| 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) |
-0.40 | -4.65% | 2,879,300 | 5,600 | 0.0 |
7.70
9.10
8.30
|
|
2 tháng
(2026-07-20) |
-2.40 | -22.64% | 12,510,300 | -25,600 | -0.3 |
7.70
10.60
8.30
|
|
3 tháng
(2026-06-22) |
-1 | -10.87% | 20,089,300 | -59,500 | -0.6 |
7.60
11.50
8.30
|
|
6 tháng
(2026-03-23) |
0.70 | 9.33% | 37,071,300 | 91,600 | 0.6 |
7.50
11.50
8.30
|
|
12 tháng
(2025-09-23) |
-0.30 | -3.53% | 66,716,700 | 799,500 | 6.2 |
7.30
11.50
8.30
|
|
24 tháng
(2024-09-30) |
0.70 | 9.33% | 139,126,774 | 1,059,900 | 8.6 |
5.20
11.50
8.30
|
|
36 tháng
(2023-10-04) |
-1.20 | -12.77% | 177,921,463 | -7,820,800 | -68.6 |
5.20
11.50
8.30
|
|
60 tháng
(2021-10-14) |
-4.70 | -36.43% | 287,842,816 | -16,551,700 | -144.1 |
3.80
22.50
8.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
8.30
|
71,500 | 8.20 | 8.40 | 8.20 | 0 | 800 | 0 |
| 17/09/2026 |
8.20
|
95,000 | 8 | 8.40 | 8 | 1,900 | 0 | 0 |
| 16/09/2026 |
8.10
|
53,500 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 15/09/2026 |
8.30
|
91,500 | 8.10 | 8.30 | 7.90 | 4,900 | 0 | 0.0 |
| 14/09/2026 |
8.10
|
101,500 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
| 11/09/2026 |
8.10
|
127,500 | 8.30 | 8.40 | 8 | 0 | 200 | -0.0 |
| 10/09/2026 |
8.30
|
113,700 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 09/09/2026 |
8.40
|
105,300 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 08/09/2026 |
8.50
|
70,000 | 8.50 | 8.60 | 8.40 | 0 | 1,000 | -0.0 |
| 07/09/2026 |
8.50
|
131,700 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 04/09/2026 |
8.60
|
78,400 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 03/09/2026 |
8.70
|
91,100 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 02/09/2026 |
7.70
|
84,500 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 01/09/2026 |
8
|
219,800 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 31/08/2026 |
8.10
|
101,500 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
| 28/08/2026 |
8.80
|
131,700 | 8.60 | 8.80 | 8.60 | 0 | 1,000 | -0.0 |
| 27/08/2026 |
8.60
|
213,200 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 26/08/2026 |
8.70
|
176,100 | 8.80 | 8.80 | 8.60 | 0 | 10,100 | -0.1 |
| 25/08/2026 |
8.70
|
124,600 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 24/08/2026 |
8.80
|
146,100 | 9.30 | 9.30 | 8.80 | 0 | 0 | 0 |
| 21/08/2026 |
9.10
|
286,000 | 8.70 | 9.20 | 8.70 | 11,100 | 0 | 0.1 |
| 20/08/2026 |
8.70
|
124,400 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
| 19/08/2026 |
8.60
|
212,200 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 18/08/2026 |
8.90
|
163,500 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 17/08/2026 |
9.10
|
89,800 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 14/08/2026 |
9
|
229,800 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 13/08/2026 |
9.30
|
362,300 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
| 12/08/2026 |
9.60
|
170,300 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
| 11/08/2026 |
9.80
|
290,200 | 9.60 | 9.90 | 9.60 | 0 | 29,700 | -0.3 |
| 10/08/2026 |
9.60
|
266,500 | 9.50 | 9.60 | 9.50 | 0 | 0 | 0 |
| 07/08/2026 |
9.50
|
169,000 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 |
| 06/08/2026 |
9.60
|
240,200 | 9.80 | 9.80 | 9.50 | 0 | 8,800 | -0.1 |
| 05/08/2026 |
9.70
|
278,700 | 9.70 | 10 | 9.70 | 0 | 6,400 | -0.1 |
| 04/08/2026 |
9.80
|
241,900 | 9.90 | 10 | 9.70 | 0 | 5,100 | -0.1 |
| 03/08/2026 |
9.90
|
660,200 | 9.90 | 10.20 | 9.80 | 21,300 | 0 | 0.2 |
| 31/07/2026 |
9.90
|
792,700 | 9.80 | 10.30 | 9.80 | 3,100 | 7,700 | -0.0 |
| 30/07/2026 |
9.80
|
916,500 | 10 | 10.30 | 9.80 | 0 | 1,700 | -0.0 |
| 29/07/2026 |
10
|
388,100 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
| 28/07/2026 |
10
|
790,200 | 9.20 | 10.20 | 9.20 | 18,400 | 0 | 0.2 |
| 27/07/2026 |
9.30
|
271,700 | 9.90 | 10 | 9.30 | 0 | 10,900 | -0.1 |
| 24/07/2026 |
9.90
|
320,000 | 9.90 | 10 | 9.80 | 0 | 11,700 | -0.1 |
| 23/07/2026 |
9.80
|
438,800 | 10.20 | 10.30 | 9.80 | 16,600 | 16,600 | -0.0 |
| 22/07/2026 |
10.20
|
641,100 | 9.80 | 10.40 | 9.30 | 0 | 400 | -0.0 |
| 21/07/2026 |
9.70
|
1,261,900 | 10.60 | 10.80 | 9.60 | 11,700 | 1,700 | 0.1 |
| 20/07/2026 |
10.60
|
647,600 | 11.50 | 11.80 | 10.50 | 0 | 1,600 | -0.0 |
| 17/07/2026 |
11.50
|
1,574,200 | 10.80 | 11.80 | 10.80 | 16,600 | 18,600 | -0.0 |
| 16/07/2026 |
10.80
|
433,400 | 10.40 | 10.80 | 9.80 | 0 | 0 | 0 |
| 15/07/2026 |
10.50
|
315,000 | 10.20 | 10.70 | 9.90 | 1,700 | 1,700 | -0.0 |
| 14/07/2026 |
10.10
|
200,800 | 9.90 | 10.30 | 9.90 | 10,000 | 10,000 | 0.0 |
| 13/07/2026 |
9.90
|
348,400 | 10.50 | 10.70 | 9.80 | 6,600 | 0 | 0.1 |
| 10/07/2026 |
10.50
|
98,300 | 10.80 | 11 | 10.50 | 0 | 7,800 | -0.1 |
| 09/07/2026 |
10.80
|
303,500 | 10.80 | 10.90 | 10.50 | 11,700 | 11,700 | 0.0 |
| 08/07/2026 |
10.80
|
366,300 | 11 | 11.20 | 10.60 | 0 | 0 | 0 |
| 07/07/2026 |
10.90
|
289,500 | 10.60 | 10.90 | 10.30 | 7,800 | 0 | 0.1 |
| 06/07/2026 |
10.50
|
581,900 | 10.90 | 11.30 | 10.20 | 11,700 | 29,500 | -0.2 |
| 03/07/2026 |
10.70
|
882,900 | 10.20 | 10.80 | 10.10 | 0 | 8,000 | -0.1 |
| 02/07/2026 |
7.60
|
264,500 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 01/07/2026 |
9.70
|
139,600 | 9.80 | 10.20 | 9.70 | 19,500 | 1,300 | 0.2 |
| 30/06/2026 |
9.80
|
735,200 | 9.30 | 10.20 | 9.30 | 0 | 25,300 | -0.3 |
| 29/06/2026 |
9.30
|
106,800 | 9.20 | 9.40 | 9.20 | 0 | 200 | -0.0 |
| 26/06/2026 |
9.20
|
166,700 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 25/06/2026 |
9.10
|
236,400 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
| 24/06/2026 |
9.10
|
210,300 | 9 | 9.20 | 9 | 4,700 | 0 | 0.0 |
| 23/06/2026 |
9
|
226,300 | 9.20 | 9.40 | 9 | 2,500 | 0 | 0.0 |
| 22/06/2026 |
9.20
|
99,000 | 9.10 | 9.20 | 9.10 | 0 | 12,600 | -0.1 |
| 19/06/2026 |
9.10
|
221,000 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
| 18/06/2026 |
9.30
|
127,000 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| 17/06/2026 |
9.20
|
370,400 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 16/06/2026 |
9
|
72,200 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 15/06/2026 |
9.10
|
528,900 | 8.90 | 9.30 | 8.80 | 1,000 | 0 | 0.0 |
| 12/06/2026 |
8.80
|
74,400 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 11/06/2026 |
8.90
|
139,800 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 10/06/2026 |
8.90
|
115,400 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 09/06/2026 |
8.90
|
76,900 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 08/06/2026 |
8.90
|
294,000 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 05/06/2026 |
9
|
502,800 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
| 04/06/2026 |
8.80
|
134,500 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 03/06/2026 |
8.80
|
103,400 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 02/06/2026 |
8.80
|
239,000 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
| 01/06/2026 |
8.70
|
225,500 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 29/05/2026 |
8.80
|
278,000 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 28/05/2026 |
8.90
|
781,900 | 8.70 | 9 | 8.60 | 1,000 | 0 | 0.0 |
| 27/05/2026 |
8.70
|
135,700 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 26/05/2026 |
8.70
|
27,000 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 25/05/2026 |
8.60
|
193,100 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 |
| 22/05/2026 |
8.60
|
155,400 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 21/05/2026 |
8.70
|
227,400 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 20/05/2026 |
8.70
|
675,600 | 8.60 | 8.70 | 8.30 | 1,000 | 0 | 0.0 |
| 19/05/2026 |
8.60
|
368,600 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 18/05/2026 |
8.60
|
753,600 | 8.50 | 8.70 | 8.50 | 24,200 | 0 | 0.2 |
| 15/05/2026 |
8.50
|
104,600 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 14/05/2026 |
8.70
|
128,700 | 8.60 | 8.70 | 8.50 | 1,600 | 0 | 0.0 |
| 13/05/2026 |
8.60
|
200,500 | 8.60 | 8.70 | 8.50 | 4,700 | 0 | 0.0 |
| 12/05/2026 |
8.60
|
222,400 | 8.60 | 8.60 | 8.40 | 6,500 | 25,000 | -0.2 |
| 11/05/2026 |
8.50
|
225,600 | 8.50 | 8.80 | 8.50 | 0 | 27,500 | -0.2 |
| 08/05/2026 |
8.60
|
424,300 | 8.40 | 8.60 | 8.30 | 0 | 10,200 | -0.1 |
| 07/05/2026 |
8.40
|
116,500 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 06/05/2026 |
8.60
|
418,700 | 8.30 | 8.60 | 8.30 | 18,300 | 0 | 0.2 |
| 05/05/2026 |
8.30
|
111,600 | 8.40 | 8.40 | 8.20 | 10,100 | 0 | 0.1 |
| 04/05/2026 |
8.40
|
1,048,700 | 8.20 | 8.60 | 8.20 | 0 | 24,900 | -0.2 |