| 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) |
-0.02 | -0.23% | 148,300 | 0 | 0 |
8.40
9.36
8.74
|
|
2 tháng
(2026-07-20) |
-0.55 | -6.09% | 471,800 | 0 | 0 |
8.31
9.77
8.74
|
|
3 tháng
(2026-06-22) |
0.40 | 4.90% | 735,500 | 0 | 0 |
8.07
9.77
8.74
|
|
6 tháng
(2026-03-23) |
0.52 | 6.51% | 1,089,200 | 0 | 0 |
7.93
9.77
8.74
|
|
12 tháng
(2025-09-23) |
-2.77 | -24.56% | 5,140,800 | 0 | 0 |
7.70
12.39
8.74
|
|
24 tháng
(2024-09-30) |
0.44 | 5.41% | 6,180,900 | 0 | 0 |
7.16
12.49
8.74
|
|
36 tháng
(2023-10-04) |
0.52 | 6.52% | 6,952,200 | 0 | 0 |
7.10
12.49
8.74
|
|
60 tháng
(2021-10-14) |
-3.41 | -28.61% | 9,283,500 | -2,850 | 1.1 |
6.57
13.06
8.74
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
8.70
|
16,500 | 8.99 | 8.99 | 8.70 | 0 | 0 | 0 |
| 30/04/2026 |
7.93
|
3,100 | 7.99 | 7.99 | 7.93 | 0 | 0 | 0 |
| 29/04/2026 |
8.13
|
15,600 | 8.37 | 8.43 | 8.13 | 0 | 0 | 0 |
| 28/04/2026 |
8.37
|
2,400 | 8.36 | 8.40 | 8.36 | 0 | 0 | 0 |
| 27/04/2026 |
7.93
|
3,100 | 7.99 | 7.99 | 7.93 | 0 | 0 | 0 |
| 24/04/2026 |
8.36
|
2,800 | 8.58 | 8.58 | 8.26 | 0 | 0 | 0 |
| 23/04/2026 |
8.36
|
6,800 | 8.22 | 8.36 | 8.22 | 0 | 0 | 0 |
| 22/04/2026 |
8.22
|
6,700 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 21/04/2026 |
8.22
|
4,600 | 8.22 | 8.26 | 8.22 | 0 | 0 | 0 |
| 20/04/2026 |
8.16
|
11,600 | 8.50 | 8.51 | 8.09 | 0 | 0 | 0 |
| 17/04/2026 |
8.47
|
10,000 | 8.64 | 8.64 | 8.47 | 0 | 0 | 0 |
| 16/04/2026 |
8.64
|
20,700 | 8.63 | 8.72 | 8.59 | 0 | 0 | 0 |
| 15/04/2026 |
8.45
|
13,200 | 8.27 | 8.45 | 8.26 | 0 | 0 | 0 |
| 14/04/2026 |
8.36
|
38,700 | 8.36 | 8.45 | 8.33 | 0 | 0 | 0 |
| 13/04/2026 |
8.26
|
8,100 | 8.34 | 8.34 | 8.08 | 0 | 0 | 0 |
| 10/04/2026 |
8.34
|
1,600 | 8.10 | 8.34 | 8.10 | 0 | 0 | 0 |
| 09/04/2026 |
8.34
|
9,700 | 8.40 | 8.40 | 8.03 | 0 | 0 | 0 |
| 08/04/2026 |
8.40
|
22,200 | 8.34 | 8.44 | 8.27 | 0 | 0 | 0 |
| 07/04/2026 |
8.34
|
19,800 | 8.03 | 8.44 | 8.03 | 0 | 0 | 0 |
| 06/04/2026 |
8.07
|
16,800 | 7.98 | 8.09 | 7.98 | 0 | 0 | 0 |
| 03/04/2026 |
7.93
|
8,600 | 8.03 | 8.03 | 7.85 | 0 | 0 | 0 |
| 02/04/2026 |
7.98
|
2,100 | 7.98 | 8.00 | 7.98 | 0 | 0 | 0 |
| 01/04/2026 |
7.96
|
1,200 | 8.01 | 8.01 | 7.96 | 0 | 0 | 0 |
| 31/03/2026 |
7.96
|
3,900 | 7.98 | 7.98 | 7.96 | 0 | 0 | 0 |
| 30/03/2026 |
8.01
|
4,400 | 8.01 | 8.01 | 8.00 | 0 | 0 | 0 |
| 27/03/2026 |
8.01
|
2,100 | 7.72 | 8.01 | 7.72 | 0 | 0 | 0 |
| 26/03/2026 |
7.98
|
500 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 25/03/2026 |
7.98
|
3,600 | 8.07 | 8.07 | 7.98 | 0 | 0 | 0 |
| 24/03/2026 |
7.98
|
1,600 | 7.98 | 7.98 | 7.77 | 0 | 0 | 0 |
| 23/03/2026 |
7.98
|
5,000 | 7.98 | 7.98 | 7.80 | 0 | 0 | 0 |
| 20/03/2026 |
7.98
|
11,300 | 7.99 | 7.99 | 7.60 | 0 | 0 | 0 |
| 19/03/2026 |
7.99
|
4,800 | 8.06 | 8.06 | 7.97 | 0 | 0 | 0 |
| 18/03/2026 |
8.06
|
1,300 | 7.97 | 8.06 | 7.97 | 0 | 0 | 0 |
| 17/03/2026 |
7.97
|
11,800 | 8.12 | 8.12 | 7.97 | 0 | 0 | 0 |
| 16/03/2026 |
7.99
|
3,600 | 8.36 | 8.36 | 7.98 | 0 | 0 | 0 |
| 13/03/2026 |
7.98
|
8,100 | 8.03 | 8.23 | 7.98 | 0 | 0 | 0 |
| 12/03/2026 |
7.91
|
24,700 | 7.89 | 7.98 | 7.70 | 0 | 0 | 0 |
| 11/03/2026 |
7.70
|
4,600 | 7.70 | 7.84 | 7.70 | 0 | 0 | 0 |
| 10/03/2026 |
7.70
|
9,400 | 7.93 | 7.93 | 7.70 | 0 | 0 | 0 |
| 09/03/2026 |
7.93
|
26,000 | 7.80 | 7.93 | 7.69 | 0 | 0 | 0 |
| 06/03/2026 |
8.26
|
7,800 | 8.44 | 8.44 | 8.26 | 0 | 0 | 0 |
| 05/03/2026 |
8.31
|
9,400 | 8.26 | 8.31 | 8.26 | 0 | 0 | 0 |
| 04/03/2026 |
8.26
|
11,300 | 8.36 | 8.36 | 8.14 | 0 | 0 | 0 |
| 03/03/2026 |
8.36
|
6,600 | 8.45 | 8.45 | 8.22 | 0 | 0 | 0 |
| 02/03/2026 |
8.45
|
19,600 | 7.98 | 8.53 | 7.98 | 0 | 0 | 0 |
| 27/02/2026 |
8.53
|
18,700 | 8.54 | 8.54 | 8.45 | 0 | 0 | 0 |
| 26/02/2026 |
8.45
|
8,700 | 8.58 | 8.58 | 8.45 | 0 | 0 | 0 |
| 25/02/2026 |
8.54
|
4,400 | 8.69 | 8.69 | 8.45 | 0 | 0 | 0 |
| 24/02/2026 |
8.54
|
14,400 | 8.50 | 8.62 | 8.47 | 0 | 0 | 0 |
| 23/02/2026 |
8.63
|
5,100 | 8.45 | 8.63 | 8.45 | 0 | 0 | 0 |
| 20/02/2026 |
7.93
|
3,100 | 7.99 | 7.99 | 7.93 | 0 | 0 | 0 |
| 19/02/2026 |
7.93
|
3,100 | 7.99 | 7.99 | 7.93 | 0 | 0 | 0 |
| 18/02/2026 |
7.93
|
3,100 | 7.99 | 7.99 | 7.93 | 0 | 0 | 0 |
| 17/02/2026 |
7.93
|
3,100 | 7.99 | 7.99 | 7.93 | 0 | 0 | 0 |
| 16/02/2026 |
7.93
|
3,100 | 7.99 | 7.99 | 7.93 | 0 | 0 | 0 |
| 13/02/2026 |
8.45
|
8,300 | 8.45 | 8.45 | 8.42 | 0 | 0 | 0 |
| 12/02/2026 |
8.36
|
900 | 8.36 | 8.37 | 8.36 | 0 | 0 | 0 |
| 11/02/2026 |
8.36
|
3,900 | 8.29 | 8.45 | 8.29 | 0 | 0 | 0 |
| 10/02/2026 |
8.29
|
8,000 | 8.36 | 8.36 | 8.27 | 0 | 0 | 0 |
| 09/02/2026 |
8.36
|
2,000 | 8.41 | 8.41 | 8.36 | 0 | 0 | 0 |
| 06/02/2026 |
8.41
|
15,800 | 8.54 | 8.55 | 8.40 | 0 | 0 | 0 |
| 05/02/2026 |
8.55
|
8,900 | 8.55 | 8.71 | 8.54 | 0 | 0 | 0 |
| 04/02/2026 |
8.54
|
16,500 | 8.54 | 8.55 | 8.54 | 0 | 0 | 0 |
| 03/02/2026 |
8.54
|
26,400 | 8.58 | 8.64 | 8.54 | 0 | 0 | 0 |
| 02/02/2026 |
8.58
|
3,200 | 8.68 | 8.68 | 8.57 | 0 | 0 | 0 |
| 30/01/2026 |
8.68
|
12,600 | 8.64 | 8.80 | 8.64 | 0 | 0 | 0 |
| 29/01/2026 |
8.68
|
7,000 | 8.56 | 8.70 | 8.56 | 0 | 0 | 0 |
| 28/01/2026 |
8.55
|
9,900 | 8.68 | 8.82 | 8.55 | 0 | 0 | 0 |
| 27/01/2026 |
8.68
|
15,000 | 8.59 | 8.84 | 8.57 | 0 | 0 | 0 |
| 26/01/2026 |
8.56
|
6,300 | 8.57 | 8.57 | 8.54 | 0 | 0 | 0 |
| 23/01/2026 |
8.57
|
17,600 | 8.63 | 8.63 | 8.55 | 0 | 0 | 0 |
| 22/01/2026 |
8.63
|
9,500 | 8.64 | 8.82 | 8.61 | 0 | 0 | 0 |
| 21/01/2026 |
8.64
|
15,400 | 8.67 | 8.67 | 8.54 | 0 | 0 | 0 |
| 20/01/2026 |
8.67
|
22,300 | 8.83 | 8.83 | 8.66 | 0 | 0 | 0 |
| 19/01/2026 |
8.83
|
17,800 | 8.60 | 8.83 | 8.60 | 0 | 0 | 0 |
| 16/01/2026 |
8.83
|
35,400 | 9.17 | 9.17 | 8.66 | 0 | 0 | 0 |
| 15/01/2026 |
8.82
|
24,000 | 8.89 | 8.89 | 8.68 | 0 | 0 | 0 |
| 14/01/2026 |
8.82
|
113,600 | 8.37 | 8.92 | 8.37 | 0 | 0 | 0 |
| 13/01/2026 |
8.82
|
27,200 | 8.87 | 8.87 | 8.80 | 0 | 0 | 0 |
| 12/01/2026 |
8.87
|
48,300 | 8.79 | 9.37 | 8.73 | 0 | 0 | 0 |
| 09/01/2026 |
8.79
|
3,400 | 8.87 | 8.92 | 8.79 | 0 | 0 | 0 |
| 08/01/2026 |
8.87
|
16,700 | 8.92 | 8.97 | 8.83 | 0 | 0 | 0 |
| 07/01/2026 |
8.83
|
11,000 | 8.98 | 8.98 | 8.64 | 0 | 0 | 0 |
| 06/01/2026 |
8.71
|
19,200 | 8.68 | 8.73 | 8.68 | 0 | 0 | 0 |
| 05/01/2026 |
8.70
|
16,500 | 8.99 | 8.99 | 8.70 | 0 | 0 | 0 |
| 02/01/2026 |
8.68
|
12,600 | 8.64 | 8.80 | 8.64 | 0 | 0 | 0 |
| 01/01/2026 |
8.98
|
5,800 | 9.01 | 9.01 | 8.83 | 0 | 0 | 0 |
| 31/12/2025 |
8.98
|
5,800 | 9.01 | 9.01 | 8.83 | 0 | 0 | 0 |
| 30/12/2025 |
8.92
|
2,700 | 8.74 | 8.92 | 8.74 | 0 | 0 | 0 |
| 29/12/2025 |
8.66
|
4,100 | 8.91 | 8.91 | 8.63 | 0 | 0 | 0 |
| 26/12/2025 |
8.54
|
38,900 | 8.64 | 8.92 | 8.54 | 0 | 0 | 0 |
| 25/12/2025 |
8.92
|
14,300 | 8.97 | 9.01 | 8.92 | 0 | 0 | 0 |
| 24/12/2025 |
8.97
|
17,100 | 8.99 | 8.99 | 8.64 | 0 | 0 | 0 |
| 23/12/2025 |
8.99
|
15,600 | 8.92 | 9.18 | 8.92 | 0 | 0 | 0 |
| 22/12/2025 |
8.91
|
35,900 | 8.99 | 8.99 | 8.91 | 0 | 0 | 0 |
| 19/12/2025 |
8.99
|
31,200 | 9.01 | 9.01 | 8.91 | 0 | 0 | 0 |
| 18/12/2025 |
9.01
|
11,900 | 9.00 | 9.11 | 8.93 | 0 | 0 | 0 |
| 17/12/2025 |
8.96
|
20,900 | 9.29 | 9.29 | 8.96 | 0 | 0 | 0 |
| 16/12/2025 |
9.20
|
26,400 | 8.74 | 9.29 | 8.73 | 0 | 0 | 0 |
| 15/12/2025 |
8.93
|
10,400 | 9.39 | 9.39 | 8.92 | 0 | 0 | 0 |