| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.10 | 1.14% | 720,500 | 0 | 0 |
8.80
9.80
9.10
|
|
2 tháng
(2026-07-20) |
-1.40 | -13.59% | 1,144,000 | 0 | 0 |
8.80
10.30
9.10
|
|
3 tháng
(2026-06-22) |
-0.10 | -1.11% | 2,309,600 | 0 | 0 |
8.80
10.30
9.10
|
|
6 tháng
(2026-03-23) |
-0.40 | -4.30% | 5,025,500 | 0 | 0 |
8.70
10.30
9.10
|
|
12 tháng
(2025-09-23) |
-1.10 | -11% | 18,879,000 | 0 | 0 |
8.70
12
9.10
|
|
24 tháng
(2024-09-30) |
-0.20 | -2.20% | 33,599,600 | 0 | 0 |
8.70
17.20
9.10
|
|
36 tháng
(2023-10-24) |
-0.20 | -2.20% | 40,884,800 | 0 | 0 |
8.70
17.20
9.10
|
|
60 tháng
(2023-01-13) |
-0.20 | -2.20% | 47,889,800 | 0 | 0 |
8.70
17.20
9.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
10.20
|
17,300 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
| 30/04/2026 |
9.10
|
93,400 | 8 | 9.10 | 8 | 0 | 0 | 0 |
| 29/04/2026 |
9.20
|
37,200 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| 28/04/2026 |
9.40
|
60,900 | 8.80 | 9.40 | 8.80 | 0 | 0 | 0 |
| 27/04/2026 |
9.10
|
93,400 | 8 | 9.10 | 8 | 0 | 0 | 0 |
| 24/04/2026 |
9.20
|
59,700 | 9.30 | 9.30 | 8.80 | 0 | 0 | 0 |
| 23/04/2026 |
9.30
|
600 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 22/04/2026 |
9.20
|
44,900 | 9.30 | 9.30 | 8.80 | 0 | 0 | 0 |
| 21/04/2026 |
9.30
|
41,000 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 20/04/2026 |
9.40
|
800 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 17/04/2026 |
9.30
|
800 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 16/04/2026 |
9.30
|
800 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 15/04/2026 |
9.40
|
2,200 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
| 14/04/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 13/04/2026 |
9.20
|
46,000 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 10/04/2026 |
9.10
|
60,000 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
| 09/04/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 08/04/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 07/04/2026 |
9.30
|
2,200 | 8.80 | 9.30 | 8.80 | 0 | 0 | 0 |
| 06/04/2026 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 03/04/2026 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 02/04/2026 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 01/04/2026 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 31/03/2026 |
9.40
|
20,000 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 30/03/2026 |
9.30
|
16,000 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 27/03/2026 |
8.70
|
20,000 | 8.60 | 9.30 | 8.60 | 0 | 0 | 0 |
| 26/03/2026 |
9.50
|
74,400 | 9 | 9.50 | 9 | 0 | 0 | 0 |
| 25/03/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 24/03/2026 |
9.50
|
207,000 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |
| 23/03/2026 |
9.30
|
206,100 | 8.90 | 9.50 | 8.50 | 0 | 0 | 0 |
| 20/03/2026 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 19/03/2026 |
9
|
17,400 | 9 | 9.70 | 9 | 0 | 0 | 0 |
| 18/03/2026 |
9
|
33,600 | 9.30 | 9.90 | 9 | 0 | 0 | 0 |
| 17/03/2026 |
9
|
1,591,000 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 16/03/2026 |
9.10
|
10,200 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 13/03/2026 |
9
|
165,600 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 12/03/2026 |
9.20
|
9,800 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| 11/03/2026 |
9.20
|
152,100 | 8.80 | 9.20 | 8.80 | 0 | 0 | 0 |
| 10/03/2026 |
9.20
|
661,000 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 |
| 09/03/2026 |
9.40
|
35,500 | 9 | 9.40 | 8.20 | 0 | 0 | 0 |
| 06/03/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 05/03/2026 |
9.60
|
75,800 | 9 | 9.70 | 9 | 0 | 0 | 0 |
| 04/03/2026 |
9.10
|
65,300 | 9.20 | 9.70 | 9 | 0 | 0 | 0 |
| 03/03/2026 |
9.50
|
136,700 | 10 | 10 | 9.20 | 0 | 0 | 0 |
| 02/03/2026 |
9.90
|
25,500 | 9.30 | 10.30 | 9.20 | 0 | 0 | 0 |
| 27/02/2026 |
9.40
|
3,500 | 9.70 | 9.70 | 9.30 | 0 | 0 | 0 |
| 26/02/2026 |
9.80
|
8,800 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 25/02/2026 |
10
|
32,500 | 9.20 | 10 | 9.20 | 0 | 0 | 0 |
| 24/02/2026 |
9.60
|
10,600 | 9.30 | 9.60 | 9.20 | 0 | 0 | 0 |
| 23/02/2026 |
9.70
|
66,100 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 |
| 20/02/2026 |
9.10
|
93,400 | 8 | 9.10 | 8 | 0 | 0 | 0 |
| 19/02/2026 |
9.10
|
93,400 | 8 | 9.10 | 8 | 0 | 0 | 0 |
| 18/02/2026 |
9.10
|
93,400 | 8 | 9.10 | 8 | 0 | 0 | 0 |
| 17/02/2026 |
9.10
|
93,400 | 8 | 9.10 | 8 | 0 | 0 | 0 |
| 16/02/2026 |
9.10
|
93,400 | 8 | 9.10 | 8 | 0 | 0 | 0 |
| 13/02/2026 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 12/02/2026 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 11/02/2026 |
9.50
|
54,700 | 9.40 | 9.70 | 9.40 | 0 | 0 | 0 |
| 10/02/2026 |
9.60
|
20,500 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 09/02/2026 |
9
|
28,800 | 9.80 | 9.80 | 9 | 0 | 0 | 0 |
| 06/02/2026 |
9.80
|
15,300 | 9.60 | 10 | 9.20 | 0 | 0 | 0 |
| 05/02/2026 |
9.60
|
96,700 | 9.10 | 9.70 | 9.10 | 0 | 0 | 0 |
| 04/02/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 03/02/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 02/02/2026 |
9.60
|
1,300 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
| 30/01/2026 |
9.60
|
68,400 | 9.50 | 9.60 | 9.20 | 0 | 0 | 0 |
| 29/01/2026 |
9.60
|
25,100 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
| 28/01/2026 |
9.60
|
19,500 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
| 27/01/2026 |
9.60
|
200 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 26/01/2026 |
9.50
|
24,800 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 |
| 23/01/2026 |
9.60
|
35,400 | 9.50 | 9.90 | 8.90 | 0 | 0 | 0 |
| 22/01/2026 |
9.80
|
27,400 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
| 21/01/2026 |
9.70
|
23,600 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
| 20/01/2026 |
9.60
|
8,600 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
| 19/01/2026 |
9.70
|
52,600 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 |
| 16/01/2026 |
9.80
|
10,200 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 |
| 15/01/2026 |
9.50
|
41,100 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
| 14/01/2026 |
9.80
|
62,200 | 9.50 | 9.80 | 9 | 0 | 0 | 0 |
| 13/01/2026 |
9.50
|
40,900 | 10 | 10 | 9.50 | 0 | 0 | 0 |
| 12/01/2026 |
9.70
|
149,100 | 9.80 | 10.10 | 9.60 | 0 | 0 | 0 |
| 09/01/2026 |
9.80
|
51,100 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
| 08/01/2026 |
9.60
|
214,700 | 9.90 | 10 | 9.50 | 0 | 0 | 0 |
| 07/01/2026 |
9.60
|
27,200 | 10.10 | 10.10 | 9.60 | 0 | 0 | 0 |
| 06/01/2026 |
9.80
|
36,500 | 10.10 | 10.20 | 9.60 | 0 | 0 | 0 |
| 05/01/2026 |
10.20
|
17,300 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
| 02/01/2026 |
9.60
|
68,400 | 9.50 | 9.60 | 9.20 | 0 | 0 | 0 |
| 01/01/2026 |
10.20
|
28,900 | 10 | 10.20 | 9.90 | 0 | 0 | 0 |
| 31/12/2025 |
10.20
|
28,900 | 10 | 10.20 | 9.90 | 0 | 0 | 0 |
| 30/12/2025 |
10.10
|
41,400 | 10.20 | 10.30 | 9.90 | 0 | 0 | 0 |
| 29/12/2025 |
10.30
|
520,000 | 10.30 | 10.60 | 9.70 | 0 | 0 | 0 |
| 26/12/2025 |
10.30
|
263,600 | 10.50 | 10.60 | 10.10 | 0 | 0 | 0 |
| 25/12/2025 |
11
|
807,800 | 10 | 11.70 | 9.50 | 0 | 0 | 0 |
| 24/12/2025 |
10.30
|
28,200 | 10.60 | 10.70 | 10.20 | 0 | 0 | 0 |
| 23/12/2025 |
10.80
|
28,700 | 11 | 11.20 | 10.50 | 0 | 0 | 0 |
| 22/12/2025 |
11.50
|
465,300 | 10.30 | 11.70 | 10.30 | 0 | 0 | 0 |
| 19/12/2025 |
10
|
28,300 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
| 18/12/2025 |
10.10
|
27,500 | 10.20 | 10.30 | 10 | 0 | 0 | 0 |
| 17/12/2025 |
10.10
|
685,000 | 9.90 | 10.50 | 9.50 | 0 | 0 | 0 |
| 16/12/2025 |
10.10
|
28,000 | 10.80 | 11 | 10 | 0 | 0 | 0 |
| 15/12/2025 |
10.80
|
27,200 | 11.30 | 11.30 | 10.60 | 0 | 0 | 0 |