| 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) |
1.32 | 14.95% | 72,000 | 7,700 | 0.1 |
8.10
11.30
9.44
|
|
2 tháng
(2026-07-20) |
2.43 | 31.48% | 180,600 | 9,300 | 0.2 |
7.72
11.30
9.44
|
|
3 tháng
(2026-06-22) |
2.14 | 26.72% | 303,200 | 3,700 | 0.2 |
7.71
11.30
9.44
|
|
6 tháng
(2026-03-23) |
1.85 | 22.29% | 372,500 | -5,100 | 0.2 |
7.50
11.30
9.44
|
|
12 tháng
(2025-09-23) |
1.55 | 18.02% | 406,000 | -6,900 | 0.2 |
7.41
11.30
9.44
|
|
24 tháng
(2024-09-30) |
1.85 | 22.29% | 487,500 | -12,400 | 0.1 |
7.41
11.30
9.44
|
|
36 tháng
(2023-10-04) |
2.20 | 27.75% | 955,700 | -115,000 | -0.6 |
6.06
11.30
9.44
|
|
60 tháng
(2021-10-14) |
-2.26 | -18.24% | 1,911,500 | -208,677 | -3.6 |
5.96
12.70
9.44
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
9.44
|
800 | 9.45 | 9.45 | 9.44 | 100 | 0 | 0 |
| 17/09/2026 |
10.15
|
600 | 9.50 | 10.15 | 9.50 | 400 | 0 | 0 |
| 16/09/2026 |
9.87
|
300 | 9.87 | 9.87 | 9.87 | 0 | 0 | -0.0 |
| 15/09/2026 |
10.60
|
1,900 | 9.50 | 10.65 | 9.49 | 0 | 500 | -0.0 |
| 14/09/2026 |
10.20
|
600 | 10.20 | 11.40 | 10.20 | 0 | 300 | -0.0 |
| 11/09/2026 |
10.95
|
900 | 11.25 | 11.25 | 10.95 | 0 | 300 | -0.0 |
| 10/09/2026 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 09/09/2026 |
11.30
|
300 | 11.30 | 11.30 | 11.30 | 300 | 0 | 0.0 |
| 08/09/2026 |
10.70
|
700 | 10.20 | 10.70 | 9.77 | 0 | 0 | 0 |
| 07/09/2026 |
10.50
|
500 | 10.30 | 10.50 | 9.63 | 100 | 0 | 0.0 |
| 04/09/2026 |
10.35
|
14,600 | 10.35 | 10.80 | 10 | 13,600 | 0 | 0.1 |
| 03/09/2026 |
10.35
|
100 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
| 02/09/2026 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 01/09/2026 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 31/08/2026 |
10.20
|
600 | 10.20 | 11.40 | 10.20 | 0 | 300 | -0.0 |
| 28/08/2026 |
10.65
|
400 | 10.30 | 10.80 | 10.30 | 0 | 0 | 0 |
| 27/08/2026 |
10.30
|
5,300 | 10.45 | 10.45 | 9.18 | 0 | 5,000 | -0.0 |
| 26/08/2026 |
9.85
|
9,600 | 9.85 | 9.85 | 8.59 | 0 | 9,100 | -0.1 |
| 25/08/2026 |
9.21
|
11,400 | 10.40 | 10.50 | 9.21 | 10,300 | 100 | 0.1 |
| 24/08/2026 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 21/08/2026 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 20/08/2026 |
9.44
|
13,400 | 8.22 | 9.44 | 8.22 | 0 | 10,600 | -0.1 |
| 19/08/2026 |
8.83
|
10,500 | 9.40 | 9.98 | 8.83 | 9,200 | 0 | 0.1 |
| 18/08/2026 |
9.49
|
3,000 | 9.49 | 9.49 | 9.49 | 3,000 | 0 | 0.0 |
| 17/08/2026 |
8.88
|
100 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 14/08/2026 |
8.34
|
9,200 | 7.71 | 8.34 | 7.71 | 0 | 9,100 | -0.1 |
| 13/08/2026 |
7.81
|
2,900 | 7.81 | 7.81 | 7.81 | 0 | 2,900 | -0.0 |
| 12/08/2026 |
7.97
|
400 | 8 | 8 | 7.97 | 0 | 400 | -0.0 |
| 11/08/2026 |
8.55
|
13,500 | 9.44 | 9.44 | 8.55 | 12,100 | 0 | 0.1 |
| 10/08/2026 |
9.19
|
2,500 | 9.19 | 9.19 | 9.19 | 2,500 | 0 | 0.0 |
| 07/08/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 06/08/2026 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 05/08/2026 |
8.56
|
12,600 | 7.80 | 8.56 | 7.61 | 0 | 12,400 | -0.1 |
| 04/08/2026 |
8.01
|
2,500 | 8.01 | 8.01 | 8.01 | 0 | 2,500 | -0.0 |
| 03/08/2026 |
8.53
|
100 | 8.53 | 8.53 | 8.53 | 0 | 100 | -0.0 |
| 31/07/2026 |
9.17
|
100 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 30/07/2026 |
9.84
|
3,500 | 9.84 | 9.84 | 9.84 | 3,500 | 0 | 0.0 |
| 29/07/2026 |
9.29
|
11,600 | 9.29 | 9.29 | 9.29 | 11,600 | 0 | 0.1 |
| 28/07/2026 |
8.90
|
5,100 | 7.76 | 8.90 | 7.76 | 0 | 3,600 | -0.0 |
| 27/07/2026 |
8.33
|
11,500 | 7.71 | 8.33 | 7.71 | 0 | 11,400 | -0.1 |
| 24/07/2026 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 23/07/2026 |
8.22
|
8,900 | 8.85 | 9.37 | 8.22 | 8,900 | 0 | 0.1 |
| 22/07/2026 |
8.82
|
4,200 | 8.81 | 8.82 | 8.81 | 3,700 | 0 | 0.0 |
| 21/07/2026 |
8.25
|
16,700 | 7.51 | 8.25 | 7.51 | 7,700 | 9,000 | -0.0 |
| 20/07/2026 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 17/07/2026 |
7.72
|
11,500 | 7.72 | 7.72 | 7.72 | 0 | 11,500 | -0.1 |
| 16/07/2026 |
8.29
|
7,100 | 9.39 | 9.39 | 8.29 | 7,100 | 0 | 0.1 |
| 15/07/2026 |
8.91
|
4,000 | 8.91 | 8.91 | 8.91 | 4,000 | 0 | 0.0 |
| 14/07/2026 |
8.34
|
14,300 | 7.80 | 8.34 | 7.28 | 6,600 | 7,700 | -0.0 |
| 13/07/2026 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 10/07/2026 |
7.81
|
7,500 | 7.81 | 7.81 | 7.81 | 0 | 7,500 | -0.1 |
| 09/07/2026 |
8.27
|
13,500 | 9.40 | 9.44 | 8.27 | 10,500 | 3,000 | 0.1 |
| 08/07/2026 |
8.88
|
100 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 07/07/2026 |
8.30
|
20,100 | 8.30 | 8.30 | 7.77 | 9,700 | 10,300 | 0.0 |
| 06/07/2026 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 03/07/2026 |
7.76
|
20,700 | 8.80 | 8.80 | 7.76 | 11,000 | 9,700 | 0.0 |
| 02/07/2026 |
8.24
|
100 | 8.24 | 8.24 | 8.24 | 100 | 0 | 0.0 |
| 01/07/2026 |
7.71
|
11,000 | 7.71 | 7.71 | 7.71 | 0 | 11,000 | -0.1 |
| 30/06/2026 |
8.16
|
100 | 8.16 | 8.16 | 8.16 | 0 | 100 | -0.0 |
| 29/06/2026 |
8.74
|
9,100 | 9.60 | 9.74 | 8.74 | 9,000 | 0 | 0.1 |
| 26/06/2026 |
9.39
|
300 | 9.30 | 9.39 | 9.30 | 300 | 0 | 0.0 |
| 25/06/2026 |
8.97
|
3,100 | 7.96 | 8.97 | 7.96 | 0 | 3,100 | -0.0 |
| 24/06/2026 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 23/06/2026 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 22/06/2026 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 19/06/2026 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 18/06/2026 |
8.01
|
5,400 | 8.01 | 8.01 | 8.01 | 0 | 5,400 | -0.0 |
| 17/06/2026 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 16/06/2026 |
8.42
|
200 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 15/06/2026 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 12/06/2026 |
9.04
|
8,000 | 9.03 | 9.04 | 9.03 | 8,000 | 0 | 0.1 |
| 11/06/2026 |
8.48
|
100 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 10/06/2026 |
8.01
|
8,000 | 8.01 | 8.01 | 8.01 | 0 | 8,000 | -0.1 |
| 09/06/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 08/06/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 05/06/2026 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 04/06/2026 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 03/06/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 02/06/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 01/06/2026 |
9.10
|
400 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 29/05/2026 |
9.28
|
6,000 | 9.28 | 9.28 | 9.28 | 6,000 | 0 | 0.1 |
| 28/05/2026 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 27/05/2026 |
9.10
|
6,100 | 8.21 | 9.10 | 8.21 | 100 | 6,000 | -0.0 |
| 26/05/2026 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 25/05/2026 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 22/05/2026 |
8.78
|
6,200 | 8.20 | 8.78 | 8.20 | 5,900 | 0 | 0.1 |
| 21/05/2026 |
8.25
|
1,300 | 7.70 | 8.25 | 7.70 | 0 | 1,100 | -0.0 |
| 20/05/2026 |
8.22
|
12,100 | 7.19 | 8.23 | 7.19 | 7,100 | 5,000 | 0.0 |
| 19/05/2026 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 18/05/2026 |
7.71
|
8,100 | 7.70 | 7.71 | 7.41 | 0 | 8,100 | -0.1 |
| 15/05/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 14/05/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 13/05/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 12/05/2026 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 100 | -0.0 |
| 11/05/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 08/05/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 07/05/2026 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 100 | -0.0 |
| 06/05/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 05/05/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 04/05/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |