| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.73 | -7.63% | 2,978,200 | -14,775 | 0 |
8.82
9.57
8.82
|
|
2 tháng
(2026-06-01) |
-0.94 | -9.61% | 5,189,500 | -92,977 | 0 |
8.82
9.80
8.82
|
|
3 tháng
(2026-05-04) |
-1.08 | -10.89% | 8,785,200 | -306,629 | 0 |
8.82
9.95
8.82
|
|
6 tháng
(2026-02-02) |
-1.13 | -11.33% | 42,074,800 | -368,609 | -0.3 |
8.82
11.15
8.82
|
|
12 tháng
(2025-08-05) |
-1.64 | -15.68% | 94,196,000 | -7,883,909 | -83.9 |
8.82
11.15
8.82
|
|
24 tháng
(2024-08-12) |
-2.85 | -24.40% | 193,425,500 | -21,855,557 | -242.7 |
8.82
12.20
8.82
|
|
36 tháng
(2023-08-16) |
-1.94 | -17.97% | 283,439,200 | -26,923,840 | -314.3 |
8.82
15.07
8.82
|
|
60 tháng
(2021-08-26) |
-6.35 | -41.79% | 387,525,400 | -32,452,536 | -424.2 |
8.15
17.79
8.82
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2026 |
8.82
|
64,800 | 8.81 | 8.84 | 8.81 | 0 | 0 | 0 |
| 30/07/2026 |
8.84
|
184,100 | 8.73 | 8.84 | 8.73 | 11,900 | 11,370 | 0 |
| 29/07/2026 |
8.84
|
133,400 | 8.88 | 8.90 | 8.80 | 3,000 | 700 | 0 |
| 28/07/2026 |
8.88
|
157,500 | 8.90 | 8.90 | 8.85 | 0 | 3,100 | 0 |
| 27/07/2026 |
8.90
|
47,600 | 9.01 | 9.05 | 8.90 | 3,000 | 3,400 | 0 |
| 24/07/2026 |
9.01
|
105,100 | 8.96 | 9.08 | 8.96 | 700 | 9,500 | 0 |
| 23/07/2026 |
9.02
|
152,800 | 9 | 9.10 | 8.90 | 2,900 | 4,500 | 0 |
| 22/07/2026 |
9
|
104,600 | 9.01 | 9.09 | 9 | 3,500 | 500 | 0 |
| 21/07/2026 |
9.08
|
109,000 | 9.05 | 9.15 | 9 | 3,600 | 10,200 | 0 |
| 20/07/2026 |
9.13
|
243,800 | 9.20 | 9.20 | 9 | 0 | 2,000 | 0 |
| 17/07/2026 |
9.10
|
77,500 | 9.03 | 9.11 | 9 | 0 | 3,600 | 0 |
| 16/07/2026 |
9.03
|
136,900 | 9.08 | 9.11 | 8.95 | 1,700 | 300 | 0 |
| 15/07/2026 |
9.04
|
65,800 | 9.17 | 9.18 | 9.04 | 0 | 805 | 0 |
| 14/07/2026 |
9.14
|
171,900 | 9.15 | 9.16 | 9.02 | 13,600 | 2,347 | 0 |
| 13/07/2026 |
9.16
|
177,400 | 9.23 | 9.25 | 9.15 | 500 | 10,700 | 0 |
| 10/07/2026 |
9.24
|
78,400 | 9.27 | 9.34 | 9.21 | 0 | 800 | 0 |
| 09/07/2026 |
9.27
|
72,900 | 9.25 | 9.30 | 9.25 | 0 | 1,153 | 0 |
| 08/07/2026 |
9.33
|
158,500 | 9.32 | 9.37 | 9.24 | 11,700 | 0 | 0 |
| 07/07/2026 |
9.37
|
47,100 | 9.31 | 9.40 | 9.31 | 100 | 5,600 | 0 |
| 06/07/2026 |
9.31
|
291,400 | 9.45 | 9.47 | 9.31 | 8,000 | 400 | 0 |
| 03/07/2026 |
9.48
|
139,700 | 9.48 | 9.52 | 9.47 | 10,000 | 7,000 | 0 |
| 02/07/2026 |
9.51
|
229,100 | 9.55 | 9.57 | 9.50 | 0 | 6,700 | 0 |
| 01/07/2026 |
9.57
|
93,700 | 9.60 | 9.60 | 9.55 | 0 | 4,300 | 0 |
| 30/06/2026 |
9.58
|
60,200 | 9.58 | 9.61 | 9.58 | 5,000 | 1,150 | 0 |
| 29/06/2026 |
9.58
|
165,300 | 9.62 | 9.64 | 9.55 | 10,000 | 17,800 | 0 |
| 26/06/2026 |
9.62
|
62,300 | 9.70 | 9.70 | 9.62 | 0 | 900 | 0 |
| 25/06/2026 |
9.66
|
24,000 | 9.63 | 9.69 | 9.63 | 1,000 | 5,300 | 0 |
| 24/06/2026 |
9.62
|
92,500 | 9.61 | 9.65 | 9.61 | 20,000 | 20,200 | 0 |
| 23/06/2026 |
9.63
|
88,300 | 9.64 | 9.65 | 9.62 | 100 | 0 | 0 |
| 22/06/2026 |
9.64
|
79,000 | 9.70 | 9.70 | 9.63 | 8,000 | 1,500 | 0 |
| 19/06/2026 |
9.67
|
78,500 | 9.69 | 9.70 | 9.65 | 4,000 | 400 | 0 |
| 18/06/2026 |
9.67
|
52,800 | 9.71 | 9.71 | 9.65 | 0 | 100 | 0 |
| 17/06/2026 |
9.69
|
82,800 | 9.69 | 9.70 | 9.67 | 0 | 15,855 | 0 |
| 16/06/2026 |
9.69
|
69,700 | 9.72 | 9.75 | 9.69 | 0 | 0 | 0 |
| 15/06/2026 |
9.70
|
69,000 | 9.70 | 9.70 | 9.66 | 800 | 900 | 0 |
| 12/06/2026 |
9.67
|
117,400 | 9.61 | 9.76 | 9.61 | 400 | 24,700 | 0 |
| 11/06/2026 |
9.69
|
30,300 | 9.63 | 9.69 | 9.63 | 0 | 1,100 | 0 |
| 10/06/2026 |
9.66
|
32,000 | 9.63 | 9.68 | 9.63 | 0 | 1,900 | 0 |
| 09/06/2026 |
9.61
|
198,500 | 9.65 | 9.69 | 9.60 | 500 | 1,400 | 0 |
| 08/06/2026 |
9.66
|
252,100 | 9.73 | 9.73 | 9.60 | 713 | 0 | 0 |
| 05/06/2026 |
9.73
|
161,700 | 9.75 | 9.79 | 9.68 | 0 | 210 | 0 |
| 04/06/2026 |
9.74
|
102,300 | 9.75 | 9.82 | 9.73 | 2,300 | 20,000 | 0 |
| 03/06/2026 |
9.75
|
140,100 | 9.81 | 9.81 | 9.75 | 6,600 | 1,200 | 0 |
| 02/06/2026 |
9.80
|
149,300 | 9.77 | 9.82 | 9.74 | 0 | 22,900 | 0 |
| 01/06/2026 |
9.78
|
103,200 | 9.80 | 9.82 | 9.77 | 0 | 100 | 0 |
| 29/05/2026 |
9.81
|
139,200 | 9.84 | 9.92 | 9.81 | 0 | 2,700 | 0 |
| 28/05/2026 |
9.83
|
148,500 | 9.89 | 9.92 | 9.83 | 0 | 0 | 0 |
| 27/05/2026 |
9.89
|
213,900 | 9.77 | 9.92 | 9.77 | 7,300 | 3,900 | 0 |
| 26/05/2026 |
9.76
|
93,800 | 9.74 | 9.82 | 9.74 | 3,500 | 1,300 | 0 |
| 25/05/2026 |
9.74
|
148,900 | 9.80 | 9.85 | 9.70 | 1,100 | 500 | 0 |
| 22/05/2026 |
9.67
|
112,700 | 9.70 | 9.72 | 9.67 | 0 | 19,030 | 0 |
| 21/05/2026 |
9.70
|
154,600 | 9.75 | 9.75 | 9.67 | 300 | 2,500 | 0 |
| 20/05/2026 |
9.70
|
194,800 | 9.82 | 9.82 | 9.67 | 200 | 10,000 | 0 |
| 19/05/2026 |
9.79
|
113,000 | 9.80 | 9.84 | 9.78 | 200 | 0 | 0 |
| 18/05/2026 |
9.79
|
106,400 | 9.81 | 9.85 | 9.76 | 3,500 | 100 | 0 |
| 15/05/2026 |
9.81
|
129,300 | 9.82 | 9.95 | 9.80 | 0 | 10,000 | 0 |
| 14/05/2026 |
9.80
|
105,200 | 9.77 | 9.89 | 9.75 | 0 | 15,700 | 0 |
| 13/05/2026 |
9.77
|
140,700 | 9.72 | 9.77 | 9.68 | 0 | 3,600 | 0 |
| 12/05/2026 |
9.72
|
313,700 | 9.75 | 9.79 | 9.70 | 177 | 123,500 | 0 |
| 11/05/2026 |
9.75
|
250,300 | 9.89 | 9.89 | 9.75 | 5,500 | 38,000 | 0 |
| 08/05/2026 |
9.89
|
433,000 | 9.92 | 9.95 | 9.77 | 1,501 | 100 | 0 |
| 07/05/2026 |
9.92
|
237,100 | 9.95 | 10 | 9.90 | 8,900 | 2,600 | 0 |
| 06/05/2026 |
9.95
|
242,400 | 9.91 | 9.99 | 9.90 | 33,900 | 25,800 | 0 |
| 05/05/2026 |
9.90
|
157,500 | 9.90 | 9.95 | 9.89 | 8,900 | 28,200 | 0 |
| 04/05/2026 |
9.92
|
160,700 | 9.90 | 9.99 | 9.90 | 17,700 | 18,800 | 0 |
| 29/04/2026 |
9.90
|
251,800 | 9.99 | 9.99 | 9.85 | 0 | 90,600 | 0 |
| 28/04/2026 |
9.96
|
128,300 | 10 | 10.05 | 9.95 | 600 | 19,700 | 0 |
| 24/04/2026 |
10.05
|
348,900 | 9.91 | 10.05 | 9.91 | 57,900 | 6,000 | 0 |
| 23/04/2026 |
9.92
|
742,600 | 10.10 | 10.10 | 9.90 | 0 | 48,500 | 0 |
| 22/04/2026 |
10.05
|
212,700 | 10.15 | 10.15 | 10 | 0 | 7,600 | 0 |
| 21/04/2026 |
10.10
|
294,900 | 10.25 | 10.25 | 10.05 | 7,000 | 15,700 | 0 |
| 20/04/2026 |
10.15
|
574,200 | 10.20 | 10.20 | 10.05 | 141,500 | 68,250 | 0 |
| 17/04/2026 |
10.15
|
162,400 | 10.25 | 10.25 | 10.15 | 0 | 15,800 | 0 |
| 16/04/2026 |
10.20
|
242,700 | 10.25 | 10.25 | 10.15 | 0 | 28,530 | 0 |
| 15/04/2026 |
10.20
|
454,800 | 10.30 | 10.30 | 10.15 | 40,500 | 2,700 | 0 |
| 14/04/2026 |
10.20
|
458,000 | 10.30 | 10.30 | 10.20 | 28,100 | 15,200 | 0 |
| 13/04/2026 |
10.30
|
359,100 | 10.15 | 10.30 | 10.15 | 53,200 | 5,300 | 0 |
| 10/04/2026 |
10.25
|
610,000 | 10.25 | 10.35 | 10.10 | 17,500 | 14,100 | 0 |
| 09/04/2026 |
10.25
|
275,400 | 10.35 | 10.35 | 10.25 | 0 | 19,400 | 0 |
| 08/04/2026 |
10.35
|
467,300 | 10.30 | 10.35 | 10.15 | 0 | 19,200 | 0 |
| 07/04/2026 |
10.20
|
298,400 | 10.20 | 10.50 | 10.10 | 0 | 37,800 | 0 |
| 06/04/2026 |
10.20
|
523,800 | 10.25 | 10.35 | 10.10 | 0 | 51,100 | 0 |
| 03/04/2026 |
10.25
|
399,400 | 10.40 | 10.40 | 10.25 | 20,300 | 50,900 | 0 |
| 02/04/2026 |
10.30
|
509,400 | 10.50 | 10.50 | 10.30 | 38,800 | 83,700 | 0 |
| 01/04/2026 |
10.40
|
816,800 | 10.65 | 10.70 | 10.40 | 6,000 | 29,900 | 0 |
| 31/03/2026 |
10.55
|
870,100 | 10.80 | 10.80 | 10.55 | 25,600 | 11,700 | 0 |
| 30/03/2026 |
10.75
|
1,173,200 | 10.75 | 10.90 | 10.55 | 139,400 | 75,700 | 0 |
| 27/03/2026 |
10.80
|
1,028,200 | 10.90 | 10.95 | 10.70 | 42,600 | 6,700 | 0 |
| 26/03/2026 |
10.95
|
611,200 | 11.15 | 11.25 | 10.90 | 0 | 70,700 | 0 |
| 25/03/2026 |
11.15
|
2,063,200 | 10.65 | 11.20 | 10.60 | 129,400 | 10,600 | 0 |
| 24/03/2026 |
10.65
|
1,003,300 | 10.75 | 10.80 | 10.40 | 19,000 | 31,500 | 0 |
| 23/03/2026 |
10.55
|
1,123,400 | 11.25 | 11.25 | 10.55 | 69,900 | 22,100 | 0 |
| 20/03/2026 |
10.95
|
2,459,200 | 10.95 | 11.40 | 10.80 | 45,000 | 73,300 | -0.3 |
| 19/03/2026 |
10.90
|
2,337,000 | 10.60 | 11.20 | 10.50 | 10,600 | 9,400 | 0.0 |
| 18/03/2026 |
10.65
|
542,800 | 10.40 | 10.65 | 10.20 | 10,000 | 6,900 | 0.0 |
| 17/03/2026 |
10.35
|
499,300 | 10.50 | 10.65 | 10.30 | 35,400 | 2,400 | 0.4 |
| 16/03/2026 |
10.60
|
854,500 | 10.90 | 10.90 | 10.45 | 32,200 | 38,400 | -0.1 |
| 13/03/2026 |
10.65
|
1,246,600 | 9.96 | 10.65 | 9.96 | 32,200 | 38,400 | -0.1 |
| 12/03/2026 |
9.99
|
247,000 | 9.91 | 10.05 | 9.90 | 2,600 | 4,800 | -0.0 |
| 11/03/2026 |
10
|
258,100 | 9.87 | 10.05 | 9.86 | 2,400 | 10,400 | -0.1 |