| 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) |
0.20 | 2.17% | 25,500 | 1,100 | 0.0 |
8.10
14.90
9.30
|
|
2 tháng
(2026-07-20) |
-4 | -29.85% | 238,200 | 3,000 | 0.0 |
8.10
14.90
9.30
|
|
3 tháng
(2026-06-22) |
-4.30 | -31.39% | 245,700 | 3,000 | 0.0 |
8.10
15.30
9.30
|
|
6 tháng
(2026-03-23) |
-4.10 | -30.37% | 259,800 | 3,000 | 0.0 |
8.10
16
9.30
|
|
12 tháng
(2025-09-23) |
-5.60 | -37.33% | 409,900 | 8,000 | 0.1 |
8.10
18
9.30
|
|
24 tháng
(2024-09-30) |
2.40 | 34.33% | 987,217 | 18,900 | 0.3 |
7
18.64
9.30
|
|
36 tháng
(2023-10-13) |
2.40 | 34.33% | 1,034,017 | 18,900 | 0.3 |
7
18.64
9.30
|
|
60 tháng
(2023-01-13) |
2.40 | 34.33% | 1,069,717 | 18,900 | 0.3 |
7
18.64
9.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
9.30
|
1,600 | 10.80 | 10.80 | 8.10 | 900 | 1,300 | 0 |
| 17/09/2026 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 100 | 0 | 0 |
| 16/09/2026 |
8.10
|
1,000 | 9.30 | 9.30 | 8.10 | 200 | 800 | 0 |
| 15/09/2026 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 14/09/2026 |
8.50
|
300 | 9.40 | 9.40 | 8.30 | 0 | 0 | 0 |
| 11/09/2026 |
9.70
|
200 | 9.70 | 9.70 | 9.70 | 200 | 0 | 0.0 |
| 10/09/2026 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 09/09/2026 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 08/09/2026 |
9.40
|
600 | 9.70 | 9.70 | 9.40 | 0 | 0 | 0 |
| 07/09/2026 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 100 | 0 | 0.0 |
| 04/09/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 03/09/2026 |
9.50
|
400 | 9.60 | 9.60 | 9.50 | 100 | 0 | 0.0 |
| 02/09/2026 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 01/09/2026 |
14
|
200 | 14 | 14 | 14 | 0 | 0 | 0 |
| 31/08/2026 |
8.50
|
300 | 9.40 | 9.40 | 8.30 | 0 | 0 | 0 |
| 28/08/2026 |
9.60
|
200 | 9.80 | 9.80 | 9.60 | 200 | 0 | 0.0 |
| 27/08/2026 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 100 | 0 | 0.0 |
| 26/08/2026 |
9.40
|
1,800 | 9.40 | 9.50 | 9.40 | 100 | 0 | 0.0 |
| 25/08/2026 |
9.40
|
6,000 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 24/08/2026 |
9.40
|
2,500 | 9.60 | 9.60 | 9.40 | 200 | 0 | 0.0 |
| 21/08/2026 |
9.50
|
2,300 | 9.40 | 9.60 | 9.30 | 200 | 0 | 0.0 |
| 20/08/2026 |
9.80
|
3,600 | 9.70 | 10.30 | 9.40 | 200 | 0 | 0.0 |
| 19/08/2026 |
9.20
|
5,600 | 9.90 | 9.90 | 9 | 300 | 100 | 0.0 |
| 18/08/2026 |
11
|
32,200 | 10.20 | 11.10 | 9 | 100 | 500 | -0.0 |
| 17/08/2026 |
9.70
|
79,500 | 9.70 | 11.10 | 9.70 | 1,000 | 0 | 0.0 |
| 14/08/2026 |
11.40
|
2,700 | 11.30 | 11.40 | 11 | 100 | 0 | 0.0 |
| 13/08/2026 |
11
|
6,800 | 11.10 | 11.70 | 11 | 600 | 200 | 0.0 |
| 12/08/2026 |
11
|
700 | 11.50 | 11.50 | 11 | 0 | 0 | 0 |
| 11/08/2026 |
11.10
|
2,800 | 10.90 | 11.10 | 10.90 | 100 | 0 | 0.0 |
| 10/08/2026 |
10.80
|
200 | 10.80 | 10.80 | 10.80 | 200 | 0 | 0.0 |
| 07/08/2026 |
10.80
|
8,200 | 10.90 | 11 | 10.70 | 0 | 0 | 0 |
| 06/08/2026 |
11
|
11,000 | 11.50 | 11.50 | 11 | 100 | 0 | 0.0 |
| 05/08/2026 |
11.30
|
20,500 | 12 | 12.30 | 11.20 | 200 | 0 | 0.0 |
| 04/08/2026 |
11.70
|
9,000 | 11.90 | 12 | 11.60 | 300 | 0 | 0.0 |
| 03/08/2026 |
11.80
|
26,700 | 11.80 | 12 | 11.80 | 0 | 0 | 0 |
| 31/07/2026 |
13.50
|
11,600 | 13 | 13.50 | 12.70 | 0 | 0 | 0 |
| 30/07/2026 |
12.60
|
200 | 13.90 | 13.90 | 12.60 | 100 | 200 | -0.0 |
| 29/07/2026 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
| 28/07/2026 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
| 27/07/2026 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
| 24/07/2026 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
| 23/07/2026 |
13.40
|
600 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
| 22/07/2026 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
| 21/07/2026 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
| 20/07/2026 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
| 17/07/2026 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
| 16/07/2026 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
| 15/07/2026 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
| 14/07/2026 |
13.40
|
100 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
| 13/07/2026 |
13.50
|
200 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
| 10/07/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
| 09/07/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
| 08/07/2026 |
13.60
|
800 | 13.50 | 13.60 | 13.50 | 100 | 0 | 0.0 |
| 07/07/2026 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 |
| 06/07/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 03/07/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 02/07/2026 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 01/07/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 30/06/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 29/06/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 26/06/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 25/06/2026 |
14
|
3,500 | 14 | 14 | 14 | 0 | 0 | 0 |
| 24/06/2026 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 100 | -0.0 |
| 23/06/2026 |
14
|
600 | 14 | 14 | 14 | 0 | 0 | 0 |
| 22/06/2026 |
13.70
|
2,000 | 14 | 14 | 13.70 | 0 | 0 | 0 |
| 19/06/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 18/06/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 17/06/2026 |
14.80
|
100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 16/06/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 15/06/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 12/06/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 11/06/2026 |
14.20
|
3,100 | 15 | 15 | 14 | 0 | 0 | 0 |
| 10/06/2026 |
15
|
300 | 15 | 15 | 15 | 0 | 0 | 0 |
| 09/06/2026 |
15
|
1,100 | 15.50 | 15.50 | 15 | 0 | 0 | 0 |
| 08/06/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 05/06/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 04/06/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 03/06/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 02/06/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 01/06/2026 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
| 29/05/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 28/05/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 27/05/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 26/05/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 25/05/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 22/05/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 21/05/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 20/05/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 19/05/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 18/05/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 15/05/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 14/05/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 13/05/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 12/05/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 11/05/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 08/05/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 07/05/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 06/05/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 05/05/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 04/05/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |