| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-0.40 | -4.73% | 28,600 | -2,900 | 0 |
8.03
8.70
8.60
|
|
2 tháng
(2026-06-01) |
-0.09 | -1.11% | 60,700 | -4,000 | 0 |
8
9.03
8.60
|
|
3 tháng
(2026-05-04) |
-0.55 | -6.40% | 86,700 | -5,900 | 0 |
8
9.10
8.60
|
|
6 tháng
(2026-02-02) |
-0.62 | -7.15% | 497,600 | -25,500 | -0.2 |
8
9.80
8.60
|
|
12 tháng
(2025-08-04) |
-2.15 | -21.08% | 1,177,200 | -20,000 | -0.1 |
8
10.30
8.60
|
|
24 tháng
(2024-08-09) |
-5.25 | -39.47% | 3,165,900 | -354,893 | -3.9 |
8
13.50
8.60
|
|
36 tháng
(2023-08-15) |
-23.95 | -74.84% | 5,421,000 | -618,928 | -8.7 |
8
32
8.60
|
|
60 tháng
(2021-08-25) |
-30.55 | -79.15% | 41,717,700 | 704,416 | 43.9 |
8
49.77
8.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 18/11/2025 |
9.13
|
1,600 | 9 | 9.20 | 9 | 200 | 0 | 0.0 |
| 17/11/2025 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 14/11/2025 |
9.02
|
500 | 9.30 | 9.30 | 9.01 | 0 | 0 | 0 |
| 13/11/2025 |
9.02
|
600 | 9 | 9.02 | 9 | 0 | 0 | 0 |
| 12/11/2025 |
9
|
400 | 9 | 9.19 | 9 | 200 | 0 | 0.0 |
| 11/11/2025 |
9.20
|
400 | 9.25 | 9.25 | 8.90 | 0 | 0 | 0 |
| 10/11/2025 |
9.28
|
2,500 | 8.95 | 9.29 | 8.90 | 0 | 0 | 0 |
| 07/11/2025 |
8.90
|
2,600 | 9.05 | 9.05 | 8.90 | 0 | 0 | 0 |
| 06/11/2025 |
9.05
|
2,900 | 9.10 | 9.10 | 9.05 | 0 | 0 | 0 |
| 05/11/2025 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 04/11/2025 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 03/11/2025 |
9.29
|
4,700 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 31/10/2025 |
9.10
|
7,300 | 8.91 | 9.10 | 8.90 | 0 | 0 | 0 |
| 30/10/2025 |
9.15
|
5,500 | 9 | 9.15 | 8.90 | 0 | 0 | 0 |
| 29/10/2025 |
9
|
1,600 | 9 | 9.05 | 9 | 900 | 0 | 0.0 |
| 28/10/2025 |
9.05
|
1,400 | 9 | 9.05 | 8.98 | 0 | 0 | 0 |
| 27/10/2025 |
9
|
15,000 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 24/10/2025 |
8.71
|
3,000 | 9.16 | 9.30 | 8.31 | 0 | 0 | 0 |
| 23/10/2025 |
8.90
|
3,600 | 9.17 | 9.23 | 8.90 | 0 | 0 | 0 |
| 22/10/2025 |
8.95
|
10,200 | 8.95 | 8.95 | 8.90 | 8,000 | 0 | 0.1 |
| 21/10/2025 |
9
|
900 | 9.15 | 9.15 | 9 | 0 | 0 | 0 |
| 20/10/2025 |
9.15
|
22,300 | 9.13 | 9.39 | 8.72 | 0 | 0 | 0 |
| 17/10/2025 |
9.37
|
5,500 | 9.17 | 9.38 | 8.90 | 0 | 0 | 0 |
| 16/10/2025 |
9.15
|
2,200 | 9.16 | 9.16 | 9.15 | 0 | 0 | 0 |
| 15/10/2025 |
9.48
|
3,500 | 9.37 | 9.50 | 9.12 | 0 | 1,000 | -0.0 |
| 14/10/2025 |
9.37
|
1,900 | 9.38 | 9.38 | 9.16 | 0 | 0 | 0 |
| 13/10/2025 |
9.38
|
1,600 | 9.13 | 9.38 | 9.13 | 0 | 0 | 0 |
| 10/10/2025 |
9.42
|
5,400 | 9.47 | 9.47 | 9.12 | 0 | 0 | 0 |