| 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 | -1.02% | 20,600 | 0 | 0 |
9.40
10.60
9.60
|
|
2 tháng
(2026-07-20) |
1.20 | 14.12% | 169,800 | 0 | 0 |
8.40
10.60
9.60
|
|
3 tháng
(2026-06-22) |
1 | 11.49% | 187,000 | 0 | 0 |
8.40
10.60
9.60
|
|
6 tháng
(2026-03-23) |
1.27 | 15.13% | 392,000 | 0 | 0 |
8.33
10.60
9.60
|
|
12 tháng
(2025-09-23) |
1 | 11.49% | 1,213,800 | 1,300 | 0.0 |
8.15
10.60
9.60
|
|
24 tháng
(2024-09-30) |
2.40 | 32.87% | 1,862,242 | -6,100 | -0.1 |
6.17
10.60
9.60
|
|
36 tháng
(2023-10-04) |
1.99 | 25.76% | 2,951,253 | 5,400 | 0.0 |
6.02
10.60
9.60
|
|
60 tháng
(2021-10-14) |
-0.10 | -0.98% | 8,163,075 | 2,100 | 0.1 |
6.02
12.23
9.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
9.71
|
800 | 9.62 | 9.71 | 9.62 | 0 | 0 | 0 |
| 30/04/2026 |
8.97
|
300 | 8.97 | 9.07 | 8.97 | 0 | 0 | 0 |
| 29/04/2026 |
8.61
|
500 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 28/04/2026 |
8.70
|
1,100 | 8.61 | 8.70 | 8.61 | 0 | 0 | 0 |
| 27/04/2026 |
8.97
|
300 | 8.97 | 9.07 | 8.97 | 0 | 0 | 0 |
| 24/04/2026 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 23/04/2026 |
8.61
|
1,100 | 8.52 | 8.61 | 8.52 | 0 | 0 | 0 |
| 22/04/2026 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 21/04/2026 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 20/04/2026 |
8.61
|
6,100 | 8.52 | 8.61 | 8.33 | 0 | 0 | 0 |
| 17/04/2026 |
8.61
|
1,400 | 8.52 | 8.61 | 8.52 | 0 | 0 | 0 |
| 16/04/2026 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 15/04/2026 |
8.61
|
4,400 | 8.61 | 8.70 | 8.52 | 0 | 0 | 0 |
| 14/04/2026 |
8.61
|
1,000 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 13/04/2026 |
8.61
|
100 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 10/04/2026 |
8.52
|
100 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 09/04/2026 |
8.52
|
1,100 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 08/04/2026 |
8.52
|
300 | 8.43 | 8.52 | 8.43 | 0 | 0 | 0 |
| 07/04/2026 |
8.43
|
1,600 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 06/04/2026 |
8.33
|
200 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 03/04/2026 |
8.33
|
3,100 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 02/04/2026 |
8.43
|
100 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 01/04/2026 |
8.43
|
300 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 31/03/2026 |
8.43
|
400 | 8.43 | 8.43 | 8.24 | 0 | 0 | 0 |
| 30/03/2026 |
8.43
|
300 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 27/03/2026 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 26/03/2026 |
8.43
|
5,200 | 8.33 | 8.43 | 8.33 | 0 | 0 | 0 |
| 25/03/2026 |
8.43
|
5,100 | 8.33 | 8.43 | 8.33 | 0 | 0 | 0 |
| 24/03/2026 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 23/03/2026 |
8.43
|
100 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 20/03/2026 |
8.33
|
800 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 19/03/2026 |
8.33
|
10,000 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 18/03/2026 |
8.43
|
200 | 8.24 | 8.43 | 8.24 | 0 | 0 | 0 |
| 17/03/2026 |
8.43
|
5,300 | 8.24 | 8.43 | 8.24 | 0 | 0 | 0 |
| 16/03/2026 |
8.33
|
2,500 | 8.33 | 8.33 | 8.24 | 0 | 0 | 0 |
| 13/03/2026 |
8.33
|
7,200 | 8.33 | 8.33 | 8.15 | 0 | 0 | 0 |
| 12/03/2026 |
8.52
|
100 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 11/03/2026 |
8.52
|
1,100 | 8.43 | 8.52 | 8.43 | 0 | 0 | 0 |
| 10/03/2026 |
8.43
|
1,800 | 8.24 | 8.43 | 8.24 | 0 | 0 | 0 |
| 09/03/2026 |
8.15
|
13,800 | 8.43 | 8.70 | 8.06 | 0 | 0 | 0 |
| 06/03/2026 |
8.61
|
11,300 | 8.61 | 8.70 | 8.52 | 0 | 0 | 0 |
| 05/03/2026 |
8.70
|
1,500 | 8.70 | 8.79 | 8.70 | 0 | 0 | 0 |
| 04/03/2026 |
8.70
|
12,600 | 8.88 | 8.97 | 8.43 | 0 | 1,800 | -0.0 |
| 03/03/2026 |
8.88
|
6,500 | 9.16 | 9.16 | 8.88 | 0 | 0 | 0 |
| 02/03/2026 |
8.97
|
20,100 | 8.70 | 9.16 | 8.70 | 0 | 0 | 0 |
| 27/02/2026 |
8.70
|
200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 26/02/2026 |
8.52
|
2,600 | 8.52 | 8.61 | 8.52 | 0 | 0 | 0 |
| 25/02/2026 |
8.52
|
6,600 | 8.61 | 8.61 | 8.52 | 0 | 0 | 0 |
| 24/02/2026 |
8.52
|
8,900 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 23/02/2026 |
8.52
|
9,900 | 8.52 | 8.61 | 8.52 | 0 | 0 | 0 |
| 20/02/2026 |
8.97
|
300 | 8.97 | 9.07 | 8.97 | 0 | 0 | 0 |
| 19/02/2026 |
8.97
|
300 | 8.97 | 9.07 | 8.97 | 0 | 0 | 0 |
| 18/02/2026 |
8.97
|
300 | 8.97 | 9.07 | 8.97 | 0 | 0 | 0 |
| 17/02/2026 |
8.97
|
300 | 8.97 | 9.07 | 8.97 | 0 | 0 | 0 |
| 16/02/2026 |
8.97
|
300 | 8.97 | 9.07 | 8.97 | 0 | 0 | 0 |
| 13/02/2026 |
8.52
|
2,700 | 8.70 | 8.70 | 8.52 | 0 | 0 | 0 |
| 12/02/2026 |
8.52
|
200 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 11/02/2026 |
8.52
|
8,600 | 8.43 | 8.61 | 8.43 | 500 | 0 | 0.0 |
| 10/02/2026 |
8.52
|
1,100 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 09/02/2026 |
8.61
|
10,900 | 8.43 | 8.61 | 8.24 | 0 | 0 | 0 |
| 06/02/2026 |
8.52
|
2,600 | 8.52 | 8.52 | 8.43 | 0 | 0 | 0 |
| 05/02/2026 |
8.61
|
1,500 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 04/02/2026 |
8.61
|
3,500 | 8.79 | 8.79 | 8.61 | 0 | 0 | 0 |
| 03/02/2026 |
8.79
|
10,000 | 8.88 | 8.88 | 8.61 | 500 | 0 | 0.0 |
| 02/02/2026 |
8.88
|
2,800 | 8.88 | 8.88 | 8.79 | 0 | 0 | 0 |
| 30/01/2026 |
8.88
|
59,700 | 9.34 | 9.34 | 8.88 | 1,000 | 0 | 0.0 |
| 29/01/2026 |
9.80
|
2,600 | 9.62 | 9.80 | 9.62 | 0 | 0 | 0 |
| 28/01/2026 |
9.62
|
5,800 | 9.62 | 9.62 | 9.52 | 0 | 0 | 0 |
| 27/01/2026 |
9.80
|
2,600 | 9.71 | 9.80 | 9.52 | 0 | 0 | 0 |
| 26/01/2026 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
| 23/01/2026 |
9.89
|
200 | 9.52 | 9.89 | 9.52 | 0 | 0 | 0 |
| 22/01/2026 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 |
| 21/01/2026 |
9.98
|
100 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 |
| 20/01/2026 |
9.71
|
5,500 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 |
| 19/01/2026 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
| 16/01/2026 |
9.89
|
4,000 | 9.80 | 9.89 | 9.80 | 0 | 0 | 0 |
| 15/01/2026 |
9.71
|
500 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 |
| 14/01/2026 |
9.71
|
2,300 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 |
| 13/01/2026 |
9.71
|
4,000 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 |
| 12/01/2026 |
9.71
|
2,200 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 |
| 09/01/2026 |
9.71
|
4,000 | 9.80 | 9.80 | 9.62 | 0 | 0 | 0 |
| 08/01/2026 |
9.80
|
300 | 9.62 | 9.80 | 9.62 | 0 | 0 | 0 |
| 07/01/2026 |
9.80
|
2,100 | 9.62 | 9.80 | 9.62 | 0 | 0 | 0 |
| 06/01/2026 |
9.71
|
9,800 | 9.71 | 9.71 | 9.62 | 0 | 0 | 0 |
| 05/01/2026 |
9.71
|
800 | 9.62 | 9.71 | 9.62 | 0 | 0 | 0 |
| 02/01/2026 |
8.88
|
59,700 | 9.34 | 9.34 | 8.88 | 1,000 | 0 | 0.0 |
| 01/01/2026 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 31/12/2025 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 30/12/2025 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 29/12/2025 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 26/12/2025 |
9.62
|
12,200 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 25/12/2025 |
9.62
|
600 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 24/12/2025 |
9.62
|
2,300 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 23/12/2025 |
9.62
|
2,100 | 9.52 | 9.62 | 9.52 | 0 | 0 | 0 |
| 22/12/2025 |
9.62
|
4,100 | 9.71 | 9.71 | 9.52 | 0 | 0 | 0 |
| 19/12/2025 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 |
| 18/12/2025 |
9.71
|
5,800 | 9.62 | 9.71 | 9.52 | 0 | 0 | 0 |
| 17/12/2025 |
9.62
|
800 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 16/12/2025 |
9.62
|
7,800 | 9.52 | 9.62 | 9.43 | 0 | 900 | -0.0 |
| 15/12/2025 |
9.62
|
6,600 | 9.80 | 9.80 | 9.62 | 0 | 0 | 0 |