| 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) |
-0.17 | -1.90% | 286,100 | -1,200 | 0 |
8.70
8.99
8.75
|
|
2 tháng
(2026-07-13) |
-0.40 | -4.35% | 1,053,800 | -800 | 0 |
8.70
9.49
8.75
|
|
3 tháng
(2026-06-15) |
-0.65 | -6.88% | 1,477,400 | 0 | 0 |
8.70
9.65
8.75
|
|
6 tháng
(2026-03-16) |
-0.85 | -8.81% | 4,821,500 | 4,000 | 0 |
8.70
10.85
8.75
|
|
12 tháng
(2025-09-16) |
-2.75 | -23.81% | 14,057,100 | 3,500 | -0.0 |
8.70
11.85
8.75
|
|
24 tháng
(2024-09-23) |
2.74 | 45.21% | 35,804,200 | 3,500 | -0.0 |
5.60
12.70
8.75
|
|
36 tháng
(2023-09-27) |
2.44 | 38.29% | 60,865,700 | 3,474 | -0.0 |
5.51
12.70
8.75
|
|
60 tháng
(2021-10-07) |
-1.94 | -18.09% | 199,581,200 | -61,371 | -3.0 |
5.38
21.74
8.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/04/2026 |
10.70
|
131,400 | 10.60 | 10.80 | 10.30 | 0 | 0 | 0 |
| 15/04/2026 |
10.60
|
22,500 | 10.40 | 10.60 | 10.15 | 0 | 0 | 0 |
| 14/04/2026 |
10.40
|
24,300 | 10.45 | 10.50 | 10.15 | 0 | 0 | 0 |
| 13/04/2026 |
10.60
|
79,300 | 10.50 | 10.60 | 9.95 | 0 | 0 | 0 |
| 10/04/2026 |
10.40
|
12,900 | 10.35 | 10.70 | 10.35 | 0 | 0 | 0 |
| 09/04/2026 |
10.85
|
92,300 | 10.80 | 10.85 | 10.10 | 0 | 0 | 0 |
| 08/04/2026 |
10.80
|
305,200 | 10.45 | 10.80 | 10.45 | 0 | 0 | 0 |
| 07/04/2026 |
10.50
|
123,000 | 9.85 | 10.50 | 9.50 | 0 | 0 | 0 |
| 06/04/2026 |
9.85
|
16,500 | 9.50 | 9.85 | 9.40 | 0 | 0 | 0 |
| 03/04/2026 |
9.63
|
22,300 | 9.60 | 9.63 | 9.25 | 0 | 0 | 0 |
| 02/04/2026 |
9.60
|
17,600 | 9.50 | 9.60 | 9.35 | 0 | 0 | 0 |
| 01/04/2026 |
9.50
|
17,000 | 9.45 | 9.53 | 9.40 | 0 | 0 | 0 |
| 31/03/2026 |
9.46
|
23,100 | 9.44 | 9.50 | 9.30 | 0 | 0 | 0 |
| 30/03/2026 |
9.44
|
50,500 | 9.25 | 9.45 | 9.20 | 0 | 0 | 0 |
| 27/03/2026 |
9.40
|
57,100 | 9.35 | 9.45 | 9.23 | 0 | 0 | 0 |
| 26/03/2026 |
9.30
|
17,100 | 8.86 | 9.44 | 8.86 | 0 | 0 | 0 |
| 25/03/2026 |
9.21
|
53,700 | 9.40 | 9.60 | 9.16 | 0 | 0 | 0 |
| 24/03/2026 |
9.60
|
39,300 | 9.13 | 9.68 | 9.13 | 0 | 0 | 0 |
| 23/03/2026 |
9.65
|
107,600 | 9.91 | 10 | 9.20 | 0 | 0 | 0 |
| 20/03/2026 |
9.80
|
30,600 | 9.98 | 9.98 | 9.65 | 0 | 0 | 0 |
| 19/03/2026 |
9.71
|
410,700 | 9.35 | 10 | 9.35 | 0 | 0 | 0 |
| 18/03/2026 |
9.98
|
146,300 | 10.25 | 10.25 | 9.70 | 0 | 0 | 0 |
| 17/03/2026 |
9.70
|
17,300 | 9.50 | 9.70 | 8.98 | 0 | 0 | 0 |
| 16/03/2026 |
9.65
|
11,700 | 9.75 | 9.75 | 9.56 | 0 | 0 | 0 |
| 13/03/2026 |
9.50
|
7,200 | 9.20 | 9.77 | 9.20 | 0 | 0 | 0 |
| 12/03/2026 |
9.22
|
14,100 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
| 11/03/2026 |
9.20
|
14,100 | 9 | 9.28 | 9 | 0 | 0 | 0 |
| 10/03/2026 |
8.95
|
7,700 | 9 | 9 | 8.95 | 0 | 0 | 0 |
| 09/03/2026 |
8.93
|
36,800 | 9.35 | 9.35 | 8.93 | 0 | 0 | 0 |
| 06/03/2026 |
9.60
|
14,900 | 9.61 | 9.61 | 9.45 | 0 | 0 | 0 |
| 05/03/2026 |
9.61
|
14,100 | 9.79 | 9.80 | 9.60 | 0 | 0 | 0 |
| 04/03/2026 |
9.80
|
18,600 | 9.80 | 9.86 | 9.50 | 0 | 0 | 0 |
| 03/03/2026 |
9.95
|
270,300 | 9.90 | 10 | 9.70 | 0 | 0 | 0 |
| 02/03/2026 |
9.96
|
118,500 | 9.90 | 9.99 | 9.70 | 0 | 0 | 0 |
| 27/02/2026 |
9.95
|
71,300 | 9.90 | 9.95 | 9.85 | 0 | 0 | 0 |
| 26/02/2026 |
9.90
|
59,700 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
| 25/02/2026 |
9.95
|
70,000 | 9.95 | 9.97 | 9.80 | 0 | 0 | 0 |
| 24/02/2026 |
9.95
|
113,900 | 10.15 | 10.15 | 9.80 | 0 | 0 | 0 |
| 23/02/2026 |
9.95
|
88,800 | 9.90 | 10 | 9.88 | 0 | 0 | 0 |
| 13/02/2026 |
9.90
|
117,300 | 9.47 | 10.10 | 9.47 | 0 | 0 | 0 |
| 12/02/2026 |
9.47
|
4,700 | 9.49 | 9.49 | 9.40 | 0 | 0 | 0 |
| 11/02/2026 |
9.49
|
1,500 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |
| 10/02/2026 |
9.50
|
1,600 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 09/02/2026 |
9.31
|
45,500 | 9.54 | 9.60 | 9.22 | 0 | 0 | 0 |
| 06/02/2026 |
9.54
|
13,200 | 9.50 | 9.55 | 9.45 | 0 | 0 | 0 |
| 05/02/2026 |
9.59
|
7,500 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
| 04/02/2026 |
9.60
|
38,300 | 9.73 | 9.73 | 9.50 | 0 | 0 | 0 |
| 03/02/2026 |
9.60
|
41,200 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
| 02/02/2026 |
9.60
|
14,600 | 9.75 | 9.75 | 9.50 | 0 | 0 | 0 |
| 30/01/2026 |
9.75
|
7,100 | 9.80 | 9.80 | 9.71 | 0 | 0 | 0 |
| 29/01/2026 |
9.80
|
19,100 | 9.80 | 9.82 | 9.60 | 0 | 0 | 0 |
| 28/01/2026 |
9.80
|
49,500 | 9.65 | 9.89 | 9.50 | 0 | 0 | 0 |
| 27/01/2026 |
9.65
|
30,800 | 9.60 | 9.95 | 9.60 | 0 | 0 | 0 |
| 26/01/2026 |
9.94
|
26,900 | 9.93 | 9.96 | 9.60 | 0 | 0 | 0 |
| 23/01/2026 |
9.93
|
39,800 | 10 | 10 | 9.86 | 0 | 0 | 0 |
| 22/01/2026 |
10
|
68,500 | 10.45 | 10.45 | 9.87 | 0 | 0 | 0 |
| 21/01/2026 |
10.20
|
170,700 | 10.20 | 10.35 | 10.15 | 0 | 0 | 0 |
| 20/01/2026 |
10.15
|
236,400 | 9.90 | 10.20 | 9.90 | 0 | 0 | 0 |
| 19/01/2026 |
9.90
|
168,900 | 9.85 | 9.95 | 9.85 | 0 | 0 | 0 |
| 16/01/2026 |
9.85
|
174,100 | 9.65 | 9.94 | 9.65 | 0 | 0 | 0 |
| 15/01/2026 |
9.65
|
123,800 | 9.60 | 9.68 | 9.55 | 0 | 0 | 0 |
| 14/01/2026 |
9.60
|
27,900 | 9.52 | 9.64 | 9.51 | 0 | 0 | 0 |
| 13/01/2026 |
9.52
|
17,500 | 9.27 | 9.79 | 9.27 | 0 | 0 | 0 |
| 12/01/2026 |
9.52
|
22,100 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
| 09/01/2026 |
9.88
|
19,100 | 9.51 | 9.99 | 9.10 | 0 | 0 | 0 |
| 08/01/2026 |
9.60
|
37,800 | 9.98 | 9.98 | 9.60 | 0 | 0 | 0 |
| 07/01/2026 |
9.80
|
13,900 | 9.52 | 9.90 | 9.52 | 0 | 0 | 0 |
| 06/01/2026 |
9.91
|
11,100 | 9.70 | 9.98 | 9.50 | 0 | 0 | 0 |
| 05/01/2026 |
9.70
|
15,500 | 9.50 | 10 | 9.50 | 0 | 0 | 0 |
| 31/12/2025 |
10
|
30,800 | 10 | 10.05 | 9.80 | 0 | 0 | 0 |
| 30/12/2025 |
9.99
|
21,500 | 9.34 | 10.05 | 9.34 | 0 | 0 | 0 |
| 29/12/2025 |
9.99
|
48,900 | 9.63 | 10.20 | 9.40 | 0 | 0 | 0 |
| 26/12/2025 |
9.63
|
29,500 | 9 | 9.63 | 9 | 0 | 0 | 0 |
| 25/12/2025 |
9
|
19,900 | 8.89 | 9 | 8.88 | 0 | 0 | 0 |
| 24/12/2025 |
8.89
|
9,700 | 8.89 | 8.89 | 8.85 | 0 | 0 | 0 |
| 23/12/2025 |
8.89
|
6,800 | 8.99 | 8.99 | 8.88 | 0 | 0 | 0 |
| 22/12/2025 |
8.99
|
4,300 | 9.26 | 9.26 | 8.96 | 0 | 0 | 0 |
| 19/12/2025 |
9
|
6,200 | 9 | 9 | 9 | 0 | 0 | 0 |
| 18/12/2025 |
9
|
12,400 | 9.01 | 9.01 | 8.98 | 0 | 0 | 0 |
| 17/12/2025 |
9.01
|
12,800 | 9.29 | 9.29 | 9 | 0 | 0 | 0 |
| 16/12/2025 |
9
|
12,300 | 9.33 | 9.33 | 9 | 0 | 0 | 0 |
| 15/12/2025 |
9
|
15,500 | 9.25 | 9.25 | 8.63 | 0 | 0 | 0 |
| 12/12/2025 |
9.25
|
11,300 | 9.32 | 9.32 | 9.24 | 0 | 0 | 0 |
| 11/12/2025 |
9.25
|
23,900 | 9.63 | 9.63 | 9.25 | 0 | 0 | 0 |
| 10/12/2025 |
9.69
|
2,300 | 9.47 | 9.69 | 9.45 | 0 | 0 | 0 |
| 09/12/2025 |
9.50
|
50,100 | 9.51 | 9.51 | 9.37 | 0 | 0 | 0 |
| 08/12/2025 |
9.60
|
33,100 | 9.68 | 9.80 | 9.40 | 0 | 0 | 0 |
| 05/12/2025 |
9.68
|
33,500 | 9.61 | 9.79 | 9.61 | 0 | 500 | -0.0 |
| 04/12/2025 |
9.65
|
59,000 | 9.68 | 9.75 | 9.65 | 0 | 0 | 0 |
| 03/12/2025 |
9.68
|
57,400 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
| 02/12/2025 |
9.89
|
23,700 | 9.92 | 9.92 | 9.70 | 0 | 0 | 0 |
| 01/12/2025 |
9.92
|
20,600 | 9.92 | 9.95 | 9.60 | 0 | 0 | 0 |
| 28/11/2025 |
9.92
|
33,500 | 9.90 | 9.95 | 9.85 | 0 | 0 | 0 |
| 27/11/2025 |
9.90
|
30,000 | 9.90 | 9.99 | 9.80 | 0 | 0 | 0 |
| 26/11/2025 |
9.91
|
34,000 | 9.95 | 9.95 | 9.80 | 0 | 0 | 0 |
| 25/11/2025 |
9.96
|
19,800 | 9.99 | 9.99 | 9.70 | 0 | 0 | 0 |
| 24/11/2025 |
9.99
|
8,700 | 9.98 | 9.99 | 9.90 | 0 | 0 | 0 |
| 21/11/2025 |
9.98
|
44,400 | 9.95 | 10 | 9.90 | 0 | 0 | 0 |
| 20/11/2025 |
10
|
21,800 | 10.05 | 10.05 | 9.94 | 0 | 0 | 0 |
| 19/11/2025 |
10
|
36,100 | 10 | 10 | 9.91 | 0 | 0 | 0 |