| 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) |
0 | 0% | 621,700 | -35,800 | 0 |
8.31
9.70
8.84
|
|
2 tháng
(2026-07-13) |
-3.30 | -25.78% | 1,619,200 | -35,800 | 0 |
8.31
12.80
8.84
|
|
3 tháng
(2026-06-15) |
-5.40 | -36.24% | 1,932,500 | -36,179 | 0 |
8.31
14.90
8.84
|
|
6 tháng
(2026-03-16) |
-6 | -38.71% | 2,723,900 | -76,499 | -0.3 |
8.31
15.95
8.84
|
|
12 tháng
(2025-09-16) |
-8.25 | -46.48% | 5,809,900 | -137,899 | -1.3 |
8.31
17.80
8.84
|
|
24 tháng
(2024-09-23) |
-4.90 | -34.03% | 26,050,200 | -180,351 | -2.0 |
8.31
21.35
8.84
|
|
36 tháng
(2023-09-27) |
-4.90 | -34.03% | 38,583,600 | -256,551 | -3.0 |
8.31
21.35
8.84
|
|
60 tháng
(2021-10-07) |
-12.12 | -56.07% | 97,909,100 | -515,881 | -13.9 |
8.31
26.10
8.84
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/09/2026 |
8.35
|
9,100 | 8.84 | 9.28 | 8.23 | 0 | 0 | 0 |
| 11/09/2026 |
8.84
|
61,300 | 9.10 | 9.10 | 8.84 | 0 | 0 | 0 |
| 10/09/2026 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 09/09/2026 |
9.50
|
3,800 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
| 08/09/2026 |
9.51
|
8,000 | 9.05 | 9.53 | 9.01 | 0 | 0 | 0 |
| 07/09/2026 |
9.49
|
2,100 | 9.60 | 9.60 | 9.49 | 0 | 0 | 0 |
| 04/09/2026 |
9.40
|
4,900 | 9.90 | 9.90 | 9.30 | 0 | 0 | 0 |
| 03/09/2026 |
9.41
|
14,900 | 10 | 10 | 9.41 | 0 | 0 | 0 |
| 28/08/2026 |
9.70
|
26,200 | 9 | 9.70 | 9 | 0 | 0 | 0 |
| 27/08/2026 |
9.07
|
20,000 | 8.90 | 9.08 | 8.41 | 0 | 0 | 0 |
| 26/08/2026 |
8.90
|
2,600 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 25/08/2026 |
9.10
|
25,700 | 8.79 | 9.10 | 8.79 | 0 | 0 | 0 |
| 24/08/2026 |
8.79
|
7,900 | 8.32 | 9 | 8.32 | 0 | 0 | 0 |
| 21/08/2026 |
8.57
|
13,800 | 8.31 | 8.57 | 8.31 | 0 | 0 | 0 |
| 20/08/2026 |
8.31
|
57,200 | 8.75 | 8.75 | 8.24 | 0 | 0 | 0 |
| 19/08/2026 |
8.77
|
209,200 | 8.25 | 8.77 | 8 | 0 | 35,800 | 0 |
| 18/08/2026 |
8.36
|
17,300 | 8.60 | 8.60 | 8.31 | 0 | 0 | 0 |
| 17/08/2026 |
8.65
|
197,100 | 9.30 | 9.30 | 8.65 | 0 | 0 | 0 |
| 14/08/2026 |
9.30
|
1,500 | 9.48 | 9.48 | 9.24 | 0 | 0 | 0 |
| 13/08/2026 |
9.48
|
8,100 | 9.50 | 9.55 | 9.20 | 0 | 0 | 0 |
| 12/08/2026 |
9.50
|
1,300 | 9.89 | 9.89 | 9.50 | 0 | 0 | 0 |
| 11/08/2026 |
9.89
|
10,000 | 9.66 | 9.93 | 9.60 | 0 | 0 | 0 |
| 10/08/2026 |
9.66
|
38,100 | 9.64 | 9.88 | 9.45 | 0 | 0 | 0 |
| 07/08/2026 |
9.64
|
31,800 | 9.90 | 9.90 | 9.44 | 0 | 0 | 0 |
| 06/08/2026 |
9.65
|
5,500 | 10.05 | 10.05 | 9.65 | 0 | 0 | 0 |
| 05/08/2026 |
9.63
|
139,400 | 10.80 | 10.80 | 9.63 | 0 | 0 | 0 |
| 04/08/2026 |
10.35
|
38,700 | 9.80 | 10.50 | 9.80 | 0 | 0 | 0 |
| 03/08/2026 |
10.30
|
15,600 | 10.35 | 10.50 | 9.65 | 0 | 0 | 0 |
| 31/07/2026 |
10.30
|
86,000 | 10.35 | 10.40 | 9.90 | 0 | 0 | 0 |
| 30/07/2026 |
10.20
|
1,600 | 10.15 | 10.25 | 9.83 | 0 | 0 | 0 |
| 29/07/2026 |
10.15
|
1,600 | 10.35 | 10.35 | 10.15 | 0 | 0 | 0 |
| 28/07/2026 |
10.05
|
9,700 | 9.90 | 10.05 | 9.55 | 0 | 0 | 0 |
| 27/07/2026 |
10.05
|
24,400 | 10.40 | 10.40 | 9.45 | 0 | 0 | 0 |
| 24/07/2026 |
9.90
|
34,600 | 10.50 | 10.50 | 9.90 | 0 | 0 | 0 |
| 23/07/2026 |
10.55
|
253,200 | 10 | 10.65 | 10 | 0 | 0 | 0 |
| 22/07/2026 |
10.75
|
57,600 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
| 21/07/2026 |
11.55
|
47,700 | 12.20 | 12.20 | 10.85 | 0 | 0 | 0 |
| 20/07/2026 |
11.65
|
61,600 | 12.10 | 12.10 | 11.20 | 0 | 0 | 0 |
| 17/07/2026 |
12
|
600 | 12.05 | 12.05 | 12 | 0 | 0 | 0 |
| 16/07/2026 |
11.70
|
11,700 | 11.80 | 12.25 | 11.70 | 0 | 0 | 0 |
| 15/07/2026 |
12.55
|
1,100 | 12.80 | 12.80 | 12.55 | 0 | 0 | 0 |
| 14/07/2026 |
12.45
|
119,200 | 12.15 | 12.65 | 11.95 | 0 | 0 | 0 |
| 13/07/2026 |
12.80
|
7,800 | 12.95 | 12.95 | 12.50 | 0 | 0 | 0 |
| 10/07/2026 |
13.05
|
3,800 | 12.80 | 13.30 | 12.80 | 0 | 379 | 0 |
| 09/07/2026 |
13.20
|
6,900 | 13.30 | 13.50 | 12.40 | 0 | 0 | 0 |
| 08/07/2026 |
13.30
|
34,500 | 13.05 | 13.50 | 12.90 | 0 | 0 | 0 |
| 07/07/2026 |
13.60
|
10,500 | 13.90 | 13.90 | 12.70 | 0 | 0 | 0 |
| 06/07/2026 |
13.60
|
6,300 | 13.85 | 13.85 | 13.40 | 0 | 0 | 0 |
| 03/07/2026 |
13.60
|
6,800 | 13.65 | 13.65 | 13.40 | 0 | 0 | 0 |
| 02/07/2026 |
13.65
|
8,200 | 14.30 | 14.30 | 13.60 | 0 | 0 | 0 |
| 01/07/2026 |
14.30
|
80,200 | 13.85 | 14.30 | 13.45 | 0 | 0 | 0 |
| 30/06/2026 |
14.40
|
103,100 | 14 | 14.40 | 13.50 | 0 | 0 | 0 |
| 29/06/2026 |
14.50
|
36,500 | 14.40 | 14.50 | 14 | 0 | 0 | 0 |
| 26/06/2026 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 25/06/2026 |
14.90
|
3,500 | 14.30 | 14.90 | 14.30 | 0 | 0 | 0 |
| 24/06/2026 |
14.90
|
800 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 23/06/2026 |
14.75
|
1,700 | 14.75 | 14.80 | 14.75 | 0 | 0 | 0 |
| 22/06/2026 |
14.75
|
1,300 | 14.50 | 14.75 | 14.30 | 0 | 0 | 0 |
| 19/06/2026 |
14.70
|
600 | 14.50 | 14.70 | 14.50 | 0 | 0 | 0 |
| 18/06/2026 |
14.80
|
3,500 | 14.50 | 14.80 | 14.50 | 0 | 0 | 0 |
| 17/06/2026 |
14.90
|
300 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 16/06/2026 |
14.90
|
2,900 | 15 | 15 | 14.50 | 0 | 0 | 0 |
| 15/06/2026 |
14.90
|
1,900 | 14.50 | 14.90 | 14.50 | 0 | 0 | 0 |
| 12/06/2026 |
14.90
|
200 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 11/06/2026 |
15.10
|
9,200 | 14.60 | 15.50 | 14.60 | 0 | 0 | 0 |
| 10/06/2026 |
14.50
|
12,300 | 15 | 15.10 | 14.50 | 0 | 0 | 0 |
| 09/06/2026 |
15
|
14,900 | 14.60 | 15 | 14.50 | 0 | 0 | 0 |
| 08/06/2026 |
15.15
|
11,700 | 15.30 | 15.30 | 14.70 | 0 | 0 | 0 |
| 05/06/2026 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 |
| 04/06/2026 |
15.35
|
2,200 | 15 | 15.35 | 15 | 0 | 0 | 0 |
| 03/06/2026 |
15.60
|
3,000 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 02/06/2026 |
14.90
|
1,100 | 14.55 | 14.90 | 14.50 | 0 | 0 | 0 |
| 01/06/2026 |
15
|
500 | 15 | 15 | 15 | 0 | 0 | 0 |
| 29/05/2026 |
15
|
500 | 15 | 15 | 15 | 0 | 0 | 0 |
| 28/05/2026 |
15
|
4,500 | 14.70 | 15 | 14.50 | 0 | 0 | 0 |
| 27/05/2026 |
15.20
|
1,200 | 15.30 | 15.30 | 15.20 | 0 | 0 | 0 |
| 26/05/2026 |
14.90
|
24,900 | 14.80 | 14.90 | 14.50 | 0 | 0 | 0 |
| 25/05/2026 |
14.85
|
600 | 14.80 | 14.95 | 14.60 | 0 | 0 | 0 |
| 22/05/2026 |
14.95
|
163,600 | 14.95 | 15 | 14.85 | 0 | 0 | 0 |
| 21/05/2026 |
15
|
95,300 | 14.95 | 15 | 14.95 | 0 | 0 | 0 |
| 20/05/2026 |
15
|
300 | 15 | 15 | 15 | 0 | 0 | 0 |
| 19/05/2026 |
15.05
|
1,100 | 15 | 15.25 | 15 | 0 | 0 | 0 |
| 18/05/2026 |
15
|
3,800 | 14.65 | 15.10 | 14.60 | 0 | 0 | 0 |
| 15/05/2026 |
15.15
|
15,800 | 14.80 | 15.15 | 14.50 | 0 | 0 | 0 |
| 14/05/2026 |
15.25
|
69,900 | 14.85 | 15.30 | 14.50 | 0 | 0 | 0 |
| 13/05/2026 |
15.25
|
5,800 | 14.80 | 15.25 | 14.70 | 0 | 0 | 0 |
| 12/05/2026 |
15.25
|
5,400 | 15.30 | 15.30 | 14.75 | 0 | 320 | 0 |
| 11/05/2026 |
15.30
|
1,700 | 14.85 | 15.35 | 14.85 | 0 | 0 | 0 |
| 08/05/2026 |
15.35
|
19,100 | 14.95 | 15.35 | 14.70 | 0 | 0 | 0 |
| 07/05/2026 |
15.40
|
5,500 | 14.80 | 15.40 | 14.70 | 0 | 0 | 0 |
| 06/05/2026 |
15.20
|
19,400 | 14.80 | 15.20 | 14.70 | 0 | 0 | 0 |
| 05/05/2026 |
15.20
|
13,800 | 15 | 15.20 | 14.75 | 0 | 0 | 0 |
| 04/05/2026 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 29/04/2026 |
15.30
|
1,000 | 15 | 15.30 | 14.70 | 0 | 0 | 0 |
| 28/04/2026 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 24/04/2026 |
15.35
|
19,800 | 14.95 | 15.40 | 14.90 | 0 | 0 | 0 |
| 23/04/2026 |
15.20
|
100 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 22/04/2026 |
15.30
|
1,600 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 21/04/2026 |
15.30
|
19,700 | 15.05 | 15.30 | 15 | 0 | 0 | 0 |
| 20/04/2026 |
15.40
|
6,300 | 15.40 | 15.50 | 15.05 | 0 | 0 | 0 |
| 17/04/2026 |
15.40
|
800 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |