| 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) |
-0.20 | -2.33% | 12,400 | -2,525 | 0 |
7.91
8.59
8.39
|
|
2 tháng
(2026-07-13) |
-0.11 | -1.29% | 25,100 | -4,525 | 0 |
7.91
8.85
8.39
|
|
3 tháng
(2026-06-15) |
-0.05 | -0.59% | 70,900 | -6,025 | 0 |
7.91
9.03
8.39
|
|
6 tháng
(2026-03-16) |
-0.84 | -9.10% | 201,800 | -14,925 | -0.0 |
7.91
9.25
8.39
|
|
12 tháng
(2025-09-16) |
-1.06 | -11.22% | 909,200 | -42,525 | -0.3 |
7.91
9.80
8.39
|
|
24 tháng
(2024-09-23) |
-3.61 | -30.08% | 3,091,500 | -309,918 | -3.3 |
7.91
12.50
8.39
|
|
36 tháng
(2023-09-27) |
-17.61 | -67.73% | 5,401,000 | -611,253 | -8.4 |
7.91
27.50
8.39
|
|
60 tháng
(2021-10-07) |
-31.52 | -78.98% | 37,830,800 | 679,391 | 43.0 |
7.91
49.77
8.39
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/04/2026 |
8.55
|
4,100 | 8.65 | 8.65 | 8.55 | 2,000 | 3,000 | 0 |
| 15/04/2026 |
8.62
|
400 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 14/04/2026 |
8.62
|
5,500 | 8.63 | 8.63 | 8.62 | 100 | 800 | 0 |
| 13/04/2026 |
8.61
|
3,000 | 8.97 | 8.97 | 8.60 | 0 | 0 | 0 |
| 10/04/2026 |
8.98
|
2,600 | 8.98 | 8.98 | 8.97 | 0 | 0 | 0 |
| 09/04/2026 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 08/04/2026 |
8.99
|
400 | 9 | 9 | 8.95 | 0 | 0 | 0 |
| 07/04/2026 |
9.05
|
2,200 | 8.55 | 9.05 | 8.52 | 0 | 0 | 0 |
| 06/04/2026 |
8.55
|
100 | 8.55 | 8.55 | 8.55 | 1,000 | 0 | 0.0 |
| 03/04/2026 |
8.52
|
2,600 | 8.75 | 8.75 | 8.52 | 0 | 600 | -0.0 |
| 02/04/2026 |
8.60
|
4,800 | 8.79 | 8.79 | 8.60 | 0 | 0 | 0 |
| 01/04/2026 |
8.83
|
100 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
| 31/03/2026 |
8.80
|
1,500 | 8.70 | 8.97 | 8.55 | 100 | 0 | 0.0 |
| 30/03/2026 |
8.87
|
200 | 8.65 | 8.87 | 8.65 | 0 | 0 | 0 |
| 27/03/2026 |
9.19
|
600 | 8.65 | 9.19 | 8.57 | 0 | 0 | 0 |
| 26/03/2026 |
9.20
|
3,200 | 8.72 | 9.20 | 8.63 | 100 | 0 | 0.0 |
| 25/03/2026 |
9.25
|
3,300 | 8.71 | 9.25 | 8.71 | 0 | 400 | -0.0 |
| 24/03/2026 |
8.72
|
900 | 8.80 | 9.20 | 8.72 | 0 | 0 | 0 |
| 23/03/2026 |
8.80
|
9,400 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 20/03/2026 |
9.10
|
3,600 | 8.71 | 9.10 | 8.71 | 0 | 0 | 0 |
| 19/03/2026 |
8.66
|
4,300 | 8.66 | 8.75 | 8.66 | 0 | 0 | 0 |
| 18/03/2026 |
9.17
|
2,100 | 8.60 | 9.17 | 8.60 | 0 | 0 | 0 |
| 17/03/2026 |
9.17
|
20,400 | 9.10 | 9.17 | 8.59 | 0 | 0 | 0 |
| 16/03/2026 |
9.23
|
500 | 9.40 | 9.40 | 9.23 | 0 | 3,100 | -0.0 |
| 13/03/2026 |
9.45
|
15,200 | 9.40 | 9.50 | 9.40 | 0 | 3,100 | -0.0 |
| 12/03/2026 |
9.38
|
4,400 | 8.80 | 9.48 | 8.80 | 0 | 400 | -0.0 |
| 11/03/2026 |
8.86
|
500 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 10/03/2026 |
9.38
|
600 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
| 09/03/2026 |
9.38
|
8,800 | 9.93 | 9.93 | 9.38 | 0 | 0 | 0 |
| 06/03/2026 |
9.80
|
88,900 | 8.88 | 9.85 | 8.88 | 0 | 0 | 0 |
| 05/03/2026 |
9.50
|
73,000 | 8.99 | 9.59 | 8.99 | 0 | 8,000 | -0.1 |
| 04/03/2026 |
8.99
|
40,100 | 8.37 | 8.99 | 8.37 | 0 | 600 | -0.0 |
| 03/03/2026 |
8.41
|
20,800 | 8.41 | 9.10 | 8.41 | 0 | 0 | 0 |
| 02/03/2026 |
8.89
|
1,900 | 8.89 | 8.89 | 8.31 | 0 | 0 | 0 |
| 27/02/2026 |
8.90
|
300 | 9.08 | 9.08 | 8.90 | 0 | 0 | 0 |
| 26/02/2026 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 25/02/2026 |
8.80
|
1,200 | 8.70 | 8.80 | 8.70 | 0 | 1,000 | -0.0 |
| 24/02/2026 |
8.98
|
9,700 | 9 | 9 | 8.98 | 0 | 0 | 0 |
| 23/02/2026 |
9
|
600 | 9 | 9.03 | 9 | 0 | 0 | 0 |
| 13/02/2026 |
9
|
1,200 | 8.70 | 9 | 8.70 | 100 | 0 | 0.0 |
| 12/02/2026 |
9
|
1,100 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 11/02/2026 |
9
|
3,100 | 8.40 | 9.52 | 8.40 | 900 | 300 | 0.0 |
| 10/02/2026 |
8.90
|
1,000 | 8.50 | 8.90 | 8.36 | 0 | 700 | -0.0 |
| 09/02/2026 |
8.91
|
3,600 | 9.40 | 9.42 | 8.91 | 0 | 0 | 0 |
| 06/02/2026 |
8.91
|
6,000 | 9.30 | 9.30 | 8.91 | 0 | 0 | 0 |
| 05/02/2026 |
8.70
|
17,100 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 04/02/2026 |
8.80
|
11,700 | 8.67 | 8.90 | 8.50 | 0 | 0 | 0 |
| 03/02/2026 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 02/02/2026 |
8.67
|
1,100 | 8.66 | 8.67 | 8.66 | 0 | 0 | 0 |
| 30/01/2026 |
8.66
|
1,100 | 8.90 | 8.90 | 8.66 | 0 | 0 | 0 |
| 29/01/2026 |
8.66
|
900 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 28/01/2026 |
9.19
|
1,100 | 9 | 9.45 | 9 | 0 | 0 | 0 |
| 27/01/2026 |
9.03
|
6,800 | 8.50 | 9.10 | 8.50 | 0 | 1,500 | -0.0 |
| 26/01/2026 |
9
|
7,300 | 8.38 | 9.20 | 8.38 | 400 | 5,900 | -0.0 |
| 23/01/2026 |
8.90
|
4,000 | 8.90 | 8.90 | 8.90 | 600 | 0 | 0.0 |
| 22/01/2026 |
9.25
|
300 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 21/01/2026 |
9.40
|
3,000 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 20/01/2026 |
9.40
|
12,500 | 8.80 | 9.40 | 8.80 | 700 | 1,000 | -0.0 |
| 19/01/2026 |
9
|
1,500 | 9.33 | 9.33 | 8.90 | 1,100 | 0 | 0.0 |
| 16/01/2026 |
9.20
|
1,700 | 9.34 | 9.34 | 9.01 | 200 | 0 | 0.0 |
| 15/01/2026 |
9.24
|
1,100 | 9.34 | 9.34 | 9.10 | 100 | 0 | 0.0 |
| 14/01/2026 |
9.34
|
600 | 9.35 | 9.35 | 9.34 | 0 | 0 | 0 |
| 13/01/2026 |
9.25
|
900 | 9.30 | 9.30 | 9.01 | 0 | 0 | 0 |
| 12/01/2026 |
9.20
|
2,200 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
| 09/01/2026 |
9.20
|
1,000 | 9.29 | 9.29 | 8.56 | 0 | 0 | 0 |
| 08/01/2026 |
9.10
|
1,000 | 9.10 | 9.10 | 9.10 | 0 | 1,000 | -0.0 |
| 07/01/2026 |
9.10
|
3,000 | 8.61 | 9.10 | 8.61 | 0 | 0 | 0 |
| 06/01/2026 |
8.61
|
2,000 | 8.60 | 9 | 8.60 | 0 | 0 | 0 |
| 05/01/2026 |
9
|
8,400 | 8.62 | 9 | 8.60 | 100 | 0 | 0.0 |
| 31/12/2025 |
8.60
|
700 | 8.53 | 8.60 | 8.53 | 0 | 0 | 0 |
| 30/12/2025 |
8.98
|
400 | 8.70 | 8.98 | 8.50 | 0 | 0 | 0 |
| 29/12/2025 |
8.99
|
1,400 | 8.43 | 9 | 8.42 | 0 | 0 | 0 |
| 26/12/2025 |
9
|
1,700 | 8.95 | 9 | 8.69 | 0 | 1,000 | -0.0 |
| 25/12/2025 |
8.99
|
2,900 | 9 | 9 | 8.88 | 100 | 0 | 0.0 |
| 24/12/2025 |
9.04
|
1,900 | 8.65 | 9.04 | 8.37 | 0 | 0 | 0 |
| 23/12/2025 |
9
|
500 | 8.70 | 9 | 8.53 | 0 | 100 | -0.0 |
| 22/12/2025 |
9
|
5,300 | 8.87 | 9 | 8.42 | 0 | 0 | 0 |
| 19/12/2025 |
9
|
2,200 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 18/12/2025 |
8.90
|
400 | 9.09 | 9.09 | 8.90 | 0 | 0 | 0 |
| 17/12/2025 |
8.80
|
200 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 16/12/2025 |
9
|
7,600 | 8.90 | 9 | 8.90 | 200 | 2,100 | -0.0 |
| 15/12/2025 |
8.90
|
2,100 | 8.96 | 8.96 | 8.90 | 0 | 0 | 0 |
| 12/12/2025 |
9.25
|
800 | 9.35 | 9.35 | 9.24 | 0 | 0 | 0 |
| 11/12/2025 |
9.40
|
6,200 | 9.05 | 9.40 | 9 | 300 | 0 | 0.0 |
| 10/12/2025 |
9.58
|
6,500 | 8.96 | 9.60 | 8.95 | 0 | 0 | 0 |
| 09/12/2025 |
9.54
|
6,000 | 9.03 | 9.54 | 9.03 | 0 | 0 | 0 |
| 08/12/2025 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 05/12/2025 |
9.70
|
2,300 | 9.24 | 9.78 | 9.24 | 0 | 600 | -0.0 |
| 04/12/2025 |
9.25
|
500 | 9.24 | 9.29 | 9.24 | 0 | 0 | 0 |
| 03/12/2025 |
9.25
|
5,300 | 8.90 | 9.29 | 8.85 | 400 | 4,100 | -0.0 |
| 02/12/2025 |
9
|
300 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 01/12/2025 |
9.24
|
500 | 8.95 | 9.28 | 8.95 | 0 | 0 | 0 |
| 28/11/2025 |
8.90
|
1,000 | 8.91 | 8.91 | 8.90 | 0 | 0 | 0 |
| 27/11/2025 |
9.28
|
300 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
| 26/11/2025 |
9.28
|
100 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
| 25/11/2025 |
9
|
11,100 | 8.91 | 9 | 8.91 | 0 | 10,500 | -0.1 |
| 24/11/2025 |
9.29
|
400 | 8.91 | 9.29 | 8.91 | 0 | 0 | 0 |
| 21/11/2025 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 20/11/2025 |
9.29
|
2,800 | 9.10 | 9.29 | 8.95 | 0 | 0 | 0 |
| 19/11/2025 |
9.18
|
5,100 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |