| 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) |
-1.72 | -16.38% | 34,000 | 0 | 0 |
8.21
10.50
8.60
|
|
2 tháng
(2026-07-20) |
-0.25 | -2.77% | 91,900 | 0 | 0 |
8.21
10.65
8.60
|
|
3 tháng
(2026-06-22) |
0.62 | 7.60% | 108,500 | 0 | 0 |
7.53
10.65
8.60
|
|
6 tháng
(2026-03-23) |
-0.02 | -0.23% | 146,900 | 0 | 0 |
7.53
10.65
8.60
|
|
12 tháng
(2025-09-23) |
-2.32 | -20.87% | 304,600 | 0 | 0 |
7.53
11.10
8.60
|
|
24 tháng
(2024-09-30) |
-1 | -10.24% | 751,900 | 0 | 0 |
7.53
12
8.60
|
|
36 tháng
(2023-10-04) |
-3.01 | -25.55% | 1,159,800 | 0 | 0 |
7.51
12.62
8.60
|
|
60 tháng
(2021-10-14) |
-7.11 | -44.76% | 4,186,500 | 5,940 | 0.1 |
7.51
20.96
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
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 17/09/2026 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 16/09/2026 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 15/09/2026 |
8.78
|
1,100 | 7.70 | 8.78 | 7.67 | 0 | 0 | 0 |
| 14/09/2026 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 11/09/2026 |
8.21
|
100 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 10/09/2026 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 09/09/2026 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 08/09/2026 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 07/09/2026 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 04/09/2026 |
9.70
|
700 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
| 03/09/2026 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 02/09/2026 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 01/09/2026 |
9.61
|
3,500 | 9.70 | 10.40 | 9.61 | 0 | 0 | 0 |
| 31/08/2026 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 28/08/2026 |
9.99
|
600 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 27/08/2026 |
9.50
|
10,600 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
| 26/08/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 25/08/2026 |
9.20
|
12,300 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
| 24/08/2026 |
9.60
|
400 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 21/08/2026 |
9.60
|
1,300 | 9.58 | 9.65 | 9.58 | 0 | 0 | 0 |
| 20/08/2026 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 19/08/2026 |
10.50
|
3,100 | 9.83 | 10.50 | 9.83 | 0 | 0 | 0 |
| 18/08/2026 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
| 17/08/2026 |
10.55
|
1,400 | 10.45 | 10.55 | 10.45 | 0 | 0 | 0 |
| 14/08/2026 |
10.30
|
3,100 | 9.50 | 10.30 | 9.50 | 0 | 0 | 0 |
| 13/08/2026 |
9.77
|
1,000 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
| 12/08/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 11/08/2026 |
10.50
|
1,100 | 9.30 | 10.50 | 9.30 | 0 | 0 | 0 |
| 10/08/2026 |
9.91
|
1,100 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
| 07/08/2026 |
10.65
|
2,100 | 9.51 | 10.65 | 9.51 | 0 | 0 | 0 |
| 06/08/2026 |
10.20
|
500 | 10.60 | 10.70 | 10.20 | 0 | 0 | 0 |
| 05/08/2026 |
10.35
|
100 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
| 04/08/2026 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
| 03/08/2026 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
| 31/07/2026 |
10.35
|
1,100 | 9.50 | 10.35 | 9.50 | 0 | 0 | 0 |
| 30/07/2026 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 29/07/2026 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 28/07/2026 |
10.20
|
2,800 | 9.30 | 10.20 | 9.20 | 0 | 0 | 0 |
| 27/07/2026 |
9.55
|
14,500 | 9.60 | 9.60 | 9.55 | 0 | 0 | 0 |
| 24/07/2026 |
9.91
|
3,100 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
| 23/07/2026 |
10.65
|
3,200 | 9.50 | 10.65 | 9.50 | 0 | 0 | 0 |
| 22/07/2026 |
10.15
|
100 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
| 21/07/2026 |
9.49
|
14,000 | 9.03 | 9.50 | 9.02 | 0 | 0 | 0 |
| 20/07/2026 |
9.03
|
8,600 | 9.70 | 9.70 | 9 | 0 | 0 | 0 |
| 17/07/2026 |
9.09
|
4,300 | 8.70 | 9.09 | 8.70 | 0 | 0 | 0 |
| 16/07/2026 |
8.50
|
9,900 | 7.53 | 8.50 | 7.50 | 0 | 0 | 0 |
| 15/07/2026 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 14/07/2026 |
8.05
|
1,000 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 13/07/2026 |
7.53
|
200 | 8.55 | 8.55 | 7.53 | 0 | 0 | 0 |
| 10/07/2026 |
8.08
|
200 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 09/07/2026 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 08/07/2026 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 07/07/2026 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 06/07/2026 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 03/07/2026 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 02/07/2026 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 01/07/2026 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 30/06/2026 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 29/06/2026 |
8.08
|
900 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 26/06/2026 |
8.67
|
100 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 25/06/2026 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 24/06/2026 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 23/06/2026 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 22/06/2026 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 19/06/2026 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 18/06/2026 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 17/06/2026 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 16/06/2026 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 15/06/2026 |
8.16
|
200 | 8.10 | 8.16 | 8.10 | 0 | 0 | 0 |
| 12/06/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 11/06/2026 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 10/06/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 09/06/2026 |
8.50
|
2,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 08/06/2026 |
8.75
|
1,100 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 05/06/2026 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 04/06/2026 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 03/06/2026 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 02/06/2026 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 01/06/2026 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 29/05/2026 |
9.40
|
2,000 | 9.40 | 9.40 | 9.39 | 0 | 0 | 0 |
| 28/05/2026 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 27/05/2026 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 26/05/2026 |
8.82
|
100 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 25/05/2026 |
8.83
|
100 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
| 22/05/2026 |
8.95
|
1,300 | 8.33 | 8.95 | 8.33 | 0 | 0 | 0 |
| 21/05/2026 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 20/05/2026 |
8.95
|
2,300 | 8.70 | 8.95 | 8.70 | 0 | 0 | 0 |
| 19/05/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 18/05/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 15/05/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 14/05/2026 |
9.10
|
2,500 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 13/05/2026 |
9
|
1,100 | 8.43 | 9 | 8.43 | 0 | 0 | 0 |
| 12/05/2026 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 11/05/2026 |
9.03
|
100 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 08/05/2026 |
9.04
|
2,000 | 9.07 | 9.07 | 9.04 | 0 | 0 | 0 |
| 07/05/2026 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 06/05/2026 |
8.48
|
100 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 05/05/2026 |
8.47
|
200 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 04/05/2026 |
9.10
|
2,000 | 9.09 | 9.10 | 9.09 | 0 | 0 | 0 |