| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-1.40 | -13.46% | 301,100 | -1,200 | -0.0 |
8.80
10.50
8.80
|
|
2 tháng
(2026-07-20) |
-1.70 | -15.89% | 605,800 | -2,500 | -0.0 |
8.80
11
8.80
|
|
3 tháng
(2026-06-19) |
-2.60 | -22.41% | 900,800 | -5,500 | -0.1 |
8.80
11.80
8.80
|
|
6 tháng
(2026-03-23) |
0.60 | 7.14% | 4,498,400 | -15,700 | -0.2 |
8.40
12.60
8.80
|
|
12 tháng
(2025-09-22) |
-0.80 | -8.16% | 8,803,600 | -36,700 | -0.3 |
7.70
12.60
8.80
|
|
24 tháng
(2024-09-27) |
0.75 | 9.09% | 20,824,313 | -115,166 | -0.9 |
6
13.40
8.80
|
|
36 tháng
(2023-10-03) |
-2.83 | -23.94% | 37,457,109 | -133,966 | -1.2 |
6
13.40
8.80
|
|
60 tháng
(2021-10-13) |
-20.92 | -69.92% | 114,109,119 | -153,591 | 1.4 |
5.42
41.50
8.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2026 |
8.80
|
179,300 | 9 | 9 | 8.10 | 0 | 0 | 0 |
| 16/09/2026 |
9
|
79,000 | 9.70 | 9.70 | 9 | 0 | 0 | 0 |
| 15/09/2026 |
10
|
2,100 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
| 14/09/2026 |
10
|
500 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
| 11/09/2026 |
10
|
300 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 10/09/2026 |
10.10
|
58,700 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
| 09/09/2026 |
10.30
|
4,300 | 10 | 10.30 | 10 | 0 | 0 | 0 |
| 08/09/2026 |
10.50
|
5,700 | 10 | 10.50 | 9.80 | 0 | 0 | 0 |
| 07/09/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 04/09/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 03/09/2026 |
10.50
|
24,200 | 10.30 | 10.50 | 10.30 | 0 | 0 | 0 |
| 02/09/2026 |
9.20
|
11,600 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
| 01/09/2026 |
9.20
|
24,400 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
| 31/08/2026 |
10
|
500 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
| 28/08/2026 |
10.30
|
1,500 | 9.90 | 10.30 | 9.30 | 0 | 1,200 | -0.0 |
| 27/08/2026 |
10.30
|
400 | 10 | 10.30 | 10 | 0 | 0 | 0 |
| 26/08/2026 |
10.10
|
5,000 | 9.80 | 10.20 | 9.80 | 0 | 0 | 0 |
| 25/08/2026 |
10
|
10,700 | 10 | 10 | 9.80 | 0 | 0 | 0 |
| 24/08/2026 |
10.20
|
15,500 | 9.90 | 10.30 | 9.90 | 0 | 0 | 0 |
| 21/08/2026 |
10.10
|
14,700 | 10 | 10.20 | 10 | 0 | 0 | 0 |
| 20/08/2026 |
10
|
2,500 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
| 19/08/2026 |
10.10
|
25,800 | 10.20 | 10.20 | 9.80 | 0 | 0 | 0 |
| 18/08/2026 |
10.40
|
13,700 | 10.40 | 10.50 | 10.20 | 0 | 0 | 0 |
| 17/08/2026 |
10.50
|
400 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 14/08/2026 |
10.60
|
37,400 | 10.50 | 10.70 | 10 | 0 | 0 | 0 |
| 13/08/2026 |
10.70
|
4,800 | 10.90 | 10.90 | 10.70 | 0 | 0 | 0 |
| 12/08/2026 |
10.50
|
56,200 | 10.80 | 10.90 | 10.50 | 0 | 0 | 0 |
| 11/08/2026 |
10.60
|
23,900 | 10.80 | 10.80 | 10.50 | 0 | 1,200 | -0.0 |
| 10/08/2026 |
10.90
|
2,900 | 10.90 | 10.90 | 10.80 | 0 | 0 | 0 |
| 07/08/2026 |
11
|
200 | 10.90 | 11 | 10.90 | 0 | 0 | 0 |
| 06/08/2026 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 05/08/2026 |
11
|
100 | 11 | 11 | 11 | 0 | 0 | 0 |
| 04/08/2026 |
11
|
7,500 | 10.70 | 11.20 | 10.50 | 0 | 0 | 0 |
| 03/08/2026 |
10.70
|
17,500 | 10.80 | 10.80 | 10.70 | 0 | 0 | 0 |
| 31/07/2026 |
10.80
|
33,700 | 10.80 | 10.90 | 10.80 | 0 | 0 | 0 |
| 30/07/2026 |
10.90
|
400 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 29/07/2026 |
10.90
|
31,500 | 11 | 11.30 | 10.80 | 0 | 0 | 0 |
| 28/07/2026 |
11
|
8,400 | 10.90 | 11 | 10.90 | 0 | 0 | 0 |
| 27/07/2026 |
11
|
56,400 | 10.60 | 11 | 10.40 | 0 | 0 | 0 |
| 24/07/2026 |
10.50
|
500 | 10.40 | 10.50 | 10.40 | 0 | 100 | -0.0 |
| 23/07/2026 |
10.50
|
4,200 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
| 22/07/2026 |
10.60
|
400 | 10.70 | 10.70 | 10.40 | 0 | 0 | 0 |
| 21/07/2026 |
10.60
|
5,600 | 10.20 | 10.70 | 10.20 | 0 | 0 | 0 |
| 20/07/2026 |
10.70
|
12,700 | 10.60 | 10.80 | 10.50 | 0 | 0 | 0 |
| 17/07/2026 |
10.90
|
7,100 | 10.70 | 10.90 | 10.60 | 0 | 0 | 0 |
| 16/07/2026 |
10.90
|
10,600 | 10.70 | 11 | 10.70 | 0 | 0 | 0 |
| 15/07/2026 |
10.90
|
6,000 | 10.80 | 10.90 | 10.70 | 0 | 0 | 0 |
| 14/07/2026 |
10.90
|
7,400 | 10.80 | 10.90 | 10.70 | 0 | 0 | 0 |
| 13/07/2026 |
10.90
|
12,300 | 10.90 | 11 | 10.80 | 0 | 0 | 0 |
| 10/07/2026 |
11
|
8,500 | 11.30 | 11.30 | 10.80 | 0 | 0 | 0 |
| 09/07/2026 |
11.10
|
23,700 | 10.80 | 11.10 | 10.80 | 0 | 0 | 0 |
| 08/07/2026 |
11
|
2,300 | 11 | 11 | 10.70 | 0 | 0 | 0 |
| 07/07/2026 |
10.90
|
400 | 10.80 | 10.90 | 10.80 | 0 | 0 | 0 |
| 06/07/2026 |
11
|
23,100 | 11.20 | 11.20 | 10.70 | 0 | 0 | 0 |
| 03/07/2026 |
10.90
|
17,100 | 11 | 11 | 10.80 | 0 | 0 | 0 |
| 02/07/2026 |
9.30
|
57,400 | 9.50 | 9.50 | 9 | 0 | 3,000 | -0.0 |
| 01/07/2026 |
11.30
|
13,700 | 11.50 | 11.50 | 11.30 | 0 | 0 | 0 |
| 30/06/2026 |
11.50
|
10,300 | 11.50 | 11.60 | 11.40 | 0 | 0 | 0 |
| 29/06/2026 |
11.60
|
5,600 | 11.60 | 11.60 | 11.50 | 0 | 0 | 0 |
| 26/06/2026 |
11.60
|
39,800 | 11.70 | 11.90 | 11 | 0 | 0 | 0 |
| 25/06/2026 |
11.70
|
2,200 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 24/06/2026 |
11.70
|
8,800 | 11.70 | 11.70 | 11.60 | 0 | 0 | 0 |
| 23/06/2026 |
11.80
|
11,500 | 11.80 | 12 | 11.80 | 0 | 0 | 0 |
| 22/06/2026 |
11.70
|
14,000 | 11.50 | 11.80 | 11.50 | 0 | 0 | 0 |
| 19/06/2026 |
11.60
|
13,200 | 11.50 | 11.70 | 11.50 | 0 | 0 | 0 |
| 18/06/2026 |
11.60
|
11,900 | 11.70 | 11.70 | 11.20 | 0 | 0 | 0 |
| 17/06/2026 |
11.60
|
27,500 | 11.70 | 11.80 | 11.40 | 0 | 0 | 0 |
| 16/06/2026 |
11.80
|
9,900 | 11.80 | 11.90 | 11.60 | 0 | 0 | 0 |
| 15/06/2026 |
11.80
|
6,700 | 11.90 | 12 | 11.70 | 0 | 0 | 0 |
| 12/06/2026 |
12
|
12,100 | 11.90 | 12 | 11.90 | 0 | 0 | 0 |
| 11/06/2026 |
11.90
|
22,400 | 11.80 | 11.90 | 11.70 | 0 | 0 | 0 |
| 10/06/2026 |
11.70
|
13,700 | 11.80 | 11.80 | 11.60 | 0 | 0 | 0 |
| 09/06/2026 |
11.70
|
17,700 | 11.60 | 11.80 | 11.50 | 0 | 0 | 0 |
| 08/06/2026 |
11.80
|
15,700 | 11.70 | 11.80 | 11.30 | 0 | 0 | 0 |
| 05/06/2026 |
11.70
|
17,000 | 11.90 | 12 | 11.70 | 0 | 0 | 0 |
| 04/06/2026 |
12
|
12,300 | 12 | 12.10 | 11.90 | 0 | 0 | 0 |
| 03/06/2026 |
11.90
|
14,400 | 11.80 | 12.10 | 11.70 | 0 | 0 | 0 |
| 02/06/2026 |
11.80
|
21,600 | 11.90 | 12.10 | 11.70 | 0 | 100 | -0.0 |
| 01/06/2026 |
11.90
|
18,600 | 12 | 12.10 | 11.90 | 0 | 0 | 0 |
| 29/05/2026 |
12
|
15,200 | 12.20 | 12.30 | 12 | 0 | 0 | 0 |
| 28/05/2026 |
12.20
|
18,300 | 12.10 | 12.20 | 12 | 0 | 0 | 0 |
| 27/05/2026 |
12
|
10,500 | 12.30 | 12.30 | 11.60 | 0 | 0 | 0 |
| 26/05/2026 |
12.30
|
49,000 | 12 | 12.30 | 12 | 0 | 0 | 0 |
| 25/05/2026 |
12
|
21,200 | 12.10 | 12.10 | 11.60 | 0 | 0 | 0 |
| 22/05/2026 |
12
|
12,100 | 11.80 | 12 | 11.80 | 0 | 0 | 0 |
| 21/05/2026 |
12.10
|
16,200 | 11.80 | 12.10 | 11.70 | 0 | 0 | 0 |
| 20/05/2026 |
11.70
|
96,300 | 12 | 12.20 | 11.40 | 0 | 0 | 0 |
| 19/05/2026 |
12.30
|
59,000 | 12.40 | 12.60 | 12 | 0 | 0 | 0 |
| 18/05/2026 |
12.40
|
31,600 | 12.20 | 12.50 | 12.20 | 0 | 0 | 0 |
| 15/05/2026 |
12.50
|
68,000 | 12.60 | 12.80 | 12.50 | 0 | 0 | 0 |
| 14/05/2026 |
12.60
|
42,000 | 12.60 | 12.60 | 12.40 | 0 | 0 | 0 |
| 13/05/2026 |
12.50
|
102,800 | 12.50 | 12.60 | 12 | 0 | 0 | 0 |
| 12/05/2026 |
12.30
|
91,900 | 12.50 | 13.10 | 12.10 | 0 | 0 | 0 |
| 11/05/2026 |
12.40
|
304,300 | 11.30 | 12.40 | 11.30 | 0 | 200 | -0.0 |
| 08/05/2026 |
11.30
|
112,000 | 11.30 | 11.30 | 11 | 0 | 0 | 0 |
| 07/05/2026 |
11.30
|
92,700 | 11.10 | 11.30 | 10.90 | 0 | 0 | 0 |
| 06/05/2026 |
11
|
53,400 | 11 | 11 | 10.80 | 0 | 0 | 0 |
| 05/05/2026 |
10.70
|
204,800 | 10 | 11.20 | 10 | 0 | 800 | -0.0 |
| 04/05/2026 |
10.20
|
33,700 | 10.10 | 10.20 | 10.10 | 0 | 1,800 | -0.0 |
| 01/05/2026 |
9.40
|
13,800 | 9.20 | 9.40 | 9.20 | 0 | 600 | -0.0 |
| 30/04/2026 |
10
|
500 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |