| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.35 | -3.60% | 155,400 | 0 | 0 |
9.26
10.40
9.30
|
|
2 tháng
(2026-06-01) |
-1.14 | -10.86% | 549,900 | -1,900 | 0 |
9.26
10.50
9.30
|
|
3 tháng
(2026-05-04) |
-2.49 | -21.01% | 1,087,500 | -2,200 | 0 |
9.26
11.85
9.30
|
|
6 tháng
(2026-02-02) |
-0.55 | -5.55% | 2,523,500 | -1,445 | -0.0 |
8.70
12.40
9.30
|
|
12 tháng
(2025-08-05) |
-2.94 | -23.90% | 3,711,100 | -3,545 | -0.0 |
8.70
12.40
9.30
|
|
24 tháng
(2024-08-12) |
-4.04 | -30.15% | 8,138,000 | -27,445 | -0.3 |
8.70
13.95
9.30
|
|
36 tháng
(2023-08-16) |
-11.79 | -55.74% | 15,982,200 | -63,973 | -0.9 |
8.70
21.15
9.30
|
|
60 tháng
(2021-08-26) |
-11.26 | -54.60% | 84,001,800 | -220,001 | -4.2 |
8.70
63.33
9.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2026 |
9.30
|
12,200 | 9.21 | 9.50 | 9.20 | 0 | 0 | 0 |
| 30/07/2026 |
9.36
|
4,700 | 9.35 | 9.41 | 9.32 | 0 | 0 | 0 |
| 29/07/2026 |
9.26
|
4,900 | 9.35 | 9.35 | 9.26 | 0 | 0 | 0 |
| 28/07/2026 |
9.35
|
2,400 | 9.50 | 9.50 | 9.35 | 0 | 0 | 0 |
| 27/07/2026 |
9.57
|
6,900 | 9.60 | 9.60 | 9.57 | 0 | 0 | 0 |
| 24/07/2026 |
9.78
|
7,300 | 9.51 | 9.80 | 9.51 | 0 | 0 | 0 |
| 23/07/2026 |
9.51
|
2,000 | 9.42 | 10.20 | 9.42 | 0 | 0 | 0 |
| 22/07/2026 |
9.95
|
14,000 | 10.40 | 10.40 | 9.35 | 0 | 0 | 0 |
| 21/07/2026 |
10.05
|
4,700 | 9.93 | 10.05 | 9.93 | 0 | 0 | 0 |
| 20/07/2026 |
10.40
|
9,100 | 9.80 | 10.45 | 9.68 | 0 | 0 | 0 |
| 17/07/2026 |
10.40
|
13,300 | 10.10 | 10.40 | 10.05 | 0 | 0 | 0 |
| 16/07/2026 |
9.90
|
400 | 10.05 | 10.05 | 9.90 | 0 | 0 | 0 |
| 15/07/2026 |
10.05
|
9,200 | 10.05 | 10.05 | 9.92 | 0 | 0 | 0 |
| 14/07/2026 |
10.05
|
4,600 | 9.70 | 10.05 | 9.70 | 0 | 0 | 0 |
| 13/07/2026 |
9.91
|
10,700 | 10 | 10 | 9.80 | 0 | 0 | 0 |
| 10/07/2026 |
10.20
|
22,400 | 9.79 | 10.30 | 9.79 | 0 | 0 | 0 |
| 09/07/2026 |
9.79
|
3,500 | 9.65 | 9.80 | 9.55 | 0 | 0 | 0 |
| 08/07/2026 |
9.65
|
8,700 | 9.90 | 9.90 | 9.62 | 0 | 0 | 0 |
| 07/07/2026 |
9.80
|
4,300 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
| 06/07/2026 |
9.60
|
13,300 | 9.64 | 9.88 | 9.51 | 0 | 0 | 0 |
| 03/07/2026 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 02/07/2026 |
9.65
|
7,300 | 9.70 | 9.79 | 9.65 | 0 | 0 | 0 |
| 01/07/2026 |
9.71
|
1,700 | 9.55 | 9.74 | 9.55 | 0 | 0 | 0 |
| 30/06/2026 |
9.50
|
600 | 9.08 | 9.50 | 9.08 | 0 | 0 | 0 |
| 29/06/2026 |
9.61
|
2,000 | 9.52 | 9.61 | 9.52 | 0 | 0 | 0 |
| 26/06/2026 |
9.60
|
10,100 | 9.79 | 9.79 | 9.60 | 0 | 0 | 0 |
| 25/06/2026 |
9.50
|
9,200 | 9.63 | 9.64 | 9.49 | 0 | 0 | 0 |
| 24/06/2026 |
9.64
|
2,900 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 |
| 23/06/2026 |
9.50
|
5,300 | 9.50 | 9.80 | 9.50 | 0 | 1,300 | 0 |
| 22/06/2026 |
9.45
|
1,300 | 9.41 | 9.45 | 9.41 | 0 | 0 | 0 |
| 19/06/2026 |
9.41
|
100 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
| 18/06/2026 |
9.54
|
600 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
| 17/06/2026 |
9.54
|
3,900 | 9.43 | 9.66 | 9.43 | 0 | 0 | 0 |
| 16/06/2026 |
9.42
|
10,500 | 9.50 | 9.52 | 9.14 | 0 | 0 | 0 |
| 15/06/2026 |
9.70
|
10,500 | 9.40 | 9.70 | 9.40 | 0 | 0 | 0 |
| 12/06/2026 |
9.41
|
4,800 | 9.41 | 9.42 | 9.41 | 0 | 0 | 0 |
| 11/06/2026 |
9.50
|
6,300 | 9.57 | 9.95 | 9.45 | 0 | 2,600 | 0 |
| 10/06/2026 |
9.59
|
26,700 | 9.41 | 9.67 | 9.40 | 0 | 100 | 0 |
| 09/06/2026 |
9.39
|
7,600 | 9.40 | 9.56 | 9.35 | 0 | 0 | 0 |
| 08/06/2026 |
9.74
|
11,200 | 9.50 | 9.89 | 9.50 | 0 | 0 | 0 |
| 05/06/2026 |
9.50
|
1,900 | 9.52 | 9.52 | 9.50 | 0 | 0 | 0 |
| 04/06/2026 |
9.55
|
116,500 | 9.86 | 10 | 9.40 | 600 | 0 | 0 |
| 03/06/2026 |
10.10
|
45,500 | 10.45 | 10.45 | 9.74 | 500 | 1,100 | 0 |
| 02/06/2026 |
9.81
|
107,000 | 10.80 | 10.80 | 9.77 | 2,900 | 0 | 0 |
| 01/06/2026 |
10.50
|
10,000 | 10.90 | 11 | 10.50 | 0 | 800 | 0 |
| 29/05/2026 |
10.50
|
14,800 | 10.15 | 10.70 | 10.15 | 0 | 900 | 0 |
| 28/05/2026 |
10.15
|
45,100 | 11 | 11 | 10.15 | 1,900 | 2,000 | 0 |
| 27/05/2026 |
10.60
|
9,800 | 10.90 | 10.90 | 10.60 | 900 | 3,000 | 0 |
| 26/05/2026 |
10.90
|
22,700 | 11.10 | 11.10 | 10.55 | 900 | 800 | 0 |
| 25/05/2026 |
11.05
|
14,200 | 11.25 | 11.25 | 10.70 | 0 | 1,300 | 0 |
| 22/05/2026 |
11
|
22,200 | 11.25 | 11.30 | 10.80 | 200 | 1,300 | 0 |
| 21/05/2026 |
11.60
|
6,100 | 10.80 | 11.75 | 10.75 | 400 | 200 | 0 |
| 20/05/2026 |
11.20
|
37,500 | 11.30 | 11.30 | 10.75 | 5,900 | 0 | 0 |
| 19/05/2026 |
11.30
|
13,600 | 11.30 | 11.30 | 11.10 | 0 | 0 | 0 |
| 18/05/2026 |
11.35
|
14,900 | 11.20 | 11.40 | 11.20 | 400 | 200 | 0 |
| 15/05/2026 |
11.35
|
12,700 | 11.70 | 11.70 | 11.25 | 0 | 700 | 0 |
| 14/05/2026 |
11.30
|
23,800 | 11.45 | 11.45 | 11.20 | 200 | 0 | 0 |
| 13/05/2026 |
11.45
|
29,600 | 11.25 | 11.45 | 11.25 | 200 | 0 | 0 |
| 12/05/2026 |
11.25
|
22,900 | 11.30 | 11.30 | 11 | 0 | 1,000 | 0 |
| 11/05/2026 |
11.20
|
22,500 | 11.20 | 11.25 | 11 | 0 | 1,000 | 0 |
| 08/05/2026 |
11.20
|
48,000 | 11.15 | 11.30 | 11 | 1,000 | 0 | 0 |
| 07/05/2026 |
11.30
|
54,900 | 11.45 | 11.55 | 11 | 1,000 | 0 | 0 |
| 06/05/2026 |
11.45
|
23,400 | 11.05 | 11.60 | 11.05 | 0 | 400 | 0 |
| 05/05/2026 |
11.50
|
43,000 | 11.65 | 11.85 | 11.30 | 400 | 500 | 0 |
| 04/05/2026 |
11.85
|
55,900 | 12.20 | 12.25 | 11.50 | 400 | 800 | 0 |
| 29/04/2026 |
12.20
|
129,100 | 12 | 12.20 | 11.60 | 200 | 1,500 | 0 |
| 28/04/2026 |
11.80
|
65,200 | 12.40 | 12.80 | 11.60 | 800 | 0 | 0 |
| 24/04/2026 |
12.40
|
293,000 | 11.85 | 12.65 | 11.85 | 2,700 | 0 | 0 |
| 23/04/2026 |
11.85
|
109,000 | 11.50 | 11.85 | 11.45 | 0 | 0 | 0 |
| 22/04/2026 |
11.10
|
191,400 | 11.10 | 11.10 | 10.50 | 0 | 0 | 0 |
| 21/04/2026 |
10.40
|
17,000 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 20/04/2026 |
9.75
|
21,700 | 9.75 | 9.75 | 9.69 | 0 | 145 | 0 |
| 17/04/2026 |
9.12
|
65,300 | 9 | 9.12 | 8.88 | 0 | 0 | 0 |
| 16/04/2026 |
9
|
2,200 | 9.15 | 9.15 | 9 | 0 | 0 | 0 |
| 15/04/2026 |
9
|
17,800 | 9.14 | 9.15 | 8.80 | 0 | 0 | 0 |
| 14/04/2026 |
9
|
9,200 | 9.14 | 9.14 | 9 | 0 | 0 | 0 |
| 13/04/2026 |
9.14
|
6,100 | 9 | 9.22 | 9 | 0 | 0 | 0 |
| 10/04/2026 |
9
|
10,200 | 9.25 | 9.25 | 8.88 | 0 | 0 | 0 |
| 09/04/2026 |
9.25
|
6,300 | 8.76 | 9.27 | 8.76 | 0 | 0 | 0 |
| 08/04/2026 |
9.20
|
13,100 | 9 | 9.31 | 8.89 | 0 | 0 | 0 |
| 07/04/2026 |
9
|
3,200 | 8.70 | 9.20 | 8.70 | 0 | 0 | -0.0 |
| 06/04/2026 |
8.70
|
23,400 | 9.30 | 9.40 | 8.70 | 0 | 0 | 0 |
| 03/04/2026 |
9.30
|
16,400 | 9.22 | 9.30 | 9.10 | 0 | 100 | -0.0 |
| 02/04/2026 |
9.22
|
32,400 | 9.15 | 9.25 | 9.10 | 0 | 0 | 0 |
| 01/04/2026 |
9.30
|
13,600 | 9.21 | 9.39 | 8.75 | 0 | 400 | -0.0 |
| 31/03/2026 |
9.39
|
4,600 | 9.34 | 9.40 | 9.33 | 0 | 0 | 0 |
| 30/03/2026 |
9.33
|
11,000 | 10 | 10 | 9.31 | 0 | 0 | 0 |
| 27/03/2026 |
10
|
4,600 | 9.59 | 10 | 9.50 | 0 | 0 | 0 |
| 26/03/2026 |
9.59
|
10,300 | 9.32 | 9.60 | 9.25 | 0 | 0 | 0 |
| 25/03/2026 |
9.32
|
1,200 | 9.89 | 9.89 | 9.25 | 0 | 700 | -0.0 |
| 24/03/2026 |
9.30
|
7,500 | 9.70 | 9.70 | 9.30 | 0 | 0 | 0 |
| 23/03/2026 |
9.35
|
13,000 | 9.51 | 9.51 | 9.30 | 0 | 0 | 0 |
| 20/03/2026 |
9.70
|
16,700 | 9.85 | 10 | 9.60 | 700 | 0 | 0.0 |
| 19/03/2026 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
| 18/03/2026 |
9.85
|
300 | 9.90 | 9.90 | 9.85 | 0 | 0 | 0 |
| 17/03/2026 |
9.90
|
4,000 | 9.90 | 9.90 | 9.82 | 0 | 0 | 0 |
| 16/03/2026 |
9.90
|
16,200 | 9.71 | 10.10 | 9.71 | 0 | 0 | 0 |
| 13/03/2026 |
9.99
|
7,700 | 10 | 10 | 9.73 | 0 | 0 | 0 |
| 12/03/2026 |
9.83
|
6,800 | 10.30 | 10.30 | 9.65 | 0 | 100 | -0.0 |
| 11/03/2026 |
9.83
|
15,300 | 10.10 | 10.10 | 9.81 | 0 | 0 | 0 |