| 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 | -4.21% | 10,091,100 | 0 | 0 |
7.90
9.80
9.10
|
|
2 tháng
(2026-07-20) |
-0.20 | -2.15% | 24,323,200 | 0 | 0 |
7.90
10
9.10
|
|
3 tháng
(2026-06-22) |
-2.40 | -20.87% | 39,968,200 | 0 | 0 |
7.90
11.90
9.10
|
|
6 tháng
(2026-03-23) |
1.40 | 18.18% | 91,679,800 | 0 | 0 |
7.30
12
9.10
|
|
12 tháng
(2025-09-23) |
0.50 | 5.81% | 174,264,600 | 0 | 0 |
7.30
12
9.10
|
|
24 tháng
(2024-09-30) |
0.20 | 2.25% | 317,504,482 | 0 | 0 |
5.60
12
9.10
|
|
36 tháng
(2023-10-04) |
2.83 | 45.14% | 455,184,748 | 0 | 0 |
5.40
12.10
9.10
|
|
60 tháng
(2021-10-14) |
-7.72 | -45.88% | 724,737,623 | -339,650 | -6.5 |
3.52
19.48
9.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
9.10
|
361,300 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 17/09/2026 |
9.10
|
279,300 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 16/09/2026 |
9.10
|
320,900 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
| 15/09/2026 |
9.20
|
316,600 | 9 | 9.30 | 9 | 0 | 0 | 0 |
| 14/09/2026 |
8.90
|
515,100 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
| 11/09/2026 |
9.20
|
306,800 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
| 10/09/2026 |
9.30
|
338,800 | 9.20 | 9.50 | 9.20 | 0 | 0 | 0 |
| 09/09/2026 |
9.20
|
464,500 | 9.10 | 9.40 | 9.10 | 0 | 0 | 0 |
| 08/09/2026 |
9.20
|
259,100 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 07/09/2026 |
9.10
|
532,600 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
| 04/09/2026 |
9.20
|
531,200 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
| 03/09/2026 |
9.40
|
295,600 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
| 02/09/2026 |
8.70
|
502,500 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 01/09/2026 |
7.90
|
654,100 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 31/08/2026 |
8.90
|
515,100 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
| 28/08/2026 |
9.60
|
416,300 | 9.70 | 9.70 | 9.40 | 0 | 0 | 0 |
| 27/08/2026 |
9.60
|
429,100 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 |
| 26/08/2026 |
9.60
|
473,000 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 |
| 25/08/2026 |
9.50
|
429,900 | 9.70 | 9.70 | 9.40 | 0 | 0 | 0 |
| 24/08/2026 |
9.80
|
573,800 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
| 21/08/2026 |
9.60
|
491,100 | 9.40 | 9.70 | 9.20 | 0 | 0 | 0 |
| 20/08/2026 |
9.30
|
792,300 | 9.60 | 9.70 | 9.30 | 0 | 0 | 0 |
| 19/08/2026 |
9.50
|
653,400 | 9.60 | 9.80 | 9.40 | 0 | 0 | 0 |
| 18/08/2026 |
9.70
|
739,800 | 9.80 | 10 | 9.50 | 0 | 0 | 0 |
| 17/08/2026 |
9.70
|
464,200 | 10.10 | 10.10 | 9.50 | 0 | 0 | 0 |
| 14/08/2026 |
10
|
3,611,100 | 9.40 | 10.60 | 9.40 | 0 | 0 | 0 |
| 13/08/2026 |
9.30
|
1,134,000 | 9.20 | 9.50 | 9 | 0 | 0 | 0 |
| 12/08/2026 |
9.10
|
360,600 | 9.10 | 9.30 | 9 | 0 | 0 | 0 |
| 11/08/2026 |
9
|
449,100 | 9.20 | 9.40 | 9 | 0 | 0 | 0 |
| 10/08/2026 |
9.20
|
326,500 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
| 07/08/2026 |
9.10
|
1,100,400 | 8.90 | 9.40 | 8.80 | 0 | 0 | 0 |
| 06/08/2026 |
8.80
|
323,200 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
| 05/08/2026 |
9
|
233,400 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 04/08/2026 |
9.10
|
295,700 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
| 03/08/2026 |
9.20
|
732,800 | 8.70 | 9.30 | 8.70 | 0 | 0 | 0 |
| 31/07/2026 |
8.70
|
393,000 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
| 30/07/2026 |
8.70
|
322,200 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 29/07/2026 |
8.40
|
438,100 | 8.70 | 8.80 | 7.80 | 0 | 0 | 0 |
| 28/07/2026 |
8.70
|
291,200 | 8.40 | 8.90 | 8.30 | 0 | 0 | 0 |
| 27/07/2026 |
8.20
|
244,000 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 |
| 24/07/2026 |
8.70
|
130,000 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
| 23/07/2026 |
8.90
|
313,500 | 8.60 | 9.10 | 8.50 | 0 | 0 | 0 |
| 22/07/2026 |
8.60
|
1,282,700 | 9.40 | 9.50 | 8.30 | 0 | 0 | 0 |
| 21/07/2026 |
9.50
|
162,900 | 9.30 | 9.60 | 9.30 | 0 | 0 | 0 |
| 20/07/2026 |
9.30
|
883,700 | 10 | 10 | 9.20 | 0 | 0 | 0 |
| 17/07/2026 |
10.10
|
261,000 | 10.30 | 10.30 | 9.90 | 0 | 0 | 0 |
| 16/07/2026 |
10.50
|
1,133,100 | 10.40 | 10.50 | 9.40 | 0 | 0 | 0 |
| 15/07/2026 |
10.40
|
278,100 | 10.40 | 10.60 | 10.30 | 0 | 0 | 0 |
| 14/07/2026 |
10.40
|
438,200 | 10.30 | 10.50 | 10.10 | 0 | 0 | 0 |
| 13/07/2026 |
10.60
|
1,313,100 | 11.20 | 11.20 | 10.40 | 0 | 0 | 0 |
| 10/07/2026 |
11.30
|
407,400 | 11.40 | 11.50 | 11.20 | 0 | 0 | 0 |
| 09/07/2026 |
11.40
|
232,400 | 11.50 | 11.50 | 11.30 | 0 | 0 | 0 |
| 08/07/2026 |
11.50
|
734,000 | 11.60 | 11.70 | 11.20 | 0 | 0 | 0 |
| 07/07/2026 |
11.50
|
599,600 | 11.10 | 11.60 | 11 | 0 | 0 | 0 |
| 06/07/2026 |
11
|
665,600 | 11.40 | 11.50 | 11 | 0 | 0 | 0 |
| 03/07/2026 |
11.50
|
512,400 | 11.70 | 11.70 | 11.40 | 0 | 0 | 0 |
| 02/07/2026 |
8.90
|
1,668,800 | 9.10 | 9.30 | 8.70 | 0 | 0 | 0 |
| 01/07/2026 |
11.90
|
979,100 | 11.60 | 12.30 | 11.50 | 0 | 0 | 0 |
| 30/06/2026 |
11.60
|
627,600 | 11.50 | 11.70 | 11.40 | 0 | 0 | 0 |
| 29/06/2026 |
11.50
|
371,600 | 11.50 | 11.70 | 11.20 | 0 | 0 | 0 |
| 26/06/2026 |
11.20
|
601,000 | 11.60 | 11.90 | 11.20 | 0 | 0 | 0 |
| 25/06/2026 |
11.60
|
1,706,300 | 11.10 | 11.90 | 11.10 | 0 | 0 | 0 |
| 24/06/2026 |
11
|
716,400 | 11.10 | 11.20 | 10.80 | 0 | 0 | 0 |
| 23/06/2026 |
11.10
|
1,651,700 | 11.60 | 11.70 | 10.90 | 0 | 0 | 0 |
| 22/06/2026 |
11.50
|
747,600 | 11.50 | 11.80 | 11.50 | 0 | 0 | 0 |
| 19/06/2026 |
11.50
|
1,440,400 | 11.10 | 11.60 | 11 | 0 | 0 | 0 |
| 18/06/2026 |
11.20
|
348,000 | 11 | 11.30 | 10.80 | 0 | 0 | 0 |
| 17/06/2026 |
11.20
|
624,900 | 11.20 | 11.30 | 10.90 | 0 | 0 | 0 |
| 16/06/2026 |
11
|
445,500 | 10.90 | 11.10 | 10.80 | 0 | 0 | 0 |
| 15/06/2026 |
10.80
|
852,000 | 11.10 | 11.20 | 10.50 | 0 | 0 | 0 |
| 12/06/2026 |
11.10
|
1,391,100 | 11.60 | 11.80 | 10.80 | 0 | 0 | 0 |
| 11/06/2026 |
11.60
|
1,128,600 | 11.20 | 11.90 | 11 | 0 | 0 | 0 |
| 10/06/2026 |
11.30
|
1,029,800 | 11.10 | 11.40 | 10.90 | 0 | 0 | 0 |
| 09/06/2026 |
11
|
140,000 | 11 | 11.10 | 10.70 | 0 | 0 | 0 |
| 08/06/2026 |
11
|
496,000 | 11.10 | 11.10 | 10.60 | 0 | 0 | 0 |
| 05/06/2026 |
11.20
|
366,900 | 11.10 | 11.50 | 11 | 0 | 0 | 0 |
| 04/06/2026 |
11.20
|
871,600 | 10.80 | 11.40 | 10.60 | 0 | 0 | 0 |
| 03/06/2026 |
10.70
|
828,100 | 10.70 | 10.90 | 10 | 0 | 0 | 0 |
| 02/06/2026 |
10.70
|
1,161,900 | 11.40 | 11.40 | 10.60 | 0 | 0 | 0 |
| 01/06/2026 |
11.40
|
733,800 | 11.30 | 11.60 | 11 | 0 | 0 | 0 |
| 29/05/2026 |
11.50
|
1,503,500 | 12 | 12 | 11 | 0 | 0 | 0 |
| 28/05/2026 |
12
|
1,618,600 | 11.90 | 12.30 | 11.60 | 0 | 0 | 0 |
| 27/05/2026 |
11.80
|
2,114,000 | 11.70 | 12 | 11.10 | 0 | 0 | 0 |
| 26/05/2026 |
11.70
|
2,550,800 | 11.60 | 11.90 | 10.90 | 0 | 0 | 0 |
| 25/05/2026 |
11.50
|
4,150,200 | 10.60 | 11.80 | 10.50 | 0 | 0 | 0 |
| 22/05/2026 |
10.60
|
4,707,500 | 9.30 | 10.60 | 9.10 | 0 | 0 | 0 |
| 21/05/2026 |
9.30
|
475,100 | 9.10 | 9.40 | 9 | 0 | 0 | 0 |
| 20/05/2026 |
9.10
|
598,700 | 9.30 | 9.30 | 8.80 | 0 | 0 | 0 |
| 19/05/2026 |
9.40
|
345,800 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 |
| 18/05/2026 |
9.50
|
334,700 | 9.40 | 9.60 | 9.20 | 0 | 0 | 0 |
| 15/05/2026 |
9.40
|
1,032,200 | 9.10 | 9.50 | 8.90 | 0 | 0 | 0 |
| 14/05/2026 |
9.10
|
262,100 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 13/05/2026 |
9.10
|
402,200 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
| 12/05/2026 |
9.20
|
470,000 | 9.20 | 9.40 | 9 | 0 | 0 | 0 |
| 11/05/2026 |
9.30
|
1,221,000 | 9.10 | 9.70 | 9.10 | 0 | 0 | 0 |
| 08/05/2026 |
9.20
|
821,300 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
| 07/05/2026 |
8.90
|
1,142,700 | 8.90 | 9.10 | 8.70 | 0 | 0 | 0 |
| 06/05/2026 |
8.90
|
543,000 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 05/05/2026 |
8.80
|
861,900 | 8.50 | 8.80 | 8.40 | 0 | 0 | 0 |
| 04/05/2026 |
8.60
|
388,400 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |