| 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) |
-0.46 | -5.27% | 281,800 | -200 | -0.0 |
8.27
9.88
8.50
|
|
2 tháng
(2026-07-20) |
-1.01 | -10.88% | 890,400 | -100 | -0.0 |
8.27
9.88
8.50
|
|
3 tháng
(2026-06-22) |
-0.73 | -8.11% | 1,560,700 | -100 | -0.0 |
8.27
9.88
8.50
|
|
6 tháng
(2026-03-23) |
-1.38 | -14.30% | 4,347,900 | 3,900 | 0.0 |
8.27
10.85
8.50
|
|
12 tháng
(2025-09-23) |
-3.23 | -28.09% | 12,839,000 | 3,400 | 0.0 |
8.27
11.50
8.50
|
|
24 tháng
(2024-09-30) |
2.27 | 37.83% | 36,037,600 | 3,400 | 0.0 |
5.60
12.70
8.50
|
|
36 tháng
(2023-10-04) |
1.94 | 30.70% | 61,059,300 | 3,374 | 0.0 |
5.51
12.70
8.50
|
|
60 tháng
(2021-10-14) |
-2.35 | -22.13% | 200,335,500 | -53,771 | -2.8 |
5.38
21.74
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
8.50
|
1,400 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| 17/09/2026 |
8.27
|
55,400 | 8.30 | 8.86 | 8.27 | 100 | 0 | 0 |
| 16/09/2026 |
8.88
|
400 | 8.60 | 8.88 | 8.60 | 0 | 0 | 0 |
| 15/09/2026 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 14/09/2026 |
8.95
|
100 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 11/09/2026 |
8.75
|
6,700 | 8.22 | 8.75 | 8.22 | 0 | 200 | -0.0 |
| 10/09/2026 |
8.80
|
1,000 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 09/09/2026 |
8.88
|
18,500 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
| 08/09/2026 |
8.90
|
11,900 | 9.05 | 9.05 | 8.80 | 0 | 0 | 0 |
| 07/09/2026 |
8.70
|
4,300 | 8.80 | 8.80 | 8.70 | 0 | 700 | -0.0 |
| 04/09/2026 |
8.88
|
9,900 | 8.80 | 9 | 8.70 | 0 | 200 | -0.0 |
| 03/09/2026 |
8.88
|
10,200 | 8.96 | 8.98 | 8.80 | 0 | 700 | -0.0 |
| 02/09/2026 |
9.31
|
45,500 | 9.54 | 9.60 | 9.22 | 0 | 0 | 0 |
| 01/09/2026 |
9.88
|
19,100 | 9.51 | 9.99 | 9.10 | 0 | 0 | 0 |
| 31/08/2026 |
8.95
|
100 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 28/08/2026 |
8.98
|
5,000 | 8.73 | 8.98 | 8.73 | 0 | 0 | 0 |
| 27/08/2026 |
8.99
|
5,300 | 9.16 | 9.16 | 8.70 | 0 | 0 | 0 |
| 26/08/2026 |
8.89
|
14,100 | 8.89 | 8.89 | 8.70 | 0 | 0 | 0 |
| 25/08/2026 |
8.88
|
7,400 | 8.85 | 9 | 8.85 | 0 | 0 | 0 |
| 24/08/2026 |
8.88
|
22,600 | 8.85 | 8.99 | 8.85 | 200 | 0 | 0.0 |
| 21/08/2026 |
8.85
|
23,700 | 8.80 | 8.90 | 8.75 | 1,400 | 0 | 0.0 |
| 20/08/2026 |
8.80
|
9,000 | 8.70 | 8.80 | 8.62 | 0 | 0 | 0 |
| 19/08/2026 |
8.73
|
11,600 | 8.80 | 8.80 | 8.61 | 0 | 100 | -0.0 |
| 18/08/2026 |
8.88
|
59,400 | 8.75 | 8.95 | 8.60 | 0 | 100 | -0.0 |
| 17/08/2026 |
8.80
|
21,800 | 8.85 | 8.89 | 8.60 | 0 | 1,000 | -0.0 |
| 14/08/2026 |
8.89
|
29,100 | 8.99 | 8.99 | 8.80 | 0 | 0 | 0 |
| 13/08/2026 |
8.90
|
19,200 | 8.96 | 9.34 | 8.80 | 0 | 0 | 0 |
| 12/08/2026 |
8.97
|
2,100 | 9.10 | 9.23 | 8.97 | 0 | 0 | 0 |
| 11/08/2026 |
9
|
45,700 | 9 | 9.20 | 8.90 | 1,200 | 0 | 0.0 |
| 10/08/2026 |
9.27
|
70,600 | 9.34 | 9.34 | 8.90 | 0 | 3,500 | -0.0 |
| 07/08/2026 |
8.95
|
43,900 | 8.90 | 9.19 | 8.86 | 0 | 0 | 0 |
| 06/08/2026 |
8.90
|
26,600 | 9.20 | 9.20 | 8.90 | 0 | 200 | -0.0 |
| 05/08/2026 |
9.20
|
53,900 | 9 | 9.28 | 8.90 | 0 | 1,100 | -0.0 |
| 04/08/2026 |
8.90
|
53,900 | 9.02 | 9.29 | 8.90 | 0 | 0 | 0 |
| 03/08/2026 |
9.29
|
26,200 | 9.20 | 9.30 | 9.10 | 600 | 0 | 0.0 |
| 31/07/2026 |
9.39
|
60,200 | 9.20 | 9.47 | 9 | 0 | 0 | 0 |
| 30/07/2026 |
9.30
|
22,300 | 9.20 | 9.33 | 9.15 | 3,800 | 0 | 0.0 |
| 29/07/2026 |
9.20
|
700 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 28/07/2026 |
9.10
|
11,600 | 8.80 | 9.20 | 8.80 | 0 | 0 | 0 |
| 27/07/2026 |
9
|
7,500 | 9 | 9 | 8.80 | 200 | 0 | 0.0 |
| 24/07/2026 |
9
|
1,200 | 9 | 9 | 9 | 0 | 0 | 0 |
| 23/07/2026 |
9
|
9,300 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 22/07/2026 |
9
|
17,500 | 9 | 9.15 | 8.90 | 200 | 0 | 0.0 |
| 21/07/2026 |
9.15
|
2,700 | 9.38 | 9.38 | 9.15 | 0 | 0 | 0 |
| 20/07/2026 |
9.28
|
23,200 | 9.20 | 9.35 | 8.95 | 0 | 0 | 0 |
| 17/07/2026 |
9.20
|
12,500 | 9.20 | 9.36 | 9.20 | 0 | 0 | 0 |
| 16/07/2026 |
9.33
|
14,000 | 9.20 | 9.35 | 9.20 | 0 | 0 | 0 |
| 15/07/2026 |
9.49
|
106,000 | 9.30 | 9.68 | 9.30 | 0 | 0 | 0 |
| 14/07/2026 |
9.30
|
73,400 | 9.23 | 9.68 | 9.23 | 0 | 0 | 0 |
| 13/07/2026 |
9.20
|
84,800 | 9.49 | 9.65 | 9.20 | 0 | 800 | -0.0 |
| 10/07/2026 |
9.65
|
46,600 | 9.61 | 9.68 | 9.40 | 0 | 200 | -0.0 |
| 09/07/2026 |
9.61
|
44,300 | 9.33 | 9.79 | 9.33 | 0 | 0 | 0 |
| 08/07/2026 |
9.61
|
31,000 | 9.30 | 9.68 | 9.30 | 0 | 0 | 0 |
| 07/07/2026 |
9.40
|
49,400 | 9.30 | 9.70 | 9.30 | 0 | 0 | 0 |
| 06/07/2026 |
9.40
|
5,000 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 |
| 03/07/2026 |
9.40
|
58,700 | 9.30 | 9.47 | 9.30 | 0 | 0 | 0 |
| 02/07/2026 |
9.38
|
37,100 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
| 01/07/2026 |
9.30
|
32,000 | 9.10 | 9.35 | 8.90 | 1,000 | 0 | 0.0 |
| 30/06/2026 |
9.30
|
2,300 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 29/06/2026 |
9.30
|
1,200 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 26/06/2026 |
9.35
|
8,900 | 9.30 | 9.35 | 9.20 | 0 | 0 | 0 |
| 25/06/2026 |
9.30
|
5,500 | 9.28 | 9.50 | 9.28 | 0 | 0 | 0 |
| 24/06/2026 |
9.28
|
28,600 | 9.20 | 9.28 | 9.06 | 0 | 0 | 0 |
| 23/06/2026 |
9.30
|
14,900 | 9.05 | 9.35 | 8.97 | 0 | 0 | 0 |
| 22/06/2026 |
9
|
14,100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 19/06/2026 |
9
|
7,500 | 9.35 | 9.35 | 9 | 0 | 0 | 0 |
| 18/06/2026 |
9.17
|
1,300 | 9 | 9.35 | 9 | 0 | 0 | 0 |
| 17/06/2026 |
9.27
|
7,400 | 9.30 | 9.40 | 9.27 | 0 | 0 | 0 |
| 16/06/2026 |
9.30
|
22,800 | 9.44 | 9.44 | 9.30 | 0 | 0 | 0 |
| 15/06/2026 |
9.45
|
5,000 | 9.49 | 9.49 | 9.30 | 0 | 0 | 0 |
| 12/06/2026 |
9.33
|
2,600 | 9.46 | 9.46 | 9.31 | 0 | 0 | 0 |
| 11/06/2026 |
9.46
|
15,000 | 9.48 | 9.48 | 9.30 | 0 | 0 | 0 |
| 10/06/2026 |
9.47
|
7,900 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
| 09/06/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 08/06/2026 |
9.50
|
7,700 | 9.32 | 9.50 | 9.11 | 0 | 0 | 0 |
| 05/06/2026 |
9.50
|
2,400 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
| 04/06/2026 |
9.40
|
5,200 | 9.65 | 9.65 | 9.40 | 0 | 0 | 0 |
| 03/06/2026 |
9.60
|
3,700 | 9.60 | 9.79 | 9.40 | 0 | 0 | 0 |
| 02/06/2026 |
9.60
|
4,200 | 9.50 | 9.60 | 9.32 | 0 | 0 | 0 |
| 01/06/2026 |
9.60
|
19,500 | 9.60 | 9.79 | 9.50 | 0 | 700 | -0.0 |
| 29/05/2026 |
9.60
|
35,700 | 9.57 | 9.69 | 9.50 | 4,000 | 0 | 0.0 |
| 28/05/2026 |
9.60
|
16,700 | 9.35 | 9.68 | 9.35 | 0 | 0 | 0 |
| 27/05/2026 |
9.48
|
7,300 | 9.35 | 9.48 | 9.30 | 700 | 100 | 0.0 |
| 26/05/2026 |
9.38
|
5,400 | 9.20 | 9.70 | 9.20 | 0 | 0 | 0 |
| 25/05/2026 |
9.35
|
2,800 | 9.36 | 9.36 | 9.35 | 100 | 0 | 0.0 |
| 22/05/2026 |
9.40
|
10,700 | 9.40 | 9.60 | 9.35 | 0 | 0 | 0 |
| 21/05/2026 |
9.55
|
36,600 | 9.50 | 9.97 | 9.50 | 0 | 0 | 0 |
| 20/05/2026 |
9.50
|
71,900 | 9.50 | 9.95 | 9.45 | 0 | 0 | 0 |
| 19/05/2026 |
9.75
|
64,000 | 9.60 | 9.97 | 9.60 | 0 | 2,100 | -0.0 |
| 18/05/2026 |
9.78
|
57,100 | 9.30 | 9.98 | 9.30 | 0 | 0 | 0 |
| 15/05/2026 |
9.65
|
93,200 | 9.65 | 9.98 | 9.60 | 400 | 0 | 0.0 |
| 14/05/2026 |
9.65
|
86,500 | 9.31 | 9.79 | 9.31 | 1,700 | 0 | 0.0 |
| 13/05/2026 |
9.57
|
4,000 | 9.22 | 9.57 | 9.22 | 0 | 0 | 0 |
| 12/05/2026 |
9.64
|
28,100 | 9.10 | 9.64 | 9.10 | 0 | 0 | 0 |
| 11/05/2026 |
9.32
|
11,900 | 9.25 | 9.33 | 9.12 | 0 | 0 | 0 |
| 08/05/2026 |
9.33
|
41,100 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
| 07/05/2026 |
9.33
|
20,300 | 9.25 | 9.38 | 9.25 | 0 | 0 | 0 |
| 06/05/2026 |
9.33
|
20,500 | 9.32 | 9.34 | 9.23 | 0 | 0 | 0 |
| 05/05/2026 |
9.33
|
17,200 | 9.20 | 9.33 | 9.20 | 0 | 0 | 0 |
| 04/05/2026 |
9.20
|
37,700 | 9.30 | 9.40 | 9.07 | 0 | 0 | 0 |