| 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) |
-0.12 | -1.44% | 859,000 | -2,100 | 0 |
8.20
8.35
8.20
|
|
2 tháng
(2026-07-13) |
-0.21 | -2.49% | 6,309,300 | -152,500 | 0 |
8.20
8.44
8.20
|
|
3 tháng
(2026-06-15) |
-0.29 | -3.40% | 10,167,000 | -164,000 | 0 |
8.20
8.62
8.20
|
|
6 tháng
(2026-03-16) |
0.27 | 3.39% | 25,415,400 | -9,300 | 0 |
7.96
8.63
8.20
|
|
12 tháng
(2025-09-16) |
0.33 | 4.18% | 56,071,700 | -41,200 | -0.3 |
7.86
8.63
8.20
|
|
24 tháng
(2024-09-23) |
2.83 | 52.41% | 123,320,500 | -467,321 | -2.9 |
5.35
8.63
8.20
|
|
36 tháng
(2023-09-27) |
3.97 | 93.21% | 216,480,800 | -457,521 | -2.8 |
4.26
8.63
8.20
|
|
60 tháng
(2021-10-07) |
2.03 | 32.73% | 434,919,700 | -553,408 | -5.1 |
2.38
13.27
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/09/2026 |
8.20
|
2,132,900 | 8.23 | 8.23 | 8.15 | 0 | 300 | 0 |
| 10/09/2026 |
8.23
|
28,800 | 8.25 | 8.25 | 8.16 | 0 | 0 | 0 |
| 09/09/2026 |
8.25
|
59,000 | 8.21 | 8.27 | 8.10 | 700 | 100 | 0 |
| 08/09/2026 |
8.28
|
28,300 | 8.28 | 8.28 | 8.25 | 0 | 0 | 0 |
| 07/09/2026 |
8.28
|
30,800 | 8.25 | 8.28 | 8.23 | 0 | 0 | 0 |
| 04/09/2026 |
8.28
|
26,000 | 8.28 | 8.28 | 8.10 | 100 | 0 | 0 |
| 03/09/2026 |
8.28
|
26,300 | 8.28 | 8.28 | 8.20 | 0 | 0 | 0 |
| 28/08/2026 |
8.28
|
60,800 | 7.85 | 8.30 | 7.85 | 0 | 0 | 0 |
| 27/08/2026 |
8.30
|
13,400 | 8.30 | 8.30 | 8.25 | 0 | 0 | 0 |
| 26/08/2026 |
8.30
|
21,100 | 8.30 | 8.30 | 8.23 | 0 | 1,100 | 0 |
| 25/08/2026 |
8.31
|
93,300 | 8.31 | 8.32 | 8.30 | 0 | 0 | 0 |
| 24/08/2026 |
8.31
|
79,800 | 8.32 | 8.33 | 8.31 | 0 | 0 | 0 |
| 21/08/2026 |
8.34
|
21,700 | 8.35 | 8.35 | 8.33 | 0 | 0 | 0 |
| 20/08/2026 |
8.35
|
10,500 | 8.35 | 8.35 | 8.30 | 0 | 200 | 0 |
| 19/08/2026 |
8.35
|
36,100 | 8.35 | 8.35 | 8.30 | 0 | 100 | 0 |
| 18/08/2026 |
8.35
|
100,900 | 8.34 | 8.36 | 8.33 | 0 | 0 | 0 |
| 17/08/2026 |
8.35
|
11,500 | 8.35 | 8.35 | 8.32 | 0 | 0 | 0 |
| 14/08/2026 |
8.35
|
68,400 | 8.32 | 8.35 | 8.30 | 0 | 0 | 0 |
| 13/08/2026 |
8.33
|
59,200 | 8.32 | 8.33 | 8.30 | 0 | 1,400 | 0 |
| 12/08/2026 |
8.35
|
83,100 | 8.36 | 8.36 | 8.34 | 0 | 0 | 0 |
| 11/08/2026 |
8.36
|
86,100 | 8.31 | 8.36 | 8.30 | 0 | 1,000 | 0 |
| 10/08/2026 |
8.36
|
126,200 | 8.32 | 8.36 | 8.32 | 0 | 0 | 0 |
| 07/08/2026 |
8.35
|
133,900 | 8.35 | 8.35 | 8.32 | 0 | 0 | 0 |
| 06/08/2026 |
8.35
|
47,100 | 8.32 | 8.35 | 8.30 | 0 | 400 | 0 |
| 05/08/2026 |
8.35
|
140,800 | 8.30 | 8.35 | 8.26 | 0 | 16,600 | 0 |
| 04/08/2026 |
8.35
|
144,900 | 8.33 | 8.35 | 8.31 | 0 | 4,000 | 0 |
| 03/08/2026 |
8.35
|
142,500 | 8.35 | 8.37 | 8.30 | 0 | 700 | 0 |
| 31/07/2026 |
8.38
|
155,700 | 8.35 | 8.38 | 8.28 | 0 | 5,600 | 0 |
| 30/07/2026 |
8.37
|
131,000 | 8.34 | 8.38 | 8.31 | 200 | 0 | 0 |
| 29/07/2026 |
8.38
|
487,100 | 8.35 | 8.38 | 8.35 | 0 | 0 | 0 |
| 28/07/2026 |
8.38
|
146,100 | 8.31 | 8.39 | 8.10 | 0 | 18,600 | 0 |
| 27/07/2026 |
8.40
|
57,300 | 8.40 | 8.40 | 8.36 | 0 | 2,300 | 0 |
| 24/07/2026 |
8.41
|
117,900 | 8.41 | 8.41 | 8.39 | 0 | 0 | 0 |
| 23/07/2026 |
8.41
|
58,400 | 8.40 | 8.41 | 8.30 | 0 | 22,000 | 0 |
| 22/07/2026 |
8.40
|
63,300 | 8.40 | 8.40 | 8.35 | 0 | 3,400 | 0 |
| 21/07/2026 |
8.40
|
515,400 | 8.40 | 8.43 | 8.39 | 0 | 8,100 | 0 |
| 20/07/2026 |
8.40
|
99,600 | 8.41 | 8.41 | 8.35 | 0 | 14,600 | 0 |
| 17/07/2026 |
8.42
|
140,200 | 8.40 | 8.43 | 8.38 | 0 | 3,200 | 0 |
| 16/07/2026 |
8.43
|
185,600 | 8.40 | 8.43 | 8.39 | 0 | 1,600 | 0 |
| 15/07/2026 |
8.43
|
1,060,200 | 8.43 | 8.44 | 8.39 | 0 | 4,400 | 0 |
| 14/07/2026 |
8.44
|
73,000 | 8.44 | 8.44 | 8.38 | 0 | 5,600 | 0 |
| 13/07/2026 |
8.44
|
1,338,000 | 8.48 | 8.48 | 8.41 | 0 | 38,500 | 0 |
| 10/07/2026 |
8.48
|
114,800 | 8.49 | 8.50 | 8.45 | 0 | 0 | 0 |
| 09/07/2026 |
8.49
|
96,900 | 8.51 | 8.51 | 8.45 | 0 | 0 | 0 |
| 08/07/2026 |
8.51
|
139,100 | 8.50 | 8.52 | 8.46 | 0 | 200 | 0 |
| 07/07/2026 |
8.50
|
111,100 | 8.50 | 8.50 | 8.48 | 0 | 5,000 | 0 |
| 06/07/2026 |
8.48
|
110,000 | 8.50 | 8.51 | 8.48 | 0 | 1,500 | 0 |
| 03/07/2026 |
8.50
|
201,100 | 8.49 | 8.52 | 8.46 | 0 | 0 | 0 |
| 02/07/2026 |
8.50
|
97,100 | 8.52 | 8.53 | 8.40 | 0 | 0 | 0 |
| 01/07/2026 |
8.52
|
147,900 | 8.48 | 8.54 | 8.40 | 1,800 | 200 | 0 |
| 30/06/2026 |
8.52
|
324,900 | 8.46 | 8.52 | 8.45 | 0 | 7,600 | 0 |
| 29/06/2026 |
8.50
|
202,500 | 8.47 | 8.50 | 8.44 | 0 | 24,600 | 0 |
| 26/06/2026 |
8.47
|
152,000 | 8.52 | 8.54 | 8.47 | 0 | 11,700 | 0 |
| 25/06/2026 |
8.52
|
164,800 | 8.56 | 8.58 | 8.52 | 0 | 0 | 0 |
| 24/06/2026 |
8.58
|
222,700 | 8.60 | 8.61 | 8.55 | 0 | 0 | 0 |
| 23/06/2026 |
8.62
|
883,600 | 8.55 | 8.65 | 8.52 | 5,700 | 0 | 0 |
| 22/06/2026 |
8.56
|
156,200 | 8.55 | 8.58 | 8.50 | 2,200 | 0 | 0 |
| 19/06/2026 |
8.55
|
117,500 | 8.52 | 8.55 | 8.51 | 4,800 | 0 | 0 |
| 18/06/2026 |
8.55
|
136,600 | 8.55 | 8.56 | 8.51 | 7,700 | 0 | 0 |
| 17/06/2026 |
8.55
|
187,100 | 8.52 | 8.55 | 8.50 | 2,500 | 0 | 0 |
| 16/06/2026 |
8.54
|
149,700 | 8.51 | 8.56 | 8.50 | 6,400 | 0 | 0 |
| 15/06/2026 |
8.52
|
142,100 | 8.52 | 8.54 | 8.52 | 8,200 | 0 | 0 |
| 12/06/2026 |
8.52
|
161,400 | 8.50 | 8.55 | 8.50 | 18,000 | 0 | 0 |
| 11/06/2026 |
8.52
|
178,900 | 8.48 | 8.52 | 8.48 | 8,800 | 0 | 0 |
| 10/06/2026 |
8.52
|
222,400 | 8.52 | 8.52 | 8.46 | 0 | 0 | 0 |
| 09/06/2026 |
8.52
|
252,700 | 8.47 | 8.54 | 8.46 | 0 | 15,100 | 0 |
| 08/06/2026 |
8.50
|
189,100 | 8.55 | 8.58 | 8.50 | 0 | 4,600 | 0 |
| 05/06/2026 |
8.58
|
229,600 | 8.55 | 8.58 | 8.50 | 4,700 | 0 | 0 |
| 04/06/2026 |
8.55
|
151,600 | 8.55 | 8.57 | 8.52 | 0 | 1,600 | 0 |
| 03/06/2026 |
8.57
|
374,100 | 8.53 | 8.57 | 8.50 | 0 | 0 | 0 |
| 02/06/2026 |
8.50
|
172,300 | 8.49 | 8.52 | 8.48 | 4,100 | 0 | 0 |
| 01/06/2026 |
8.51
|
168,700 | 8.50 | 8.52 | 8.48 | 15,700 | 700 | 0 |
| 29/05/2026 |
8.50
|
197,900 | 8.50 | 8.52 | 8.49 | 4,700 | 0 | 0 |
| 28/05/2026 |
8.50
|
276,300 | 8.48 | 8.52 | 8.46 | 14,600 | 0 | 0 |
| 27/05/2026 |
8.49
|
247,400 | 8.50 | 8.50 | 8.46 | 23,600 | 0 | 0 |
| 26/05/2026 |
8.50
|
205,100 | 8.46 | 8.50 | 8.45 | 8,100 | 0 | 0 |
| 25/05/2026 |
8.47
|
184,100 | 8.47 | 8.48 | 8.42 | 300 | 0 | 0 |
| 22/05/2026 |
8.47
|
251,400 | 8.44 | 8.48 | 8.43 | 6,400 | 5,800 | 0 |
| 21/05/2026 |
8.44
|
191,600 | 8.46 | 8.46 | 8.41 | 5,900 | 10,600 | 0 |
| 20/05/2026 |
8.42
|
228,200 | 8.44 | 8.45 | 8.39 | 0 | 9,100 | 0 |
| 19/05/2026 |
8.44
|
201,700 | 8.43 | 8.47 | 8.40 | 0 | 1,700 | 0 |
| 18/05/2026 |
8.48
|
328,700 | 8.41 | 8.48 | 8.35 | 0 | 18,300 | 0 |
| 15/05/2026 |
8.40
|
189,700 | 8.45 | 8.46 | 8.39 | 0 | 1,000 | 0 |
| 14/05/2026 |
8.45
|
325,300 | 8.42 | 8.50 | 8.40 | 0 | 2,100 | 0 |
| 13/05/2026 |
8.44
|
215,800 | 8.46 | 8.46 | 8.40 | 0 | 0 | 0 |
| 12/05/2026 |
8.48
|
360,200 | 8.35 | 8.48 | 8.35 | 12,500 | 3,800 | 0 |
| 11/05/2026 |
8.40
|
235,000 | 8.43 | 8.45 | 8.35 | 13,800 | 20,000 | 0 |
| 08/05/2026 |
8.45
|
349,000 | 8.56 | 8.57 | 8.26 | 1,400 | 41,200 | 0 |
| 07/05/2026 |
8.55
|
368,000 | 8.63 | 8.70 | 8.52 | 17,200 | 20,500 | 0 |
| 06/05/2026 |
8.63
|
253,000 | 8.60 | 8.66 | 8.53 | 11,700 | 0 | 0 |
| 05/05/2026 |
8.63
|
846,700 | 8.52 | 8.70 | 8.50 | 23,800 | 0 | 0 |
| 04/05/2026 |
8.55
|
627,500 | 8.39 | 8.59 | 8.38 | 62,800 | 0 | 0 |
| 29/04/2026 |
8.40
|
171,500 | 8.36 | 8.41 | 8.36 | 39,300 | 1,200 | 0 |
| 28/04/2026 |
8.38
|
372,100 | 8.34 | 8.38 | 8.32 | 7,000 | 0 | 0 |
| 24/04/2026 |
8.35
|
191,500 | 8.30 | 8.36 | 8.28 | 3,000 | 0 | 0 |
| 23/04/2026 |
8.35
|
302,100 | 8.36 | 8.38 | 8.33 | 9,000 | 0 | 0 |
| 22/04/2026 |
8.38
|
336,800 | 8.33 | 8.38 | 8.30 | 2,500 | 8,400 | 0 |
| 21/04/2026 |
8.33
|
162,700 | 8.35 | 8.35 | 8.30 | 0 | 7,100 | 0 |
| 20/04/2026 |
8.33
|
224,400 | 8.37 | 8.37 | 8.33 | 0 | 0 | 0 |
| 17/04/2026 |
8.37
|
256,500 | 8.31 | 8.38 | 8.31 | 0 | 0 | 0 |