| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-1 | -10.10% | 1,189,700 | 0 | 0 |
8.70
10.20
9.20
|
|
2 tháng
(2026-06-04) |
-1.20 | -11.88% | 2,290,900 | 0 | 0 |
8.70
10.30
9.20
|
|
3 tháng
(2026-05-05) |
-2.20 | -19.82% | 4,987,700 | 0 | 0 |
8.70
11.20
9.20
|
|
6 tháng
(2026-02-04) |
-4.10 | -31.54% | 22,787,900 | 0 | 0 |
8.70
13.20
9.20
|
|
12 tháng
(2025-08-08) |
-0.46 | -4.92% | 119,230,700 | 0 | 0 |
7.93
13.80
9.20
|
|
24 tháng
(2024-08-13) |
2.31 | 35.04% | 219,263,231 | 0 | 0 |
4.68
13.80
9.20
|
|
36 tháng
(2023-08-21) |
0.21 | 2.39% | 313,070,461 | 0 | 0 |
4.68
13.80
9.20
|
|
60 tháng
(2021-08-30) |
-2.53 | -22.13% | 805,883,238 | 0 | 0 |
3.09
24.83
9.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2026 |
9
|
10,000 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 03/08/2026 |
9.20
|
51,600 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
| 31/07/2026 |
8.90
|
27,700 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 30/07/2026 |
9
|
49,300 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 29/07/2026 |
8.70
|
22,600 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 28/07/2026 |
8.70
|
28,500 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 27/07/2026 |
8.90
|
182,000 | 8.90 | 9 | 8.50 | 0 | 0 | 0 |
| 24/07/2026 |
9
|
14,500 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 23/07/2026 |
8.90
|
114,000 | 8.80 | 9.10 | 8.60 | 0 | 0 | 0 |
| 22/07/2026 |
9
|
104,000 | 8.50 | 9.50 | 8.50 | 0 | 0 | 0 |
| 21/07/2026 |
9.20
|
43,500 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
| 20/07/2026 |
9.40
|
19,200 | 9.10 | 9.70 | 9.10 | 0 | 0 | 0 |
| 17/07/2026 |
9.40
|
8,800 | 9.70 | 9.70 | 9.30 | 0 | 0 | 0 |
| 16/07/2026 |
9.60
|
125,600 | 9.50 | 9.60 | 9.10 | 0 | 0 | 0 |
| 15/07/2026 |
9.50
|
24,800 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
| 14/07/2026 |
9.70
|
67,300 | 9.60 | 9.80 | 9.50 | 0 | 0 | 0 |
| 13/07/2026 |
9.70
|
46,300 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
| 10/07/2026 |
9.90
|
34,100 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
| 09/07/2026 |
9.90
|
80,100 | 10.20 | 10.40 | 9.80 | 0 | 0 | 0 |
| 08/07/2026 |
10.20
|
63,700 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
| 07/07/2026 |
10.10
|
60,600 | 10.10 | 10.80 | 9.90 | 0 | 0 | 0 |
| 06/07/2026 |
9.90
|
73,100 | 10.20 | 10.20 | 9.90 | 0 | 0 | 0 |
| 03/07/2026 |
10
|
28,700 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
| 02/07/2026 |
10.30
|
66,400 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
| 01/07/2026 |
10.30
|
90,500 | 10.30 | 10.40 | 9.90 | 0 | 0 | 0 |
| 30/06/2026 |
10.20
|
31,600 | 10.20 | 10.50 | 10.20 | 0 | 0 | 0 |
| 29/06/2026 |
10.30
|
209,200 | 9.90 | 10.50 | 9.80 | 0 | 0 | 0 |
| 26/06/2026 |
10
|
26,000 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
| 25/06/2026 |
10
|
65,300 | 9.70 | 10 | 9.70 | 0 | 0 | 0 |
| 24/06/2026 |
9.80
|
45,400 | 9.90 | 10 | 9.70 | 0 | 0 | 0 |
| 23/06/2026 |
9.90
|
48,000 | 10 | 10 | 9.80 | 0 | 0 | 0 |
| 22/06/2026 |
10
|
24,500 | 9.90 | 10.10 | 9.90 | 0 | 0 | 0 |
| 19/06/2026 |
9.90
|
28,300 | 9.90 | 10.10 | 9.90 | 0 | 0 | 0 |
| 18/06/2026 |
10
|
18,900 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
| 17/06/2026 |
10
|
32,300 | 9.90 | 10.10 | 9.90 | 0 | 0 | 0 |
| 16/06/2026 |
10
|
45,200 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
| 15/06/2026 |
10
|
45,100 | 10.10 | 10.20 | 9.90 | 0 | 0 | 0 |
| 12/06/2026 |
10
|
36,700 | 9.90 | 10.10 | 9.90 | 0 | 0 | 0 |
| 11/06/2026 |
10
|
29,200 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 10/06/2026 |
9.90
|
50,700 | 9.80 | 10.20 | 9.80 | 0 | 0 | 0 |
| 09/06/2026 |
9.90
|
56,000 | 10.10 | 10.10 | 9.70 | 0 | 0 | 0 |
| 08/06/2026 |
9.90
|
49,700 | 9.70 | 10.10 | 9.70 | 0 | 0 | 0 |
| 05/06/2026 |
10
|
35,600 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
| 04/06/2026 |
10.10
|
37,900 | 10 | 10.10 | 9.80 | 0 | 0 | 0 |
| 03/06/2026 |
10.10
|
62,900 | 9.90 | 10.30 | 9.90 | 0 | 0 | 0 |
| 02/06/2026 |
10
|
109,300 | 10 | 10.10 | 9.80 | 0 | 0 | 0 |
| 01/06/2026 |
10.10
|
136,400 | 10.40 | 10.40 | 9.90 | 0 | 0 | 0 |
| 29/05/2026 |
10.40
|
257,200 | 10.30 | 10.40 | 10 | 0 | 0 | 0 |
| 28/05/2026 |
10.30
|
111,200 | 10.60 | 10.70 | 10.30 | 0 | 0 | 0 |
| 27/05/2026 |
10.60
|
73,100 | 10.60 | 10.70 | 10.50 | 0 | 0 | 0 |
| 26/05/2026 |
10.70
|
137,800 | 10.60 | 10.90 | 10.60 | 0 | 0 | 0 |
| 25/05/2026 |
10.80
|
25,900 | 10.60 | 11 | 10.60 | 0 | 0 | 0 |
| 22/05/2026 |
10.80
|
102,000 | 11 | 11.10 | 10.70 | 0 | 0 | 0 |
| 21/05/2026 |
11
|
21,400 | 11.20 | 11.30 | 10.90 | 0 | 0 | 0 |
| 20/05/2026 |
11.20
|
374,900 | 10.90 | 11.50 | 10.80 | 0 | 0 | 0 |
| 19/05/2026 |
10.90
|
86,400 | 10.90 | 10.90 | 10.60 | 0 | 0 | 0 |
| 18/05/2026 |
10.90
|
69,600 | 10.80 | 11.10 | 10.80 | 0 | 0 | 0 |
| 15/05/2026 |
11
|
46,200 | 11.20 | 11.20 | 10.80 | 0 | 0 | 0 |
| 14/05/2026 |
11.20
|
99,700 | 11.20 | 11.20 | 10.90 | 0 | 0 | 0 |
| 13/05/2026 |
11.20
|
47,100 | 11.30 | 11.30 | 10.90 | 0 | 0 | 0 |
| 12/05/2026 |
11.10
|
96,600 | 10.90 | 11.30 | 10.90 | 0 | 0 | 0 |
| 11/05/2026 |
11
|
63,100 | 11.20 | 11.30 | 10.80 | 0 | 0 | 0 |
| 08/05/2026 |
11.10
|
78,600 | 10.90 | 11.20 | 10.80 | 0 | 0 | 0 |
| 07/05/2026 |
10.90
|
196,500 | 10.50 | 11 | 10.50 | 0 | 0 | 0 |
| 06/05/2026 |
10.80
|
377,100 | 11.30 | 11.30 | 10.40 | 0 | 0 | 0 |
| 05/05/2026 |
11.10
|
123,800 | 11.30 | 11.30 | 10.90 | 0 | 0 | 0 |
| 04/05/2026 |
11.20
|
87,700 | 11.30 | 11.50 | 11.10 | 0 | 0 | 0 |
| 29/04/2026 |
11.30
|
132,800 | 11.40 | 11.40 | 11.10 | 0 | 0 | 0 |
| 28/04/2026 |
11.50
|
30,400 | 11.50 | 11.50 | 11.30 | 0 | 0 | 0 |
| 24/04/2026 |
11.60
|
122,300 | 11.70 | 11.70 | 11.30 | 0 | 0 | 0 |
| 23/04/2026 |
11.60
|
124,200 | 11.90 | 11.90 | 11.30 | 0 | 0 | 0 |
| 22/04/2026 |
11.70
|
274,000 | 11.90 | 11.90 | 11.40 | 0 | 0 | 0 |
| 21/04/2026 |
11.90
|
96,000 | 11.80 | 12 | 11.50 | 0 | 0 | 0 |
| 20/04/2026 |
11.80
|
71,800 | 12.10 | 12.10 | 11.60 | 0 | 0 | 0 |
| 17/04/2026 |
11.70
|
139,700 | 12.10 | 12.10 | 11.70 | 0 | 0 | 0 |
| 16/04/2026 |
11.80
|
143,300 | 12 | 12 | 11.70 | 0 | 0 | 0 |
| 15/04/2026 |
12
|
213,100 | 12.30 | 12.30 | 11.90 | 0 | 0 | 0 |
| 14/04/2026 |
12.20
|
368,200 | 11.60 | 12.20 | 11.60 | 0 | 0 | 0 |
| 13/04/2026 |
11.80
|
147,700 | 11.60 | 12 | 11.60 | 0 | 0 | 0 |
| 10/04/2026 |
12
|
182,700 | 11.80 | 12.20 | 11.80 | 0 | 0 | 0 |
| 09/04/2026 |
11.60
|
397,900 | 11.30 | 11.90 | 11.10 | 0 | 0 | 0 |
| 08/04/2026 |
11.10
|
188,500 | 11 | 11.50 | 10.90 | 0 | 0 | 0 |
| 07/04/2026 |
10.90
|
91,200 | 10.80 | 11 | 10.60 | 0 | 0 | 0 |
| 06/04/2026 |
10.90
|
125,300 | 11.20 | 11.20 | 10.60 | 0 | 0 | 0 |
| 03/04/2026 |
11.10
|
150,000 | 11.50 | 11.50 | 11 | 0 | 0 | 0 |
| 02/04/2026 |
11.40
|
569,800 | 10.50 | 11.50 | 10.30 | 0 | 0 | 0 |
| 01/04/2026 |
10.60
|
148,300 | 10.50 | 10.70 | 10.30 | 0 | 0 | 0 |
| 31/03/2026 |
10.30
|
71,500 | 10.70 | 10.70 | 10 | 0 | 0 | 0 |
| 30/03/2026 |
10.30
|
32,900 | 10 | 10.30 | 10 | 0 | 0 | 0 |
| 27/03/2026 |
10.20
|
166,000 | 10.10 | 10.50 | 10 | 0 | 0 | 0 |
| 26/03/2026 |
10.30
|
50,800 | 10.10 | 10.70 | 10.10 | 0 | 0 | 0 |
| 25/03/2026 |
10.40
|
170,500 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
| 24/03/2026 |
10
|
139,900 | 9.70 | 10.40 | 9.70 | 0 | 0 | 0 |
| 23/03/2026 |
9.70
|
129,800 | 10.50 | 10.50 | 9.50 | 0 | 0 | 0 |
| 20/03/2026 |
10.10
|
117,700 | 10.40 | 10.40 | 10.10 | 0 | 0 | 0 |
| 19/03/2026 |
10.40
|
175,000 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
| 18/03/2026 |
10.70
|
251,000 | 10.70 | 10.70 | 10.40 | 0 | 0 | 0 |
| 17/03/2026 |
10.60
|
117,200 | 10.70 | 10.90 | 10.50 | 0 | 0 | 0 |
| 16/03/2026 |
10.60
|
169,600 | 10.70 | 10.90 | 10.50 | 0 | 0 | 0 |
| 13/03/2026 |
10.80
|
175,400 | 10.50 | 10.90 | 10.50 | 0 | 0 | 0 |
| 12/03/2026 |
10.70
|
135,800 | 10.80 | 11 | 10.50 | 0 | 0 | 0 |