| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-0.60 | -6.45% | 104,800 | -4,600 | 0.0 |
8.70
9.30
8.80
|
|
2 tháng
(2026-08-06) |
-0.60 | -6.45% | 284,000 | 11,800 | 0.2 |
8.70
9.90
8.80
|
|
3 tháng
(2026-07-07) |
-0.80 | -8.42% | 382,500 | 16,800 | 0.2 |
8.70
9.90
8.80
|
|
6 tháng
(2026-04-08) |
-0.90 | -9.38% | 681,400 | 22,800 | 0.3 |
8.70
10.40
8.80
|
|
12 tháng
(2025-10-10) |
-1.10 | -11.22% | 1,309,700 | 32,300 | 0.4 |
8.70
10.40
8.80
|
|
24 tháng
(2024-10-15) |
-1.10 | -11.22% | 3,176,458 | 94,000 | 1.0 |
8.30
11.30
8.80
|
|
36 tháng
(2023-10-23) |
-1.20 | -12.12% | 6,199,056 | 84,200 | 0.9 |
8.30
12.50
8.80
|
|
60 tháng
(2021-11-01) |
-6.50 | -42.76% | 16,900,694 | 111,822 | 1.3 |
8.30
19
8.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/10/2026 |
8.80
|
4,100 | 8.20 | 8.80 | 8.20 | 0 | 0 | 0 |
| 29/10/2026 |
8.80
|
900 | 8.50 | 8.80 | 8.10 | 0 | 0 | 0 |
| 28/10/2026 |
8.90
|
200 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 27/10/2026 |
8.90
|
200 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
| 26/10/2026 |
8.90
|
2,300 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 23/10/2026 |
8.90
|
1,300 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 22/10/2026 |
8.70
|
3,600 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 21/10/2026 |
8.90
|
1,500 | 8.90 | 8.90 | 8.80 | 0 | 1,400 | 0 |
| 20/10/2026 |
9
|
2,500 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
| 19/10/2026 |
8.70
|
4,400 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 16/10/2026 |
8.60
|
6,400 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 15/10/2026 |
8.90
|
5,300 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 14/10/2026 |
8.90
|
1,100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 13/10/2026 |
8.90
|
1,800 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 12/10/2026 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 09/10/2026 |
8.60
|
5,000 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
| 08/10/2026 |
8.90
|
7,100 | 8.90 | 9.10 | 8.90 | 0 | 1,000 | 0.0 |
| 07/10/2026 |
8.90
|
2,300 | 9 | 9 | 8.90 | 0 | 2,000 | 0.0 |
| 06/10/2026 |
8.60
|
6,600 | 8.80 | 8.90 | 8.50 | 0 | 2,000 | 0.0 |
| 05/10/2026 |
8.70
|
10,400 | 8.60 | 9 | 8.60 | 0 | 3,000 | 0.0 |
| 02/10/2026 |
8.90
|
3,800 | 9 | 9 | 8.70 | 0 | 2,000 | 0.0 |
| 01/10/2026 |
9
|
3,700 | 8.50 | 9.20 | 8.50 | 0 | 0 | 0 |
| 30/09/2026 |
9.10
|
1,100 | 8.60 | 9.20 | 8.60 | 0 | 0 | 0 |
| 29/09/2026 |
9.20
|
5,700 | 9 | 9.20 | 8.60 | 0 | 0 | 0 |
| 28/09/2026 |
9
|
4,100 | 8.60 | 9 | 8.60 | 0 | 0 | 0 |
| 25/09/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 24/09/2026 |
9.10
|
1,200 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 23/09/2026 |
9
|
22,100 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 22/09/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 21/09/2026 |
9.20
|
2,000 | 8.80 | 9.20 | 8.80 | 0 | 0 | 0 |
| 18/09/2026 |
9.30
|
1,300 | 9 | 9.30 | 9 | 0 | 0 | 0 |
| 17/09/2026 |
9
|
24,700 | 8.50 | 9.10 | 8.20 | 500 | 0 | 0.0 |
| 16/09/2026 |
9.10
|
4,600 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 15/09/2026 |
9.20
|
4,200 | 8.30 | 9.20 | 8.30 | 0 | 0 | 0 |
| 14/09/2026 |
9.20
|
3,900 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| 11/09/2026 |
9.30
|
700 | 9.50 | 9.50 | 8.90 | 0 | 100 | 0.0 |
| 10/09/2026 |
9.30
|
2,800 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
| 09/09/2026 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 08/09/2026 |
9.30
|
8,000 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
| 07/09/2026 |
9.30
|
500 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
| 04/09/2026 |
9.30
|
6,600 | 9.30 | 9.50 | 9.10 | 0 | 0 | 0 |
| 03/09/2026 |
9.10
|
14,800 | 9.20 | 9.40 | 9 | 0 | 0 | 0 |
| 28/08/2026 |
9.20
|
800 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 27/08/2026 |
9.20
|
200 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| 26/08/2026 |
9.10
|
15,800 | 9.40 | 9.40 | 8.70 | 0 | 0 | 0 |
| 25/08/2026 |
9.40
|
9,200 | 9.50 | 9.50 | 9.10 | 500 | 0 | 0.0 |
| 24/08/2026 |
9.40
|
26,300 | 9.40 | 9.40 | 9.10 | 200 | 0 | 0.0 |
| 21/08/2026 |
9.40
|
14,600 | 9.40 | 9.40 | 9.20 | 200 | 0 | 0.0 |
| 20/08/2026 |
9.50
|
4,400 | 9.20 | 9.50 | 9 | 0 | 0 | 0 |
| 19/08/2026 |
9.50
|
10,500 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
| 18/08/2026 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 17/08/2026 |
9.50
|
16,300 | 9.50 | 10 | 9.20 | 15,000 | 0 | 0.1 |
| 14/08/2026 |
9.30
|
1,600 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
| 13/08/2026 |
9.30
|
5,400 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
| 12/08/2026 |
9.30
|
9,500 | 9.40 | 9.40 | 9.30 | 500 | 0 | 0.0 |
| 11/08/2026 |
9.30
|
7,500 | 9.70 | 9.70 | 9.30 | 0 | 0 | 0 |
| 10/08/2026 |
9.50
|
3,100 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
| 07/08/2026 |
9.30
|
19,300 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
| 06/08/2026 |
9.30
|
13,200 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
| 05/08/2026 |
9.50
|
13,800 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
| 04/08/2026 |
9.60
|
6,000 | 9.30 | 9.60 | 9.30 | 0 | 0 | 0 |
| 03/08/2026 |
9.60
|
8,300 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
| 31/07/2026 |
9.60
|
7,300 | 9.20 | 9.60 | 9.20 | 0 | 0 | 0 |
| 30/07/2026 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 29/07/2026 |
9.40
|
8,600 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
| 28/07/2026 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 27/07/2026 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 24/07/2026 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 23/07/2026 |
9.40
|
3,100 | 9.10 | 9.40 | 9.10 | 0 | 0 | 0 |
| 22/07/2026 |
9.40
|
8,200 | 9.10 | 9.40 | 9.10 | 0 | 0 | 0 |
| 21/07/2026 |
9.50
|
6,700 | 9.10 | 9.50 | 8.90 | 0 | 0 | 0 |
| 20/07/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 17/07/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 16/07/2026 |
9.50
|
11,200 | 9 | 9.50 | 8.90 | 0 | 0 | 0 |
| 15/07/2026 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 14/07/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 13/07/2026 |
9
|
7,100 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 10/07/2026 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 09/07/2026 |
9.40
|
5,000 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 08/07/2026 |
9.50
|
5,300 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
| 07/07/2026 |
9.50
|
7,800 | 9.50 | 9.50 | 9.50 | 5,000 | 0 | 0.0 |
| 06/07/2026 |
9.60
|
4,000 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 03/07/2026 |
9.60
|
2,500 | 9.30 | 9.60 | 9.30 | 0 | 0 | 0 |
| 02/07/2026 |
10.20
|
14,000 | 10.40 | 10.50 | 10.20 | 0 | 0 | 0 |
| 01/07/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 30/06/2026 |
9.70
|
15,400 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 |
| 29/06/2026 |
9.70
|
1,300 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 |
| 26/06/2026 |
9.70
|
1,000 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 |
| 25/06/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 24/06/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 23/06/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 22/06/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 19/06/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 18/06/2026 |
9.70
|
5,000 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 17/06/2026 |
9.80
|
200 | 9.40 | 9.80 | 9.40 | 0 | 0 | 0 |
| 16/06/2026 |
9.50
|
600 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 15/06/2026 |
9.50
|
6,400 | 9.60 | 9.60 | 9.50 | 2,000 | 0 | 0.0 |
| 12/06/2026 |
9.70
|
800 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 |
| 11/06/2026 |
9.70
|
1,100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 10/06/2026 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |