| 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) |
-0.08 | -1.04% | 854,000 | 38,100 | 0 |
7.42
7.80
7.42
|
|
2 tháng
(2026-07-13) |
-0.72 | -8.66% | 2,027,000 | 102,742 | 0 |
7.42
8.31
7.42
|
|
3 tháng
(2026-06-15) |
-1.11 | -12.76% | 2,889,900 | 131,642 | 0 |
7.42
8.70
7.42
|
|
6 tháng
(2026-03-16) |
-1.29 | -14.55% | 7,458,100 | 327,642 | 0.0 |
7.42
9.17
7.42
|
|
12 tháng
(2025-09-16) |
-2.80 | -26.98% | 21,600,700 | 224,042 | -1.1 |
7.42
10.58
7.42
|
|
24 tháng
(2024-09-23) |
-3.73 | -32.94% | 85,223,000 | -637,244 | -6.5 |
7.42
11.68
7.42
|
|
36 tháng
(2023-09-27) |
-5.54 | -42.21% | 198,953,000 | 2,601,136 | 35.7 |
7.42
14.17
7.42
|
|
60 tháng
(2021-10-07) |
-5.49 | -41.95% | 502,058,000 | -1,617,967 | -69.2 |
7.42
20.24
7.42
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/04/2026 |
8.75
|
18,600 | 8.78 | 8.78 | 8.70 | 3,000 | 1,600 | 0 |
| 15/04/2026 |
8.78
|
45,700 | 8.81 | 8.83 | 8.73 | 0 | 0 | 0 |
| 14/04/2026 |
8.81
|
27,900 | 8.84 | 8.84 | 8.74 | 0 | 0 | 0 |
| 13/04/2026 |
8.83
|
20,300 | 8.69 | 8.84 | 8.69 | 0 | 0 | 0 |
| 10/04/2026 |
8.83
|
90,400 | 8.74 | 8.83 | 8.71 | 31,000 | 0 | 0 |
| 09/04/2026 |
8.74
|
53,500 | 8.56 | 8.83 | 8.55 | 4,300 | 0 | 0 |
| 08/04/2026 |
8.76
|
115,300 | 8.74 | 8.79 | 8.67 | 8,900 | 0 | 0 |
| 07/04/2026 |
8.63
|
46,300 | 8.57 | 8.76 | 8.50 | 14,400 | 0 | 0 |
| 06/04/2026 |
8.63
|
16,100 | 8.78 | 8.78 | 8.58 | 0 | 1,500 | 0 |
| 03/04/2026 |
8.65
|
49,000 | 8.65 | 8.69 | 8.55 | 0 | 0 | 0 |
| 02/04/2026 |
8.65
|
28,500 | 8.79 | 8.79 | 8.57 | 0 | 1,900 | 0 |
| 01/04/2026 |
8.71
|
29,400 | 8.73 | 8.92 | 8.69 | 0 | 0 | 0 |
| 31/03/2026 |
8.73
|
125,900 | 8.61 | 8.74 | 8.59 | 1,700 | 3,800 | 0 |
| 30/03/2026 |
8.66
|
130,100 | 8.65 | 8.68 | 8.50 | 1,900 | 0 | 0 |
| 27/03/2026 |
8.75
|
21,700 | 8.63 | 8.77 | 8.63 | 0 | 0 | 0 |
| 26/03/2026 |
8.74
|
37,100 | 8.63 | 8.86 | 8.63 | 0 | 0 | 0 |
| 25/03/2026 |
8.63
|
46,400 | 8.60 | 8.65 | 8.57 | 3,800 | 0 | 0 |
| 24/03/2026 |
8.58
|
71,900 | 8.54 | 8.69 | 8.50 | 0 | 0 | 0 |
| 23/03/2026 |
8.54
|
185,200 | 8.69 | 8.79 | 8.50 | 13,500 | 0 | 0 |
| 20/03/2026 |
8.69
|
67,400 | 8.62 | 8.83 | 8.62 | 0 | 0 | 0 |
| 19/03/2026 |
8.74
|
110,400 | 8.79 | 8.80 | 8.65 | 0 | 6,300 | -0.1 |
| 18/03/2026 |
8.88
|
40,000 | 9.01 | 9.01 | 8.84 | 6,000 | 0 | 0.1 |
| 17/03/2026 |
8.96
|
89,600 | 8.88 | 8.98 | 8.87 | 0 | 3,000 | -0.0 |
| 16/03/2026 |
8.88
|
171,400 | 8.95 | 8.95 | 8.79 | 3,600 | 0 | 0.0 |
| 13/03/2026 |
8.95
|
40,000 | 8.93 | 9.01 | 8.80 | 3,600 | 0 | 0.0 |
| 12/03/2026 |
8.98
|
49,300 | 8.89 | 9.05 | 8.79 | 8,400 | 0 | 0.1 |
| 11/03/2026 |
8.94
|
128,400 | 8.79 | 8.97 | 8.77 | 10,700 | 0 | 0.1 |
| 10/03/2026 |
8.77
|
364,400 | 8.79 | 8.93 | 8.60 | 10,000 | 1,400 | 0.1 |
| 09/03/2026 |
8.77
|
341,800 | 8.77 | 9.07 | 8.77 | 10,000 | 1,400 | 0.1 |
| 06/03/2026 |
9.42
|
132,600 | 9.41 | 9.44 | 9.34 | 0 | 5,600 | -0.1 |
| 05/03/2026 |
9.44
|
120,900 | 9.36 | 9.59 | 9.36 | 0 | 0 | 0 |
| 04/03/2026 |
9.45
|
116,700 | 9.45 | 9.45 | 9.39 | 0 | 4,000 | -0.0 |
| 03/03/2026 |
9.45
|
147,800 | 9.45 | 9.54 | 9.43 | 34,500 | 0 | 0.3 |
| 02/03/2026 |
9.45
|
195,400 | 9.45 | 9.54 | 9.36 | 10,900 | 0 | 0.1 |
| 27/02/2026 |
9.64
|
78,100 | 9.64 | 9.69 | 9.54 | 15,000 | 2,900 | 0.1 |
| 26/02/2026 |
9.59
|
208,900 | 9.59 | 9.64 | 9.50 | 10,000 | 21,100 | -0.1 |
| 25/02/2026 |
9.54
|
128,100 | 9.59 | 9.69 | 9.50 | 8,700 | 0 | 0.1 |
| 24/02/2026 |
9.64
|
201,400 | 9.64 | 9.73 | 9.59 | 72,200 | 0 | 0.7 |
| 23/02/2026 |
9.59
|
77,100 | 9.59 | 9.64 | 9.54 | 23,800 | 4,500 | 0.2 |
| 13/02/2026 |
9.59
|
37,800 | 9.44 | 9.59 | 9.44 | 1,300 | 0 | 0.0 |
| 12/02/2026 |
9.45
|
53,400 | 9.50 | 9.50 | 9.45 | 10,000 | 0 | 0.1 |
| 11/02/2026 |
9.50
|
33,300 | 9.50 | 9.54 | 9.45 | 3,000 | 2,200 | 0.0 |
| 10/02/2026 |
9.50
|
88,300 | 9.50 | 9.54 | 9.45 | 0 | 0 | 0 |
| 09/02/2026 |
9.50
|
84,400 | 9.50 | 9.59 | 9.45 | 0 | 600 | -0.0 |
| 06/02/2026 |
9.50
|
78,600 | 9.45 | 9.54 | 9.43 | 0 | 600 | -0.0 |
| 05/02/2026 |
9.54
|
79,300 | 9.54 | 9.64 | 9.45 | 0 | 0 | 0 |
| 04/02/2026 |
9.54
|
69,400 | 9.54 | 9.54 | 9.45 | 0 | 0 | 0 |
| 03/02/2026 |
9.54
|
137,600 | 9.64 | 9.64 | 9.45 | 10,900 | 0 | 0.1 |
| 02/02/2026 |
9.64
|
19,300 | 9.59 | 9.73 | 9.54 | 0 | 0 | 0 |
| 30/01/2026 |
9.64
|
527,000 | 9.54 | 9.92 | 9.45 | 4,600 | 4,600 | -0.0 |
| 29/01/2026 |
9.54
|
56,500 | 9.45 | 9.54 | 9.45 | 0 | 0 | 0 |
| 28/01/2026 |
9.45
|
100,900 | 9.54 | 9.54 | 9.43 | 0 | 0 | 0 |
| 27/01/2026 |
9.54
|
30,700 | 9.54 | 9.64 | 9.45 | 0 | 0 | 0 |
| 26/01/2026 |
9.54
|
89,900 | 9.73 | 9.73 | 9.45 | 0 | 1,000 | -0.0 |
| 23/01/2026 |
9.59
|
90,600 | 9.69 | 9.78 | 9.59 | 0 | 0 | 0 |
| 22/01/2026 |
9.69
|
293,200 | 9.54 | 9.83 | 9.54 | 7,000 | 1,000 | 0.1 |
| 21/01/2026 |
9.54
|
242,200 | 9.54 | 9.54 | 9.43 | 4,800 | 138,600 | -1.3 |
| 20/01/2026 |
9.54
|
656,900 | 10.25 | 10.30 | 9.54 | 0 | 4,800 | -0.0 |
| 19/01/2026 |
10.25
|
114,200 | 10.16 | 10.30 | 10.16 | 1,100 | 0 | 0.0 |
| 16/01/2026 |
10.16
|
90,000 | 10.25 | 10.30 | 10.11 | 8,000 | 0 | 0.1 |
| 15/01/2026 |
10.25
|
291,600 | 10.30 | 10.30 | 10.06 | 41,600 | 4,300 | 0.4 |
| 14/01/2026 |
10.30
|
264,300 | 10.63 | 10.63 | 10.21 | 39,600 | 0 | 0.4 |
| 13/01/2026 |
10.21
|
699,000 | 9.54 | 10.21 | 9.50 | 0 | 2,300 | -0.0 |
| 12/01/2026 |
9.54
|
213,400 | 9.45 | 9.54 | 9.45 | 4,300 | 0 | 0.0 |
| 09/01/2026 |
9.45
|
115,600 | 9.50 | 9.50 | 9.41 | 0 | 0 | 0 |
| 08/01/2026 |
9.50
|
79,600 | 9.50 | 9.54 | 9.41 | 2,300 | 0 | 0.0 |
| 07/01/2026 |
9.50
|
222,600 | 9.45 | 9.54 | 9.43 | 0 | 0 | 0 |
| 06/01/2026 |
9.45
|
41,200 | 9.45 | 9.45 | 9.41 | 0 | 0 | 0 |
| 05/01/2026 |
9.45
|
63,200 | 9.45 | 9.50 | 9.40 | 0 | 0 | 0 |
| 31/12/2025 |
9.45
|
56,500 | 9.54 | 9.54 | 9.40 | 0 | 0 | 0 |
| 30/12/2025 |
9.45
|
22,400 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
| 29/12/2025 |
9.45
|
53,200 | 9.44 | 9.45 | 9.43 | 0 | 0 | 0 |
| 26/12/2025 |
9.44
|
107,800 | 9.44 | 9.45 | 9.39 | 0 | 0 | 0 |
| 25/12/2025 |
9.44
|
40,900 | 9.45 | 9.50 | 9.44 | 0 | 0 | 0 |
| 24/12/2025 |
9.45
|
48,000 | 9.45 | 9.54 | 9.45 | 0 | 0 | 0 |
| 23/12/2025 |
9.54
|
68,300 | 9.54 | 9.54 | 9.45 | 0 | 0 | 0 |
| 22/12/2025 |
9.54
|
27,000 | 9.54 | 9.59 | 9.50 | 0 | 0 | 0 |
| 19/12/2025 |
9.54
|
41,900 | 9.54 | 9.54 | 9.45 | 0 | 0 | 0 |
| 18/12/2025 |
9.54
|
25,700 | 9.54 | 9.54 | 9.45 | 0 | 0 | 0 |
| 17/12/2025 |
9.54
|
115,800 | 9.54 | 9.54 | 9.45 | 0 | 0 | 0 |
| 16/12/2025 |
9.45
|
34,500 | 9.64 | 9.64 | 9.45 | 0 | 0 | 0 |
| 15/12/2025 |
9.54
|
47,500 | 9.45 | 9.54 | 9.45 | 0 | 0 | 0 |
| 12/12/2025 |
9.45
|
95,100 | 9.64 | 9.69 | 9.45 | 0 | 5,400 | -0.1 |
| 11/12/2025 |
9.64
|
40,700 | 9.69 | 9.69 | 9.54 | 0 | 100 | -0.0 |
| 10/12/2025 |
9.59
|
57,700 | 9.73 | 9.73 | 9.59 | 0 | 1,900 | -0.0 |
| 09/12/2025 |
9.73
|
77,200 | 9.78 | 9.78 | 9.54 | 0 | 3,900 | -0.0 |
| 08/12/2025 |
9.78
|
86,800 | 9.83 | 9.83 | 9.59 | 0 | 4,000 | -0.0 |
| 05/12/2025 |
9.83
|
294,300 | 9.83 | 9.87 | 9.59 | 1,800 | 9,700 | -0.1 |
| 04/12/2025 |
9.78
|
312,500 | 9.54 | 9.78 | 9.45 | 4,400 | 7,600 | -0.0 |
| 03/12/2025 |
9.54
|
86,700 | 9.64 | 9.69 | 9.50 | 0 | 5,200 | -0.1 |
| 02/12/2025 |
9.54
|
53,700 | 9.54 | 9.59 | 9.36 | 0 | 7,800 | -0.1 |
| 01/12/2025 |
9.45
|
46,800 | 9.54 | 9.54 | 9.44 | 900 | 5,700 | -0.0 |
| 28/11/2025 |
9.50
|
18,900 | 9.44 | 9.54 | 9.44 | 0 | 3,300 | -0.0 |
| 27/11/2025 |
9.50
|
47,400 | 9.54 | 9.54 | 9.43 | 0 | 3,000 | -0.0 |
| 26/11/2025 |
9.54
|
93,700 | 9.54 | 9.54 | 9.43 | 0 | 1,600 | -0.0 |
| 25/11/2025 |
9.54
|
45,800 | 9.50 | 9.54 | 9.45 | 0 | 1,600 | -0.0 |
| 24/11/2025 |
9.54
|
60,400 | 9.54 | 9.59 | 9.45 | 0 | 2,600 | -0.0 |
| 21/11/2025 |
9.54
|
28,900 | 9.54 | 9.59 | 9.45 | 0 | 3,300 | -0.0 |
| 20/11/2025 |
9.59
|
40,400 | 9.59 | 9.59 | 9.40 | 0 | 1,600 | -0.0 |
| 19/11/2025 |
9.59
|
81,100 | 9.64 | 9.69 | 9.38 | 2,100 | 2,700 | -0.0 |