12 | 0 | 0 | 0 |
| 08/07/2026 |
13.30
|
154,100 | 13.60 | 13.60 | 12.10 | 0 | 0 | 0 |
| 07/07/2026 |
12.80
|
181,300 | 11.50 | 12.80 | 11.30 | 0 | 0 | 0 |
| 06/07/2026 |
11.70
|
232,500 | 12.70 | 12.70 | 11.70 | 0 | 0 | 0 |
| 03/07/2026 |
13
|
184,100 | 12.90 | 14 | 12 | 0 | 0 | 0 |
| 02/07/2026 |
12.90
|
370,300 | 12.60 | 13.70 | 12.20 | 0 | 0 | 0 |
| 01/07/2026 |
12.50
|
842,300 | 11.40 | 12.50 | 11.40 | 0 | 0 | 0 |
| 30/06/2026 |
11.40
|
263,300 | 10.50 | 11.40 | 10.40 | 0 | 0 | 0 |
| 29/06/2026 |
10.40
|
69,500 | 10.60 | 11.30 | 10.20 | 0 | 0 | 0 |
| 26/06/2026 |
10.60
|
170,900 | 10.70 | 11 | 10.30 | 0 | 0 | 0 |
| 25/06/2026 |
10.70
|
74,100 | 11.10 | 11.30 | 10.70 | 0 | 0 | 0 |
| 24/06/2026 |
11.50
|
85,400 | 11.80 | 12 | 11.40 | 0 | 0 | 0 |
| 23/06/2026 |
12
|
229,200 | 11.80 | 12.30 | 11.50 | 0 | 0 | 0 |
| 22/06/2026 |
11.80
|
57,000 | 11.50 | 11.80 | 10.90 | 0 | 0 | 0 |
| 19/06/2026 |
11.50
|
137,000 | 11.60 | 11.70 | 10.50 | 0 | 0 | 0 |
| 18/06/2026 |
11.60
|
144,900 | 11.90 | 11.90 | 11 | 0 | 2,100 | 0 |
| 17/06/2026 |
11.90
|
323,100 | 12.50 | 13 | 11.90 | 0 | 1,000 | 0 |
| 16/06/2026 |
12.50
|
151,200 | 11.60 | 12.60 | 11.50 | 0 | 0 | 0 |
| 15/06/2026 |
12.10
|
791,600 | 10.60 | 12.80 | 10.60 | 0 | 0 | 0 |
| 12/06/2026 |
11.70
|
553,400 | 12.40 | 13 | 11.70 | 0 | 0 | 0 |
| 11/06/2026 |
13
|
752,800 | 13.10 | 14.30 | 11.90 | 0 | 0 | 0 |
| 10/06/2026 |
13
|
1,748,100 | 14.10 | 14.10 | 12.30 | 0 | 0 | 0 |
| 09/06/2026 |
12.90
|
491,900 | 12.90 | 12.90 | 12.80 | 0 | 0 | 0 |
| 08/06/2026 |
11.80
|
85,700 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
| 05/06/2026 |
10.80
|
1,271,900 | 10.80 | 10.80 | 9.90 | 0 | 0 | 0 |
| 04/06/2026 |
9.90
|
200,000 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 03/06/2026 |
9
|
128,400 | 9 | 9 | 9 | 0 | 0 | 0 |
| 02/06/2026 |
8.20
|
264,200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 01/06/2026 |
7.50
|
135,800 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 29/05/2026 |
6.90
|
368,000 | 6.60 | 6.90 | 6.50 | 0 | 0 | 0 |
| 28/05/2026 |
6.30
|
1,052,900 | 6.30 | 6.30 | 5.80 | 0 | 0 | 0 |
| 27/05/2026 |
5.80
|
358,500 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 26/05/2026 |
5.30
|
182,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 25/05/2026 |
4.90
|
284,300 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
| 22/05/2026 |
4.50
|
146,300 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 21/05/2026 |
4.50
|
69,100 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
| 20/05/2026 |
4.40
|
483,000 | 4.70 | 4.80 | 4.30 | 0 | 0 | 0 |
| 19/05/2026 |
4.70
|
816,000 | 5.70 | 5.70 | 4.70 | 0 | 0 | 0 |
| 18/05/2026 |
5.20
|
278,100 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 15/05/2026 |
4.80
|
897,500 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 14/05/2026 |
4.40
|
1,383,800 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
| 13/05/2026 |
4
|
29,200 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 12/05/2026 |
4
|
35,400 | 4.20 | 4.30 | 3.90 | 0 | 0 | 0 |
| 11/05/2026 |
4.20
|
23,200 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
| 08/05/2026 |
4.60
|
25,800 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 07/05/2026 |
4.80
|
35,500 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 06/05/2026 |
4.80
|
73,200 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 05/05/2026 |
4.90
|
53,000 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 04/05/2026 |
4.80
|
61,000 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
| 29/04/2026 |
5
|
9,100 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 28/04/2026 |
4.90
|
274,500 | 5.40 | 5.90 | 4.90 | 0 | 0 | 0 |
| 24/04/2026 |
5.40
|
49,400 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
| 23/04/2026 |
5.80
|
51,700 | 6.30 | 6.30 | 5.70 | 0 | 0 | 0 |
| 22/04/2026 |
6.20
|
30,100 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 |
| 21/04/2026 |
6.80
|
57,900 | 7 | 7.10 | 6.70 | 0 | 0 | 0 |
| 20/04/2026 |
7.40
|
47,600 | 7.30 | 7.40 | 6.80 | 0 | 0 | 0 |
| 17/04/2026 |
7.40
|
3,000 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |