| 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) |
0.50 | 6.10% | 9,301,000 | -800 | -0.0 |
7.90
9.20
8.60
|
|
2 tháng
(2026-07-20) |
1.10 | 14.47% | 14,990,500 | -900 | -0.0 |
7.60
9.20
8.60
|
|
3 tháng
(2026-06-22) |
0.70 | 8.75% | 21,407,900 | -900 | -0.0 |
7.60
9.20
8.60
|
|
6 tháng
(2026-03-23) |
0.80 | 10.13% | 47,863,100 | -900 | -0.0 |
7.40
9.20
8.60
|
|
12 tháng
(2025-09-23) |
0.50 | 6.10% | 94,285,100 | -900 | -0.0 |
7.40
9.20
8.60
|
|
24 tháng
(2024-09-30) |
0.49 | 5.95% | 188,418,133 | -9,014 | -0.1 |
7.40
10.38
8.60
|
|
36 tháng
(2023-10-04) |
0.02 | 0.19% | 208,438,483 | -11,014 | -0.1 |
6.13
10.57
8.60
|
|
60 tháng
(2021-10-14) |
-7.16 | -45.13% | 229,528,442 | -18,121 | -0.2 |
5.95
16.52
8.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
8.60
|
237,200 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 17/09/2026 |
8.70
|
310,300 | 9 | 9 | 8.50 | 0 | 0 | 0 |
| 16/09/2026 |
8.80
|
323,800 | 9.10 | 9.20 | 8.50 | 0 | 0 | 0 |
| 15/09/2026 |
9.20
|
333,200 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 14/09/2026 |
9.10
|
424,000 | 8.60 | 9.20 | 8.60 | 0 | 0 | 0 |
| 11/09/2026 |
8.60
|
310,200 | 8.70 | 8.80 | 8.40 | 0 | 800 | -0.0 |
| 10/09/2026 |
8.60
|
395,400 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
| 09/09/2026 |
8.80
|
451,000 | 9 | 9.20 | 8.60 | 0 | 0 | 0 |
| 08/09/2026 |
9.10
|
451,000 | 8.90 | 9.20 | 8.90 | 0 | 0 | 0 |
| 07/09/2026 |
9
|
558,900 | 8.50 | 9.10 | 8.50 | 0 | 0 | 0 |
| 04/09/2026 |
8.50
|
396,100 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 03/09/2026 |
8.50
|
455,600 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 02/09/2026 |
7.90
|
425,500 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
| 01/09/2026 |
8.10
|
437,100 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 31/08/2026 |
9.10
|
424,000 | 8.60 | 9.20 | 8.60 | 0 | 0 | 0 |
| 28/08/2026 |
8.30
|
376,200 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
| 27/08/2026 |
8.10
|
317,000 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 26/08/2026 |
8.20
|
525,100 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 25/08/2026 |
8.20
|
486,200 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 24/08/2026 |
8.10
|
516,800 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 21/08/2026 |
8.10
|
455,400 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 20/08/2026 |
8.10
|
487,000 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 19/08/2026 |
8.20
|
441,200 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 18/08/2026 |
8.10
|
408,100 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 17/08/2026 |
8.10
|
296,600 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 14/08/2026 |
8.10
|
201,000 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 13/08/2026 |
8.10
|
221,600 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 12/08/2026 |
8.20
|
272,800 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 11/08/2026 |
8.10
|
200,800 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 10/08/2026 |
8.10
|
268,900 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 07/08/2026 |
8
|
246,300 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 06/08/2026 |
8
|
222,500 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 05/08/2026 |
8
|
207,600 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 04/08/2026 |
8
|
196,500 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 03/08/2026 |
8
|
226,600 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 31/07/2026 |
7.90
|
209,100 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 30/07/2026 |
7.80
|
197,900 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 29/07/2026 |
7.80
|
204,700 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 28/07/2026 |
8
|
324,900 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 27/07/2026 |
7.80
|
313,000 | 7.50 | 7.90 | 7.50 | 0 | 100 | -0.0 |
| 24/07/2026 |
8
|
276,200 | 7.80 | 8.10 | 7.70 | 0 | 0 | 0 |
| 23/07/2026 |
8.30
|
280,100 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 22/07/2026 |
8.40
|
257,300 | 8.40 | 8.50 | 8 | 0 | 0 | 0 |
| 21/07/2026 |
8.40
|
337,400 | 7.60 | 8.50 | 7.60 | 0 | 0 | 0 |
| 20/07/2026 |
7.60
|
319,600 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 17/07/2026 |
7.60
|
225,100 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 16/07/2026 |
7.70
|
275,900 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 15/07/2026 |
7.60
|
308,100 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 14/07/2026 |
7.80
|
313,200 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 13/07/2026 |
8.20
|
271,300 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 10/07/2026 |
8
|
157,000 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 09/07/2026 |
8.30
|
263,800 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 08/07/2026 |
8.40
|
307,300 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 07/07/2026 |
8.30
|
290,900 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 06/07/2026 |
8.60
|
302,100 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 03/07/2026 |
8.60
|
313,200 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 02/07/2026 |
7.80
|
442,600 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 01/07/2026 |
8.60
|
363,800 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 30/06/2026 |
8.60
|
449,900 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 29/06/2026 |
8.50
|
526,500 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 26/06/2026 |
8.60
|
504,800 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 25/06/2026 |
8.60
|
524,300 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 |
| 24/06/2026 |
8.50
|
218,400 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 23/06/2026 |
8.40
|
155,500 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 22/06/2026 |
8
|
203,700 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 19/06/2026 |
8.30
|
240,500 | 7.80 | 8.30 | 7.80 | 0 | 0 | 0 |
| 18/06/2026 |
8.30
|
327,500 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 17/06/2026 |
8.30
|
307,900 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 16/06/2026 |
8.30
|
217,500 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 15/06/2026 |
8.40
|
424,300 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 12/06/2026 |
8.50
|
441,600 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 11/06/2026 |
8.50
|
666,500 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 10/06/2026 |
8.30
|
351,100 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
| 09/06/2026 |
8.50
|
227,800 | 7.90 | 8.50 | 7.90 | 0 | 0 | 0 |
| 08/06/2026 |
8.20
|
661,800 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 05/06/2026 |
8.20
|
281,700 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 04/06/2026 |
8
|
422,600 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 03/06/2026 |
8
|
520,800 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 02/06/2026 |
8.10
|
622,200 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 01/06/2026 |
7.80
|
576,100 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 29/05/2026 |
7.70
|
517,800 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 28/05/2026 |
7.60
|
514,500 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 27/05/2026 |
7.60
|
470,900 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 26/05/2026 |
7.50
|
525,700 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 25/05/2026 |
7.50
|
505,500 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 22/05/2026 |
7.40
|
407,900 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 21/05/2026 |
7.40
|
331,800 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 20/05/2026 |
7.40
|
466,400 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 19/05/2026 |
7.40
|
400,200 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 18/05/2026 |
7.50
|
434,900 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
| 15/05/2026 |
7.50
|
322,200 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 14/05/2026 |
7.50
|
301,500 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 13/05/2026 |
7.50
|
336,500 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 12/05/2026 |
7.50
|
35,300 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
| 11/05/2026 |
7.60
|
601,200 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 08/05/2026 |
7.60
|
414,700 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 07/05/2026 |
7.70
|
320,200 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 06/05/2026 |
7.80
|
293,000 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 05/05/2026 |
7.70
|
333,700 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 04/05/2026 |
7.70
|
325,400 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |