| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
-0.02 | -0.23% | 4,797,800 | 0 | 0 |
8.77
10.25
8.78
|
|
2 tháng
(2026-07-20) |
-0.02 | -0.23% | 9,347,200 | 0 | 0 |
8.77
10.35
8.78
|
|
3 tháng
(2026-06-18) |
-0.02 | -0.23% | 13,409,300 | 0 | 0 |
8.77
10.35
8.78
|
|
6 tháng
(2026-03-20) |
-0.02 | -0.23% | 26,131,200 | 0 | 0 |
8.77
10.40
8.78
|
|
12 tháng
(2025-09-22) |
0.39 | 4.69% | 60,982,100 | 0 | 0 |
8.36
12.65
8.78
|
|
24 tháng
(2024-09-26) |
0.95 | 12.20% | 136,895,400 | 0 | 0 |
7.80
14.89
8.78
|
|
36 tháng
(2023-10-02) |
-2.36 | -21.25% | 200,795,900 | 0 | 0 |
6.54
14.89
8.78
|
|
60 tháng
(2021-10-12) |
-7.83 | -47.23% | 284,110,800 | -4,323,865 | -82.6 |
6.38
17.79
8.78
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
9.90
|
251,800 | 9.99 | 9.99 | 9.85 | 0 | 0 | 0 |
| 28/04/2026 |
9.96
|
128,300 | 10 | 10.05 | 9.95 | 0 | 0 | 0 |
| 27/04/2026 |
8.77
|
187,100 | 8.82 | 8.85 | 8.74 | 0 | 0 | 0 |
| 24/04/2026 |
10.05
|
348,900 | 9.91 | 10.05 | 9.91 | 0 | 0 | 0 |
| 23/04/2026 |
9.92
|
742,600 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
| 22/04/2026 |
10.05
|
212,700 | 10.15 | 10.15 | 10 | 0 | 0 | 0 |
| 21/04/2026 |
10.10
|
294,900 | 10.25 | 10.25 | 10.05 | 0 | 0 | 0 |
| 20/04/2026 |
10.15
|
574,200 | 10.20 | 10.20 | 10.05 | 0 | 0 | 0 |
| 17/04/2026 |
10.15
|
162,400 | 10.25 | 10.25 | 10.15 | 0 | 0 | 0 |
| 16/04/2026 |
10.20
|
242,700 | 10.25 | 10.25 | 10.15 | 0 | 0 | 0 |
| 15/04/2026 |
10.20
|
454,800 | 10.30 | 10.30 | 10.15 | 0 | 0 | 0 |
| 14/04/2026 |
10.20
|
458,000 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
| 13/04/2026 |
10.30
|
359,100 | 10.15 | 10.30 | 10.15 | 0 | 0 | 0 |
| 10/04/2026 |
10.25
|
610,000 | 10.25 | 10.35 | 10.10 | 0 | 0 | 0 |
| 09/04/2026 |
10.25
|
275,400 | 10.35 | 10.35 | 10.25 | 0 | 0 | 0 |
| 08/04/2026 |
10.35
|
467,300 | 10.30 | 10.35 | 10.15 | 0 | 0 | 0 |
| 07/04/2026 |
10.20
|
298,400 | 10.20 | 10.50 | 10.10 | 0 | 0 | 0 |
| 06/04/2026 |
10.20
|
523,800 | 10.25 | 10.35 | 10.10 | 0 | 0 | 0 |
| 03/04/2026 |
10.25
|
399,400 | 10.40 | 10.40 | 10.25 | 0 | 0 | 0 |
| 02/04/2026 |
10.30
|
509,400 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
| 01/04/2026 |
10.40
|
816,800 | 10.65 | 10.70 | 10.40 | 0 | 0 | 0 |
| 31/03/2026 |
10.55
|
870,100 | 10.80 | 10.80 | 10.55 | 0 | 0 | 0 |
| 30/03/2026 |
10.75
|
1,173,200 | 10.75 | 10.90 | 10.55 | 0 | 0 | 0 |
| 27/03/2026 |
10.80
|
1,028,200 | 10.90 | 10.95 | 10.70 | 0 | 0 | 0 |
| 26/03/2026 |
10.95
|
611,200 | 11.15 | 11.25 | 10.90 | 0 | 0 | 0 |
| 25/03/2026 |
11.15
|
2,063,200 | 10.65 | 11.20 | 10.60 | 0 | 0 | 0 |
| 24/03/2026 |
10.65
|
1,003,300 | 10.75 | 10.80 | 10.40 | 0 | 0 | 0 |
| 23/03/2026 |
10.55
|
1,123,400 | 11.25 | 11.25 | 10.55 | 0 | 0 | 0 |
| 20/03/2026 |
10.95
|
2,459,200 | 10.95 | 11.40 | 10.80 | 0 | 0 | 0 |
| 19/03/2026 |
10.90
|
2,337,000 | 10.60 | 11.20 | 10.50 | 0 | 0 | 0 |
| 18/03/2026 |
10.65
|
542,800 | 10.40 | 10.65 | 10.20 | 0 | 0 | 0 |
| 17/03/2026 |
10.35
|
499,300 | 10.50 | 10.65 | 10.30 | 0 | 0 | 0 |
| 16/03/2026 |
10.60
|
854,500 | 10.90 | 10.90 | 10.45 | 0 | 0 | 0 |
| 13/03/2026 |
10.65
|
1,246,600 | 9.96 | 10.65 | 9.96 | 0 | 0 | 0 |
| 12/03/2026 |
9.99
|
247,000 | 9.91 | 10.05 | 9.90 | 0 | 0 | 0 |
| 11/03/2026 |
10
|
258,100 | 9.87 | 10.05 | 9.86 | 0 | 0 | 0 |
| 10/03/2026 |
9.83
|
445,000 | 9.85 | 10.20 | 9.78 | 0 | 0 | 0 |
| 09/03/2026 |
9.65
|
1,097,700 | 10.05 | 10.10 | 9.60 | 0 | 0 | 0 |
| 06/03/2026 |
10.20
|
432,000 | 10.25 | 10.40 | 10.20 | 0 | 0 | 0 |
| 05/03/2026 |
10.25
|
306,900 | 10.40 | 10.45 | 10.25 | 0 | 0 | 0 |
| 04/03/2026 |
10.40
|
935,000 | 10.80 | 10.85 | 10.25 | 0 | 0 | 0 |
| 03/03/2026 |
10.60
|
1,053,000 | 10.55 | 10.80 | 10.45 | 0 | 0 | 0 |
| 02/03/2026 |
10.30
|
854,200 | 10.05 | 10.40 | 10 | 0 | 0 | 0 |
| 27/02/2026 |
10.10
|
288,000 | 10.15 | 10.20 | 10.10 | 0 | 0 | 0 |
| 26/02/2026 |
10.15
|
205,300 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
| 25/02/2026 |
10.15
|
242,100 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
| 24/02/2026 |
10.20
|
400,400 | 10.15 | 10.20 | 10.10 | 0 | 0 | 0 |
| 23/02/2026 |
10.15
|
475,300 | 10.10 | 10.15 | 10 | 0 | 0 | 0 |
| 20/02/2026 |
8.77
|
187,100 | 8.82 | 8.85 | 8.74 | 0 | 0 | 0 |
| 19/02/2026 |
8.77
|
187,100 | 8.82 | 8.85 | 8.74 | 0 | 0 | 0 |
| 18/02/2026 |
8.77
|
187,100 | 8.82 | 8.85 | 8.74 | 0 | 0 | 0 |
| 17/02/2026 |
8.77
|
187,100 | 8.82 | 8.85 | 8.74 | 0 | 0 | 0 |
| 16/02/2026 |
8.77
|
187,100 | 8.82 | 8.85 | 8.74 | 0 | 0 | 0 |
| 13/02/2026 |
10.10
|
101,500 | 10.05 | 10.10 | 10 | 0 | 0 | 0 |
| 12/02/2026 |
10.05
|
137,300 | 10 | 10.10 | 10 | 0 | 0 | 0 |
| 11/02/2026 |
10
|
284,600 | 9.99 | 10.05 | 9.99 | 0 | 0 | 0 |
| 10/02/2026 |
9.99
|
198,900 | 10.05 | 10.10 | 9.98 | 0 | 0 | 0 |
| 09/02/2026 |
10
|
123,200 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 06/02/2026 |
10.10
|
296,400 | 10.10 | 10.20 | 10.10 | 0 | 0 | 0 |
| 05/02/2026 |
10.15
|
213,500 | 10.05 | 10.20 | 10.05 | 0 | 0 | 0 |
| 04/02/2026 |
10.05
|
218,700 | 9.97 | 10.10 | 9.97 | 0 | 0 | 0 |
| 03/02/2026 |
9.97
|
210,200 | 9.96 | 10 | 9.95 | 0 | 0 | 0 |
| 02/02/2026 |
9.97
|
322,400 | 10.05 | 10.05 | 9.96 | 0 | 0 | 0 |
| 30/01/2026 |
10.05
|
128,700 | 10 | 10.05 | 10 | 0 | 0 | 0 |
| 29/01/2026 |
10
|
132,700 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 28/01/2026 |
10
|
183,600 | 10 | 10.10 | 9.99 | 0 | 0 | 0 |
| 27/01/2026 |
10.10
|
178,400 | 10 | 10.10 | 9.97 | 0 | 0 | 0 |
| 26/01/2026 |
10
|
458,900 | 10.10 | 10.20 | 9.99 | 0 | 0 | 0 |
| 23/01/2026 |
10.10
|
366,200 | 10.20 | 10.25 | 10.10 | 0 | 0 | 0 |
| 22/01/2026 |
10.25
|
280,000 | 10.30 | 10.35 | 10.20 | 0 | 0 | 0 |
| 21/01/2026 |
10.30
|
364,500 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 |
| 20/01/2026 |
10.35
|
898,000 | 10.20 | 10.40 | 10.15 | 0 | 0 | 0 |
| 19/01/2026 |
10.20
|
335,600 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
| 16/01/2026 |
10.15
|
278,300 | 10.15 | 10.20 | 10.10 | 0 | 0 | 0 |
| 15/01/2026 |
10.05
|
262,900 | 10.25 | 10.25 | 10.05 | 0 | 0 | 0 |
| 14/01/2026 |
10.15
|
384,100 | 10.15 | 10.25 | 10.05 | 0 | 0 | 0 |
| 13/01/2026 |
10.15
|
382,000 | 9.96 | 10.20 | 9.96 | 0 | 0 | 0 |
| 12/01/2026 |
9.96
|
396,600 | 9.95 | 9.98 | 9.90 | 0 | 0 | 0 |
| 09/01/2026 |
9.95
|
151,700 | 9.92 | 9.97 | 9.91 | 0 | 0 | 0 |
| 08/01/2026 |
9.96
|
188,200 | 9.86 | 9.98 | 9.86 | 0 | 0 | 0 |
| 07/01/2026 |
9.84
|
182,600 | 9.81 | 9.87 | 9.79 | 0 | 0 | 0 |
| 06/01/2026 |
9.83
|
146,400 | 9.81 | 9.84 | 9.78 | 0 | 0 | 0 |
| 05/01/2026 |
9.84
|
117,600 | 9.85 | 9.86 | 9.80 | 0 | 0 | 0 |
| 02/01/2026 |
10.05
|
128,700 | 10 | 10.05 | 10 | 0 | 0 | 0 |
| 01/01/2026 |
9.86
|
130,700 | 9.89 | 9.90 | 9.83 | 0 | 0 | 0 |
| 31/12/2025 |
9.86
|
130,700 | 9.89 | 9.90 | 9.83 | 0 | 0 | 0 |
| 30/12/2025 |
9.89
|
69,500 | 9.90 | 9.92 | 9.83 | 0 | 0 | 0 |
| 29/12/2025 |
9.90
|
80,000 | 9.82 | 9.90 | 9.82 | 0 | 0 | 0 |
| 26/12/2025 |
9.82
|
414,800 | 9.86 | 9.91 | 9.77 | 0 | 0 | 0 |
| 25/12/2025 |
9.92
|
72,100 | 9.91 | 9.94 | 9.85 | 0 | 0 | 0 |
| 24/12/2025 |
9.92
|
160,600 | 9.90 | 9.95 | 9.87 | 0 | 0 | 0 |
| 23/12/2025 |
9.95
|
149,500 | 10 | 10.05 | 9.92 | 0 | 0 | 0 |
| 22/12/2025 |
9.98
|
144,000 | 9.85 | 10.15 | 9.85 | 0 | 0 | 0 |
| 19/12/2025 |
9.84
|
77,400 | 9.82 | 9.85 | 9.81 | 0 | 0 | 0 |
| 18/12/2025 |
9.85
|
175,500 | 9.83 | 9.85 | 9.80 | 0 | 0 | 0 |
| 17/12/2025 |
9.85
|
64,700 | 9.86 | 9.90 | 9.83 | 0 | 0 | 0 |
| 16/12/2025 |
9.86
|
117,500 | 9.85 | 9.89 | 9.83 | 0 | 0 | 0 |
| 15/12/2025 |
9.85
|
126,700 | 9.85 | 9.90 | 9.85 | 0 | 0 | 0 |
| 12/12/2025 |
9.90
|
144,100 | 9.97 | 9.99 | 9.90 | 0 | 0 | 0 |
| 11/12/2025 |
9.96
|
77,100 | 9.99 | 9.99 | 9.95 | 0 | 0 | 0 |