| 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) |
-0.90 | -10.71% | 315,000 | -2,500 | -0.0 |
7.50
10.10
7.50
|
|
2 tháng
(2026-07-20) |
-0.90 | -10.71% | 614,400 | -3,500 | -0.0 |
7.50
10.10
7.50
|
|
3 tháng
(2026-06-22) |
-1.70 | -18.48% | 1,148,800 | -3,800 | -0.0 |
7.50
10.30
7.50
|
|
6 tháng
(2026-03-23) |
-2.50 | -25% | 6,215,800 | 500 | 0.0 |
7.50
10.30
7.50
|
|
12 tháng
(2025-09-23) |
-7.50 | -50% | 24,316,100 | -160,300 | -1.8 |
7.50
15.50
7.50
|
|
24 tháng
(2024-09-30) |
-15.30 | -67.11% | 55,908,014 | -126,030 | -1.2 |
7.50
38.50
7.50
|
|
36 tháng
(2023-10-13) |
-0.20 | -2.60% | 57,820,314 | -125,630 | -1.2 |
7.50
38.50
7.50
|
|
60 tháng
(2023-01-13) |
-0.20 | -2.60% | 58,843,714 | -125,630 | -1.2 |
7.50
38.50
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
7.50
|
21,500 | 7.70 | 7.80 | 7.20 | 0 | 0 | 0 |
| 17/09/2026 |
7.50
|
23,400 | 7.40 | 7.80 | 7.20 | 0 | 0 | 0 |
| 16/09/2026 |
7.50
|
78,200 | 7.60 | 7.80 | 6.60 | 0 | 0 | 0 |
| 15/09/2026 |
7.80
|
9,900 | 7.80 | 8 | 7.40 | 0 | 0 | 0 |
| 14/09/2026 |
7.70
|
8,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 11/09/2026 |
7.60
|
10,000 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 10/09/2026 |
7.90
|
1,400 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 09/09/2026 |
8
|
2,100 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 08/09/2026 |
8
|
3,900 | 8.10 | 8.20 | 7.80 | 0 | 0 | 0 |
| 07/09/2026 |
8.10
|
2,700 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 04/09/2026 |
8.10
|
1,700 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 03/09/2026 |
8.20
|
1,200 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 02/09/2026 |
10.10
|
73,400 | 10.30 | 10.30 | 9.90 | 500 | 3,000 | -0.0 |
| 01/09/2026 |
9.90
|
49,400 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
| 31/08/2026 |
7.70
|
8,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 28/08/2026 |
8.40
|
1,200 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
| 27/08/2026 |
8.20
|
4,000 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 26/08/2026 |
8.50
|
4,500 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 25/08/2026 |
8.50
|
1,000 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 24/08/2026 |
8.40
|
16,400 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 21/08/2026 |
8.30
|
5,900 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 20/08/2026 |
8.30
|
2,000 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 19/08/2026 |
8.40
|
5,500 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 18/08/2026 |
8.40
|
1,900 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 17/08/2026 |
8.20
|
7,600 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 14/08/2026 |
8.30
|
15,100 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 13/08/2026 |
8.50
|
18,200 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
| 12/08/2026 |
8.50
|
7,500 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 11/08/2026 |
8.70
|
34,200 | 8.70 | 8.80 | 8.40 | 0 | 0 | 0 |
| 10/08/2026 |
8.70
|
17,400 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 07/08/2026 |
8.50
|
7,700 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 06/08/2026 |
8.40
|
8,300 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 05/08/2026 |
8.50
|
9,900 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 04/08/2026 |
8.50
|
23,100 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| 03/08/2026 |
8.20
|
26,900 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 31/07/2026 |
8
|
11,900 | 7.80 | 8.20 | 7.80 | 0 | 0 | 0 |
| 30/07/2026 |
7.90
|
18,000 | 7.70 | 7.90 | 7.50 | 0 | 0 | 0 |
| 29/07/2026 |
7.80
|
10,300 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 28/07/2026 |
7.90
|
2,700 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 27/07/2026 |
7.90
|
2,500 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 24/07/2026 |
7.90
|
3,200 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 23/07/2026 |
7.80
|
15,500 | 8.10 | 8.10 | 7.20 | 0 | 0 | 0 |
| 22/07/2026 |
8.10
|
22,200 | 8.20 | 8.30 | 7.60 | 0 | 0 | 0 |
| 21/07/2026 |
8.20
|
25,100 | 8.30 | 8.30 | 8 | 0 | 1,000 | -0.0 |
| 20/07/2026 |
8.40
|
10,200 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 17/07/2026 |
8.40
|
10,100 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 16/07/2026 |
8.40
|
18,400 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 15/07/2026 |
8.50
|
12,100 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
| 14/07/2026 |
8.50
|
22,900 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 13/07/2026 |
8.30
|
20,800 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
| 10/07/2026 |
8.70
|
15,900 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 09/07/2026 |
8.90
|
16,100 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 08/07/2026 |
9
|
4,500 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 07/07/2026 |
9
|
14,400 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 06/07/2026 |
8.90
|
17,800 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 03/07/2026 |
9
|
4,400 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 02/07/2026 |
10.30
|
104,100 | 10.40 | 10.40 | 10.10 | 0 | 0 | 0 |
| 01/07/2026 |
9.10
|
12,100 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 30/06/2026 |
8.90
|
13,100 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 29/06/2026 |
9.10
|
47,200 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 26/06/2026 |
9
|
30,600 | 9 | 9.10 | 8.90 | 0 | 300 | -0.0 |
| 25/06/2026 |
9
|
22,000 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 24/06/2026 |
9.10
|
36,500 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 23/06/2026 |
9.10
|
67,000 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 22/06/2026 |
9.20
|
44,400 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 |
| 19/06/2026 |
9.30
|
119,200 | 9.10 | 9.60 | 9 | 0 | 0 | 0 |
| 18/06/2026 |
9.10
|
70,000 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
| 17/06/2026 |
9.40
|
141,200 | 9.30 | 9.70 | 9.10 | 0 | 0 | 0 |
| 16/06/2026 |
9.30
|
58,800 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 15/06/2026 |
9.20
|
33,900 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
| 12/06/2026 |
9.10
|
77,100 | 9.10 | 9.50 | 9 | 0 | 0 | 0 |
| 11/06/2026 |
9
|
6,600 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 10/06/2026 |
9.10
|
12,400 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
| 09/06/2026 |
9.10
|
8,600 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 08/06/2026 |
9.20
|
12,700 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 05/06/2026 |
9.20
|
10,900 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
| 04/06/2026 |
9.20
|
14,400 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| 03/06/2026 |
9.20
|
49,900 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
| 02/06/2026 |
9.40
|
36,300 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
| 01/06/2026 |
9.50
|
34,800 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
| 29/05/2026 |
9.60
|
31,200 | 9.60 | 9.70 | 9.50 | 0 | 100 | -0.0 |
| 28/05/2026 |
9.70
|
23,000 | 9.70 | 9.70 | 9.40 | 0 | 0 | 0 |
| 27/05/2026 |
9.70
|
39,800 | 9.70 | 9.80 | 9.60 | 100 | 400 | -0.0 |
| 26/05/2026 |
9.70
|
9,800 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 |
| 25/05/2026 |
9.80
|
33,600 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
| 22/05/2026 |
9.80
|
11,200 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
| 21/05/2026 |
9.90
|
16,300 | 9.80 | 9.90 | 9.70 | 100 | 0 | 0.0 |
| 20/05/2026 |
9.90
|
36,400 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
| 19/05/2026 |
9.90
|
50,200 | 10 | 10 | 9.80 | 0 | 0 | 0 |
| 18/05/2026 |
9.90
|
35,100 | 9.90 | 10 | 9.90 | 100 | 0 | 0.0 |
| 15/05/2026 |
9.90
|
101,100 | 10 | 10 | 9.90 | 7,200 | 0 | 0.1 |
| 14/05/2026 |
9.90
|
20,700 | 10 | 10.10 | 9.90 | 100 | 0 | 0.0 |
| 13/05/2026 |
10.10
|
211,900 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
| 12/05/2026 |
10
|
167,700 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 11/05/2026 |
9.90
|
15,400 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 08/05/2026 |
9.90
|
20,600 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 07/05/2026 |
9.90
|
109,000 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
| 06/05/2026 |
10
|
177,200 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
| 05/05/2026 |
10.10
|
25,000 | 10 | 10.10 | 10 | 0 | 0 | 0 |
| 04/05/2026 |
10
|
123,100 | 10.10 | 10.20 | 10 | 100 | 2,600 | -0.0 |