| 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 | -1.42% | 203,200 | 52,500 | 0 |
8.30
8.89
8.32
|
|
2 tháng
(2026-07-13) |
-0.55 | -6.19% | 411,200 | 33,300 | 0 |
8.25
8.89
8.32
|
|
3 tháng
(2026-06-15) |
-0.67 | -7.44% | 731,500 | 39,884 | 0 |
8.25
9.18
8.32
|
|
6 tháng
(2026-03-16) |
-0.69 | -7.69% | 2,234,100 | -7,770 | 2.5 |
8.25
9.61
8.32
|
|
12 tháng
(2025-09-16) |
-1.82 | -17.95% | 6,724,900 | -348,270 | -1.0 |
8.25
10.42
8.32
|
|
24 tháng
(2024-09-23) |
-1.20 | -12.56% | 20,240,500 | 572,174 | 7.8 |
7.12
10.78
8.32
|
|
36 tháng
(2023-09-27) |
-4.69 | -36.04% | 47,482,400 | 1,703,274 | 24.3 |
7.12
13.35
8.32
|
|
60 tháng
(2021-10-07) |
-3.72 | -30.88% | 168,672,700 | -4,115,296 | -88.2 |
7.12
15.92
8.32
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/04/2026 |
9.20
|
26,900 | 9.43 | 9.43 | 9.20 | 900 | 14,300 | 0 |
| 15/04/2026 |
9.25
|
14,000 | 9.39 | 9.43 | 9.25 | 1,200 | 5,500 | 0 |
| 14/04/2026 |
9.43
|
2,500 | 9.43 | 9.48 | 9.39 | 0 | 600 | 0 |
| 13/04/2026 |
9.48
|
9,300 | 9.43 | 9.48 | 9.39 | 6,600 | 600 | 0 |
| 10/04/2026 |
9.43
|
10,300 | 9.61 | 9.61 | 9.43 | 6,200 | 2,000 | 0 |
| 09/04/2026 |
9.52
|
15,200 | 9.48 | 9.57 | 9.39 | 900 | 4,700 | 0 |
| 08/04/2026 |
9.61
|
12,600 | 9.48 | 9.61 | 9.34 | 3,500 | 2,500 | 0 |
| 07/04/2026 |
9.39
|
5,600 | 9.34 | 9.48 | 9.34 | 100 | 2,800 | -0.0 |
| 06/04/2026 |
9.34
|
24,800 | 9.43 | 9.48 | 9.30 | 2,000 | 400 | 0.0 |
| 03/04/2026 |
9.43
|
2,900 | 9.30 | 9.48 | 9.30 | 4,400 | 20,100 | -0.2 |
| 02/04/2026 |
9.48
|
11,100 | 9.52 | 9.52 | 9.30 | 0 | 20,300 | -0.2 |
| 01/04/2026 |
9.39
|
34,100 | 9.16 | 9.57 | 9.16 | 54,200 | 6,000 | 0.5 |
| 31/03/2026 |
9.39
|
58,100 | 9.30 | 9.52 | 9.02 | 27,400 | 1,100 | 0.3 |
| 30/03/2026 |
9.48
|
40,700 | 9.66 | 9.66 | 9.30 | 9,000 | 1,000 | 0.1 |
| 27/03/2026 |
9.43
|
12,900 | 9.48 | 9.48 | 9.11 | 9,000 | 1,000 | 0.1 |
| 26/03/2026 |
9.48
|
28,000 | 9.11 | 9.70 | 9.11 | 26,900 | 0 | 0.3 |
| 25/03/2026 |
9.39
|
37,200 | 9.07 | 9.48 | 9.02 | 6,700 | 0 | 0.1 |
| 24/03/2026 |
9.39
|
8,900 | 9.34 | 9.52 | 9.25 | 69,200 | 1,700 | 0.7 |
| 23/03/2026 |
9.34
|
107,600 | 9.02 | 9.79 | 9.02 | 69,200 | 1,700 | 0.7 |
| 20/03/2026 |
9.39
|
10,800 | 8.57 | 9.48 | 8.57 | 10,500 | 200 | 0.1 |
| 19/03/2026 |
9.20
|
7,900 | 8.76 | 9.30 | 8.75 | 5,200 | 2,200 | 0.0 |
| 18/03/2026 |
9.20
|
18,900 | 9.20 | 9.30 | 9.02 | 12,100 | 0 | 0.1 |
| 17/03/2026 |
9.30
|
25,700 | 9.07 | 9.30 | 8.97 | 100 | 300 | -0.0 |
| 16/03/2026 |
9.02
|
6,000 | 9.02 | 9.07 | 9.02 | 700 | 11,400 | -0.1 |
| 13/03/2026 |
9.02
|
22,700 | 9.02 | 9.07 | 9.02 | 700 | 11,400 | -0.1 |
| 12/03/2026 |
9.11
|
3,600 | 9.02 | 9.11 | 8.93 | 2,100 | 0 | 0.0 |
| 11/03/2026 |
9.11
|
60,800 | 8.75 | 9.16 | 8.75 | 700 | 56,000 | -0.5 |
| 10/03/2026 |
8.84
|
29,600 | 9.02 | 9.07 | 8.51 | 2,500 | 0 | 0.0 |
| 09/03/2026 |
8.49
|
85,600 | 8.53 | 8.66 | 8.48 | 2,500 | 0 | 0.0 |
| 06/03/2026 |
9.11
|
21,600 | 9.25 | 9.25 | 9.07 | 300 | 10,100 | -0.1 |
| 05/03/2026 |
9.02
|
7,000 | 9.20 | 9.34 | 9.02 | 200 | 0 | 0.0 |
| 04/03/2026 |
9.20
|
55,000 | 9.52 | 9.52 | 8.97 | 4,400 | 20,100 | -0.2 |
| 03/03/2026 |
9.39
|
25,700 | 9.48 | 9.48 | 9.11 | 300 | 400 | -0.0 |
| 02/03/2026 |
9.48
|
11,900 | 9.48 | 9.57 | 9.39 | 5,200 | 200 | 0.1 |
| 27/02/2026 |
9.70
|
33,100 | 9.39 | 9.93 | 9.34 | 28,100 | 3,000 | 0.3 |
| 26/02/2026 |
9.52
|
19,900 | 9.61 | 9.61 | 9.39 | 6,100 | 0 | 0.1 |
| 25/02/2026 |
9.66
|
11,800 | 9.43 | 9.66 | 9.43 | 1,000 | 100 | 0.0 |
| 24/02/2026 |
9.66
|
2,900 | 9.70 | 9.79 | 9.39 | 1,300 | 0 | 0.0 |
| 23/02/2026 |
9.61
|
4,700 | 9.84 | 9.84 | 9.39 | 300 | 0 | 0.0 |
| 13/02/2026 |
9.39
|
2,600 | 9.48 | 9.48 | 9.20 | 0 | 1,100 | -0.0 |
| 12/02/2026 |
9.43
|
6,500 | 9.48 | 9.48 | 9.30 | 200 | 5,500 | -0.1 |
| 11/02/2026 |
9.34
|
21,100 | 9.70 | 9.75 | 9.34 | 200 | 3,000 | -0.0 |
| 10/02/2026 |
9.34
|
19,800 | 9.39 | 9.52 | 9.34 | 0 | 400 | -0.0 |
| 09/02/2026 |
9.48
|
30,300 | 9.66 | 9.66 | 9.30 | 0 | 0 | 0 |
| 06/02/2026 |
9.48
|
22,000 | 9.61 | 9.66 | 9.48 | 0 | 0 | 0 |
| 05/02/2026 |
9.66
|
54,000 | 9.25 | 9.88 | 9.25 | 1,400 | 7,000 | -0.1 |
| 04/02/2026 |
9.57
|
43,300 | 9.66 | 9.66 | 9.57 | 0 | 20,300 | -0.2 |
| 03/02/2026 |
9.66
|
12,800 | 9.48 | 9.66 | 9.48 | 5,200 | 200 | 0.1 |
| 02/02/2026 |
9.66
|
31,800 | 9.75 | 9.75 | 9.48 | 1,700 | 100 | 0.0 |
| 30/01/2026 |
9.75
|
16,500 | 9.66 | 9.88 | 9.48 | 6,000 | 900 | 0.1 |
| 29/01/2026 |
9.43
|
4,200 | 9.48 | 9.66 | 9.30 | 0 | 100 | -0.0 |
| 28/01/2026 |
9.48
|
2,600 | 9.30 | 9.57 | 9.30 | 100 | 100 | -0 |
| 27/01/2026 |
9.57
|
19,900 | 9.48 | 9.57 | 9.30 | 1,400 | 0 | 0.0 |
| 26/01/2026 |
9.57
|
8,500 | 9.70 | 9.70 | 9.48 | 0 | 300 | -0.0 |
| 23/01/2026 |
9.70
|
23,900 | 9.48 | 9.79 | 9.39 | 700 | 300 | 0.0 |
| 22/01/2026 |
9.75
|
16,100 | 9.70 | 9.84 | 9.70 | 400 | 100 | 0.0 |
| 21/01/2026 |
9.70
|
8,700 | 9.88 | 9.93 | 9.48 | 500 | 2,100 | -0.0 |
| 20/01/2026 |
9.93
|
55,600 | 9.66 | 10.24 | 9.66 | 11,500 | 5,300 | 0.1 |
| 19/01/2026 |
9.70
|
47,900 | 9.16 | 9.79 | 9.11 | 14,800 | 7,000 | 0.1 |
| 16/01/2026 |
9.16
|
16,400 | 9.20 | 9.25 | 9.07 | 0 | 300 | -0.0 |
| 15/01/2026 |
9.25
|
20,000 | 9.20 | 9.25 | 9.02 | 2,200 | 300 | 0.0 |
| 14/01/2026 |
9.25
|
21,100 | 9.16 | 9.25 | 9.07 | 3,000 | 0 | 0.0 |
| 13/01/2026 |
9.16
|
12,000 | 9.16 | 9.34 | 9.07 | 300 | 200 | 0.0 |
| 12/01/2026 |
9.34
|
24,900 | 9.25 | 9.34 | 9.11 | 300 | 6,600 | -0.1 |
| 09/01/2026 |
9.25
|
15,800 | 9.11 | 9.25 | 9.02 | 3,500 | 0 | 0.0 |
| 08/01/2026 |
9.25
|
8,900 | 9.07 | 9.25 | 9.07 | 1,100 | 2,300 | -0.0 |
| 07/01/2026 |
9.11
|
15,100 | 9.20 | 9.25 | 9.11 | 0 | 1,100 | -0.0 |
| 06/01/2026 |
9.30
|
6,400 | 9.07 | 9.43 | 9.07 | 4,400 | 1,100 | 0.0 |
| 05/01/2026 |
9.02
|
12,100 | 9.57 | 9.57 | 9.02 | 1,000 | 800 | 0.0 |
| 31/12/2025 |
9.61
|
55,000 | 9.34 | 9.84 | 9.16 | 54,200 | 6,000 | 0.5 |
| 30/12/2025 |
9.39
|
57,700 | 9.02 | 9.52 | 8.93 | 26,100 | 6,900 | 0.2 |
| 29/12/2025 |
8.93
|
16,400 | 9.30 | 9.30 | 8.93 | 100 | 0 | 0.0 |
| 26/12/2025 |
9.25
|
8,100 | 9.20 | 9.25 | 9.02 | 1,700 | 0 | 0.0 |
| 25/12/2025 |
9.25
|
27,700 | 9.20 | 9.30 | 9.02 | 7,900 | 0 | 0.1 |
| 24/12/2025 |
9.20
|
14,300 | 9.25 | 9.30 | 9.07 | 200 | 4,000 | -0.0 |
| 23/12/2025 |
9.30
|
3,100 | 9.30 | 9.30 | 9.16 | 600 | 100 | 0.0 |
| 22/12/2025 |
9.30
|
14,700 | 9.25 | 9.30 | 9.20 | 1,000 | 1,500 | -0.0 |
| 19/12/2025 |
9.25
|
5,500 | 9.25 | 9.30 | 9.25 | 0 | 800 | -0.0 |
| 18/12/2025 |
9.30
|
1,500 | 9.25 | 9.30 | 9.20 | 200 | 0 | 0.0 |
| 17/12/2025 |
9.25
|
2,700 | 9.20 | 9.30 | 9.20 | 100 | 300 | -0.0 |
| 16/12/2025 |
9.25
|
16,000 | 9.30 | 9.30 | 9.07 | 100 | 0 | 0.0 |
| 15/12/2025 |
9.30
|
17,900 | 9.30 | 9.34 | 9.16 | 100 | 3,400 | -0.0 |
| 12/12/2025 |
9.11
|
41,200 | 9.57 | 9.84 | 9.02 | 800 | 0 | 0.0 |
| 11/12/2025 |
9.48
|
10,500 | 9.48 | 9.48 | 9.30 | 1,300 | 500 | 0.0 |
| 10/12/2025 |
9.25
|
240,300 | 9.66 | 9.97 | 9.16 | 8,300 | 225,300 | -2.2 |
| 09/12/2025 |
9.66
|
50,100 | 9.88 | 9.88 | 9.66 | 100 | 800 | -0.0 |
| 08/12/2025 |
9.97
|
25,900 | 10.11 | 10.11 | 9.88 | 300 | 2,100 | -0.0 |
| 05/12/2025 |
10.11
|
21,000 | 9.88 | 10.20 | 9.88 | 2,400 | 0 | 0.0 |
| 04/12/2025 |
10.11
|
48,200 | 10.24 | 10.29 | 10.11 | 20,000 | 4,600 | 0.2 |
| 03/12/2025 |
10.20
|
24,100 | 10.06 | 10.20 | 9.93 | 3,600 | 100 | 0.0 |
| 02/12/2025 |
10.15
|
8,900 | 10.20 | 10.20 | 10.02 | 800 | 0 | 0.0 |
| 01/12/2025 |
10.20
|
10,800 | 10.29 | 10.29 | 10.02 | 600 | 0 | 0.0 |
| 28/11/2025 |
10.29
|
65,900 | 9.88 | 10.29 | 9.88 | 61,500 | 0 | 0.7 |
| 27/11/2025 |
10.11
|
40,800 | 9.84 | 10.11 | 9.84 | 25,200 | 0 | 0.3 |
| 26/11/2025 |
9.88
|
85,700 | 9.93 | 10.20 | 9.88 | 1,600 | 50,500 | -0.5 |
| 25/11/2025 |
10.20
|
101,300 | 9.93 | 10.24 | 9.93 | 0 | 50,000 | -0.6 |
| 24/11/2025 |
10.29
|
69,200 | 9.93 | 10.29 | 9.93 | 3,700 | 50,000 | -0.5 |
| 21/11/2025 |
10.24
|
23,600 | 10.33 | 10.33 | 10.20 | 100 | 0 | 0.0 |
| 20/11/2025 |
10.33
|
88,900 | 10.11 | 10.33 | 10.11 | 0 | 16,100 | -0.2 |
| 19/11/2025 |
10.06
|
63,500 | 9.93 | 10.29 | 9.93 | 44,400 | 0 | 0.5 |