| 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) |
0.40 | 3.92% | 325,700 | 0 | 0 |
9.20
12
10
|
|
2 tháng
(2026-07-20) |
1.60 | 17.78% | 367,800 | 0 | 0 |
8.50
12
10
|
|
3 tháng
(2026-06-22) |
0.80 | 8.16% | 557,200 | 0 | 0 |
8.50
12
10
|
|
6 tháng
(2026-03-23) |
1 | 10.42% | 621,400 | 0 | 0 |
8.50
12
10
|
|
12 tháng
(2025-09-23) |
-0.40 | -3.64% | 1,118,900 | 0 | 0 |
8.50
12
10
|
|
24 tháng
(2024-09-30) |
0.70 | 7.07% | 1,978,513 | 0 | 0 |
8.30
13.40
10
|
|
36 tháng
(2023-10-04) |
-1.50 | -12.40% | 2,584,865 | -392 | -0.0 |
8.30
14.20
10
|
|
60 tháng
(2021-10-14) |
-8.70 | -45.08% | 3,723,382 | -392 | -0.0 |
8.30
21.70
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 17/09/2026 |
10.60
|
1,600 | 10.70 | 10.90 | 10.10 | 0 | 0 | 0 |
| 16/09/2026 |
10.90
|
500 | 10 | 10.90 | 10 | 0 | 0 | 0 |
| 15/09/2026 |
10.80
|
2,100 | 11.20 | 11.20 | 10.80 | 0 | 0 | 0 |
| 14/09/2026 |
10.90
|
5,100 | 13 | 13 | 10.90 | 0 | 0 | 0 |
| 11/09/2026 |
10.40
|
13,600 | 11.30 | 12.30 | 10.40 | 0 | 0 | 0 |
| 10/09/2026 |
10.30
|
2,400 | 11.30 | 11.30 | 10.10 | 0 | 0 | 0 |
| 09/09/2026 |
10.70
|
3,000 | 10.70 | 11.30 | 10.70 | 0 | 0 | 0 |
| 08/09/2026 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 07/09/2026 |
10.50
|
300 | 11.10 | 11.10 | 10.50 | 0 | 0 | 0 |
| 04/09/2026 |
10.10
|
7,500 | 10.40 | 11.50 | 10.10 | 0 | 0 | 0 |
| 03/09/2026 |
9.90
|
2,200 | 10.60 | 10.60 | 9.90 | 0 | 0 | 0 |
| 02/09/2026 |
9.20
|
4,300 | 11.90 | 11.90 | 9.20 | 0 | 0 | 0 |
| 01/09/2026 |
9.50
|
2,300 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 31/08/2026 |
10.90
|
5,100 | 13 | 13 | 10.90 | 0 | 0 | 0 |
| 28/08/2026 |
10.70
|
500 | 9.40 | 10.70 | 9.40 | 0 | 0 | 0 |
| 27/08/2026 |
9.90
|
3,000 | 9.60 | 9.90 | 9.60 | 0 | 0 | 0 |
| 26/08/2026 |
10.60
|
700 | 9.30 | 10.60 | 9.30 | 0 | 0 | 0 |
| 25/08/2026 |
10.60
|
3,300 | 10.60 | 10.60 | 10.10 | 0 | 0 | 0 |
| 24/08/2026 |
10.90
|
3,500 | 10.80 | 11.50 | 10.80 | 0 | 0 | 0 |
| 21/08/2026 |
12
|
97,700 | 12.40 | 12.40 | 11.40 | 0 | 0 | 0 |
| 20/08/2026 |
11
|
111,900 | 11.70 | 11.80 | 10.30 | 0 | 0 | 0 |
| 19/08/2026 |
10.20
|
55,100 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 |
| 18/08/2026 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 17/08/2026 |
9.10
|
400 | 9.10 | 9.40 | 9.10 | 0 | 0 | 0 |
| 14/08/2026 |
10
|
8,200 | 8.40 | 10 | 8.40 | 0 | 0 | 0 |
| 13/08/2026 |
8.70
|
400 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 12/08/2026 |
8.60
|
8,300 | 8.40 | 9.30 | 8.40 | 0 | 0 | 0 |
| 11/08/2026 |
8.70
|
200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 10/08/2026 |
8.60
|
1,000 | 9.30 | 9.30 | 8.60 | 0 | 0 | 0 |
| 07/08/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 06/08/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 05/08/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 04/08/2026 |
8.60
|
1,800 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 03/08/2026 |
9.40
|
300 | 9.80 | 9.80 | 9.40 | 0 | 0 | 0 |
| 31/07/2026 |
8.50
|
400 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
| 30/07/2026 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 29/07/2026 |
8.90
|
1,700 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
| 28/07/2026 |
8.90
|
200 | 8.40 | 8.90 | 8.40 | 0 | 0 | 0 |
| 27/07/2026 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 24/07/2026 |
8.60
|
2,300 | 9 | 9 | 8.60 | 0 | 0 | 0 |
| 23/07/2026 |
8.60
|
2,600 | 8.30 | 9.30 | 8.30 | 0 | 0 | 0 |
| 22/07/2026 |
8.90
|
200 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
| 21/07/2026 |
8.90
|
12,600 | 9.50 | 9.50 | 8.90 | 0 | 0 | 0 |
| 20/07/2026 |
9
|
1,200 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
| 17/07/2026 |
9.60
|
200 | 8.90 | 9.60 | 8.90 | 0 | 0 | 0 |
| 16/07/2026 |
9.80
|
900 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 15/07/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 14/07/2026 |
9.60
|
600 | 10 | 10 | 9.10 | 0 | 0 | 0 |
| 13/07/2026 |
9.20
|
200 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
| 10/07/2026 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 09/07/2026 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 08/07/2026 |
9.30
|
2,200 | 9.90 | 9.90 | 9.30 | 0 | 0 | 0 |
| 07/07/2026 |
9.60
|
800 | 9.50 | 10 | 9.50 | 0 | 0 | 0 |
| 06/07/2026 |
9.40
|
200 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
| 03/07/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 02/07/2026 |
10.40
|
100 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 01/07/2026 |
10
|
5,100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 30/06/2026 |
10
|
76,400 | 11.90 | 12.20 | 10 | 0 | 0 | 0 |
| 29/06/2026 |
10
|
34,800 | 10.20 | 12 | 10 | 0 | 0 | 0 |
| 26/06/2026 |
10.20
|
25,000 | 11.90 | 11.90 | 10.20 | 0 | 0 | 0 |
| 25/06/2026 |
11.40
|
30,100 | 12 | 12 | 11.40 | 0 | 0 | 0 |
| 24/06/2026 |
10.50
|
12,200 | 10.80 | 10.80 | 10.50 | 0 | 0 | 0 |
| 23/06/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 22/06/2026 |
9.80
|
600 | 9.10 | 9.80 | 9.10 | 0 | 0 | 0 |
| 19/06/2026 |
9.40
|
200 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 18/06/2026 |
9.20
|
700 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 17/06/2026 |
9.20
|
300 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 16/06/2026 |
9.20
|
200 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
| 15/06/2026 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 12/06/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 11/06/2026 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 10/06/2026 |
9.10
|
300 | 10.20 | 10.20 | 9.10 | 0 | 0 | 0 |
| 09/06/2026 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 08/06/2026 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 05/06/2026 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 04/06/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 03/06/2026 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 02/06/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 01/06/2026 |
9
|
6,100 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
| 29/05/2026 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 28/05/2026 |
9.50
|
4,800 | 9.60 | 10 | 9.50 | 0 | 0 | 0 |
| 27/05/2026 |
10.20
|
700 | 9.50 | 10.20 | 9.40 | 0 | 0 | 0 |
| 26/05/2026 |
9.50
|
2,200 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
| 25/05/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 22/05/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 21/05/2026 |
9.60
|
1,600 | 9.50 | 9.60 | 9.50 | 0 | 0 | 0 |
| 20/05/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 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 |
9.30
|
2,300 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
| 14/05/2026 |
9.30
|
300 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 13/05/2026 |
9.30
|
300 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
| 12/05/2026 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 11/05/2026 |
9.50
|
200 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
| 08/05/2026 |
9.50
|
500 | 9.50 | 9.90 | 9.50 | 0 | 0 | 0 |
| 07/05/2026 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 06/05/2026 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 05/05/2026 |
9.50
|
1,100 | 9.50 | 10 | 9.50 | 0 | 0 | 0 |
| 04/05/2026 |
9.50
|
1,000 | 9.40 | 10.40 | 9.40 | 0 | 0 | 0 |