| 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) |
-1.72 | -16.38% | 34,000 | 0 | 0 |
8.21
10.50
8.60
|
|
2 tháng
(2026-07-20) |
-0.25 | -2.77% | 91,900 | 0 | 0 |
8.21
10.65
8.60
|
|
3 tháng
(2026-06-22) |
0.62 | 7.60% | 108,500 | 0 | 0 |
7.53
10.65
8.60
|
|
6 tháng
(2026-03-23) |
-0.02 | -0.23% | 146,900 | 0 | 0 |
7.53
10.65
8.60
|
|
12 tháng
(2025-09-23) |
-2.32 | -20.87% | 304,600 | 0 | 0 |
7.53
11.10
8.60
|
|
24 tháng
(2024-09-30) |
-1 | -10.24% | 751,900 | 0 | 0 |
7.53
12
8.60
|
|
36 tháng
(2023-10-04) |
-3.01 | -25.55% | 1,159,800 | 0 | 0 |
7.51
12.62
8.60
|
|
60 tháng
(2021-10-14) |
-7.11 | -44.76% | 4,186,500 | 5,940 | 0.1 |
7.51
20.96
8.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
9.50
|
5,000 | 9.60 | 9.80 | 9.50 | 0 | 0 | 0 |
| 30/04/2026 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 29/04/2026 |
9.10
|
200 | 8.13 | 9.10 | 8.13 | 0 | 0 | 0 |
| 28/04/2026 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 27/04/2026 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 24/04/2026 |
8.51
|
1,900 | 8.48 | 8.51 | 8.48 | 0 | 0 | 0 |
| 23/04/2026 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 22/04/2026 |
8.42
|
400 | 9 | 9.04 | 8.42 | 0 | 0 | 0 |
| 21/04/2026 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 20/04/2026 |
9.04
|
1,500 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 17/04/2026 |
8.45
|
300 | 8.44 | 8.46 | 8.44 | 0 | 0 | 0 |
| 16/04/2026 |
8.84
|
800 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 15/04/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 14/04/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 13/04/2026 |
9.50
|
300 | 8.41 | 9.50 | 8.41 | 0 | 0 | 0 |
| 10/04/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 09/04/2026 |
9
|
200 | 8.50 | 9 | 8.50 | 0 | 0 | 0 |
| 08/04/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 07/04/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 06/04/2026 |
8.50
|
1,200 | 9.08 | 9.08 | 8.50 | 0 | 0 | 0 |
| 03/04/2026 |
8.49
|
100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 02/04/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 01/04/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 31/03/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 30/03/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 27/03/2026 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 26/03/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 25/03/2026 |
9.10
|
300 | 8.44 | 9.10 | 8.44 | 0 | 0 | 0 |
| 24/03/2026 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 23/03/2026 |
8.80
|
8,800 | 8.99 | 9.10 | 8.70 | 0 | 0 | 0 |
| 20/03/2026 |
8.80
|
900 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 19/03/2026 |
9
|
1,800 | 8.42 | 9.60 | 8.42 | 0 | 0 | 0 |
| 18/03/2026 |
9
|
200 | 9.01 | 9.01 | 9 | 0 | 0 | 0 |
| 17/03/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 16/03/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 13/03/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 12/03/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 11/03/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 10/03/2026 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 09/03/2026 |
9
|
1,800 | 9 | 9 | 9 | 0 | 0 | 0 |
| 06/03/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 05/03/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 04/03/2026 |
9.50
|
500 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 03/03/2026 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 02/03/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 27/02/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 26/02/2026 |
9.50
|
2,600 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
| 25/02/2026 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 24/02/2026 |
9.80
|
300 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 23/02/2026 |
9.80
|
1,000 | 9.88 | 9.94 | 9.80 | 0 | 0 | 0 |
| 20/02/2026 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 19/02/2026 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 18/02/2026 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 17/02/2026 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 16/02/2026 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 13/02/2026 |
9.40
|
1,000 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 12/02/2026 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 11/02/2026 |
10.10
|
27,000 | 9.46 | 10.10 | 9.44 | 0 | 0 | 0 |
| 10/02/2026 |
10.15
|
7,100 | 9.50 | 10.15 | 9.50 | 0 | 0 | 0 |
| 09/02/2026 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 06/02/2026 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 05/02/2026 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 04/02/2026 |
9.94
|
1,500 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
| 03/02/2026 |
9.90
|
300 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 02/02/2026 |
9.80
|
300 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 30/01/2026 |
9.51
|
100 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 29/01/2026 |
9.36
|
100 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
| 28/01/2026 |
9.30
|
300 | 9.35 | 9.35 | 9.30 | 0 | 0 | 0 |
| 27/01/2026 |
9.30
|
1,900 | 9.30 | 9.60 | 9.30 | 0 | 0 | 0 |
| 26/01/2026 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 23/01/2026 |
9.80
|
1,100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 22/01/2026 |
9.95
|
500 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 |
| 21/01/2026 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
| 20/01/2026 |
10.25
|
2,800 | 9.90 | 10.25 | 9.90 | 0 | 0 | 0 |
| 19/01/2026 |
9.90
|
900 | 10.20 | 10.30 | 9.90 | 0 | 0 | 0 |
| 16/01/2026 |
10.20
|
7,400 | 9.90 | 10.20 | 9.90 | 0 | 0 | 0 |
| 15/01/2026 |
9.90
|
700 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 |
| 14/01/2026 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 13/01/2026 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 12/01/2026 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 09/01/2026 |
9.61
|
3,500 | 9.70 | 10.40 | 9.61 | 0 | 0 | 0 |
| 08/01/2026 |
9.90
|
700 | 9.55 | 9.90 | 9.55 | 0 | 0 | 0 |
| 07/01/2026 |
10
|
2,400 | 10.05 | 10.05 | 9.80 | 0 | 0 | 0 |
| 06/01/2026 |
9.50
|
400 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 05/01/2026 |
9.50
|
5,000 | 9.60 | 9.80 | 9.50 | 0 | 0 | 0 |
| 02/01/2026 |
9.51
|
100 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 01/01/2026 |
10.10
|
2,500 | 9.80 | 10.20 | 9.80 | 0 | 0 | 0 |
| 31/12/2025 |
10.10
|
2,500 | 9.80 | 10.20 | 9.80 | 0 | 0 | 0 |
| 30/12/2025 |
9.80
|
4,400 | 10.15 | 10.15 | 9.80 | 0 | 0 | 0 |
| 29/12/2025 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
| 26/12/2025 |
10.25
|
500 | 9.89 | 10.25 | 9.80 | 0 | 0 | 0 |
| 25/12/2025 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 24/12/2025 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 23/12/2025 |
9.80
|
2,200 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 22/12/2025 |
9.80
|
1,300 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 19/12/2025 |
9.80
|
1,000 | 10 | 10 | 9.80 | 0 | 0 | 0 |
| 18/12/2025 |
10
|
6,400 | 9.71 | 10 | 9.71 | 0 | 0 | 0 |
| 17/12/2025 |
10
|
1,500 | 10 | 10 | 10 | 0 | 0 | 0 |
| 16/12/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 15/12/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |