| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0 | 0% | 5,869,200 | 0 | 0 |
7.80
12.30
7.90
|
|
2 tháng
(2026-07-20) |
0 | 0% | 8,107,900 | 0 | 0 |
7.80
12.30
7.90
|
|
3 tháng
(2026-06-18) |
0 | 0% | 12,614,000 | 0 | 0 |
7.80
12.40
7.90
|
|
6 tháng
(2026-03-20) |
0 | 0% | 25,183,500 | 0 | 0 |
7.80
12.90
7.90
|
|
12 tháng
(2025-09-22) |
0.35 | 4.69% | 55,452,974 | 0 | 0 |
5.54
13
7.90
|
|
24 tháng
(2024-09-26) |
0.35 | 4.69% | 133,151,775 | 0 | 0 |
4.68
13
7.90
|
|
36 tháng
(2023-10-02) |
1.40 | 21.88% | 189,921,343 | 0 | 0 |
4.68
13
7.90
|
|
60 tháng
(2021-10-12) |
-3.72 | -32.31% | 577,573,990 | 0 | 0 |
3.09
24.83
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2026 |
8
|
49,300 | 8 | 8.40 | 7.90 | 0 | 0 | 0 |
| 16/09/2026 |
7.90
|
25,500 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 15/09/2026 |
8
|
319,000 | 7.70 | 8.20 | 7.60 | 0 | 0 | 0 |
| 14/09/2026 |
7.80
|
111,500 | 7.90 | 8.10 | 7.60 | 0 | 0 | 0 |
| 11/09/2026 |
7.90
|
94,700 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 10/09/2026 |
8.20
|
13,100 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 09/09/2026 |
8.30
|
31,100 | 8.10 | 8.40 | 8 | 0 | 0 | 0 |
| 08/09/2026 |
8.20
|
61,700 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 07/09/2026 |
8.20
|
65,900 | 8.40 | 8.50 | 8.10 | 0 | 0 | 0 |
| 04/09/2026 |
8.40
|
234,800 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |
| 03/09/2026 |
8.40
|
132,500 | 8.60 | 8.70 | 7.70 | 0 | 0 | 0 |
| 02/09/2026 |
12.30
|
264,400 | 12.60 | 12.60 | 12.30 | 0 | 0 | 0 |
| 01/09/2026 |
11.40
|
966,500 | 11.10 | 11.80 | 11 | 0 | 0 | 0 |
| 31/08/2026 |
7.80
|
111,500 | 7.90 | 8.10 | 7.60 | 0 | 0 | 0 |
| 28/08/2026 |
8.70
|
26,700 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 27/08/2026 |
8.80
|
21,100 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 26/08/2026 |
8.80
|
86,000 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 25/08/2026 |
8.70
|
111,100 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 24/08/2026 |
8.80
|
90,500 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 21/08/2026 |
8.80
|
15,100 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 20/08/2026 |
8.70
|
79,300 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 19/08/2026 |
8.70
|
26,500 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 18/08/2026 |
8.80
|
55,700 | 9 | 9 | 8.60 | 0 | 0 | 0 |
| 17/08/2026 |
9
|
23,300 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 14/08/2026 |
8.70
|
50,900 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 13/08/2026 |
9.20
|
25,100 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 12/08/2026 |
9.20
|
68,200 | 8.90 | 9.30 | 8.90 | 0 | 0 | 0 |
| 11/08/2026 |
8.90
|
15,300 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 10/08/2026 |
9
|
17,700 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
| 07/08/2026 |
8.80
|
31,200 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 06/08/2026 |
8.90
|
18,100 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
| 05/08/2026 |
9
|
59,300 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
| 04/08/2026 |
9
|
25,800 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
| 03/08/2026 |
9.20
|
51,500 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
| 31/07/2026 |
8.80
|
27,500 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 30/07/2026 |
9
|
49,200 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 29/07/2026 |
8.70
|
22,600 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 28/07/2026 |
8.70
|
28,500 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 27/07/2026 |
8.90
|
182,000 | 8.90 | 9 | 8.50 | 0 | 0 | 0 |
| 24/07/2026 |
9
|
14,500 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 23/07/2026 |
8.90
|
114,000 | 8.80 | 9.10 | 8.60 | 0 | 0 | 0 |
| 22/07/2026 |
9
|
104,000 | 8.50 | 9.50 | 8.50 | 0 | 0 | 0 |
| 21/07/2026 |
9.30
|
33,500 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
| 20/07/2026 |
9.40
|
19,200 | 9.10 | 9.70 | 9.10 | 0 | 0 | 0 |
| 17/07/2026 |
9.40
|
8,800 | 9.70 | 9.70 | 9.30 | 0 | 0 | 0 |
| 16/07/2026 |
9.60
|
125,600 | 9.50 | 9.60 | 9.10 | 0 | 0 | 0 |
| 15/07/2026 |
9.50
|
24,800 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
| 14/07/2026 |
9.70
|
67,300 | 9.60 | 9.80 | 9.50 | 0 | 0 | 0 |
| 13/07/2026 |
9.90
|
46,200 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
| 10/07/2026 |
9.90
|
34,100 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
| 09/07/2026 |
9.90
|
80,100 | 10.20 | 10.40 | 9.80 | 0 | 0 | 0 |
| 08/07/2026 |
10.20
|
63,700 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
| 07/07/2026 |
10
|
60,500 | 10.10 | 10.80 | 9.90 | 0 | 0 | 0 |
| 06/07/2026 |
9.90
|
73,100 | 10.20 | 10.20 | 9.90 | 0 | 0 | 0 |
| 03/07/2026 |
10
|
28,700 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
| 02/07/2026 |
12.40
|
751,400 | 13.20 | 13.20 | 12.30 | 0 | 0 | 0 |
| 01/07/2026 |
10.30
|
90,500 | 10.30 | 10.40 | 9.90 | 0 | 0 | 0 |
| 30/06/2026 |
10.20
|
31,600 | 10.20 | 10.50 | 10.20 | 0 | 0 | 0 |
| 29/06/2026 |
10.40
|
199,300 | 9.90 | 10.50 | 9.80 | 0 | 0 | 0 |
| 26/06/2026 |
10
|
26,000 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
| 25/06/2026 |
10
|
65,300 | 9.70 | 10 | 9.70 | 0 | 0 | 0 |
| 24/06/2026 |
9.70
|
42,800 | 9.90 | 10 | 9.70 | 0 | 0 | 0 |
| 23/06/2026 |
9.90
|
48,000 | 10 | 10 | 9.80 | 0 | 0 | 0 |
| 22/06/2026 |
10
|
24,500 | 9.90 | 10.10 | 9.90 | 0 | 0 | 0 |
| 19/06/2026 |
9.90
|
28,300 | 9.90 | 10.10 | 9.90 | 0 | 0 | 0 |
| 18/06/2026 |
10
|
18,900 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
| 17/06/2026 |
10
|
32,300 | 9.90 | 10.10 | 9.90 | 0 | 0 | 0 |
| 16/06/2026 |
10
|
45,200 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
| 15/06/2026 |
9.90
|
45,000 | 10.10 | 10.20 | 9.90 | 0 | 0 | 0 |
| 12/06/2026 |
9.90
|
31,700 | 9.90 | 10.10 | 9.90 | 0 | 0 | 0 |
| 11/06/2026 |
10
|
29,200 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 10/06/2026 |
9.90
|
50,700 | 9.80 | 10.20 | 9.80 | 0 | 0 | 0 |
| 09/06/2026 |
9.90
|
56,000 | 10.10 | 10.10 | 9.70 | 0 | 0 | 0 |
| 08/06/2026 |
9.90
|
49,700 | 9.70 | 10.10 | 9.70 | 0 | 0 | 0 |
| 05/06/2026 |
10
|
35,600 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
| 04/06/2026 |
10
|
37,800 | 10 | 10.10 | 9.80 | 0 | 0 | 0 |
| 03/06/2026 |
10.10
|
62,900 | 9.90 | 10.30 | 9.90 | 0 | 0 | 0 |
| 02/06/2026 |
9.80
|
109,200 | 10 | 10.10 | 9.80 | 0 | 0 | 0 |
| 01/06/2026 |
10.10
|
135,000 | 10.40 | 10.40 | 9.90 | 0 | 0 | 0 |
| 29/05/2026 |
10.40
|
257,200 | 10.30 | 10.40 | 10 | 0 | 0 | 0 |
| 28/05/2026 |
10.30
|
111,200 | 10.60 | 10.70 | 10.30 | 0 | 0 | 0 |
| 27/05/2026 |
10.60
|
73,100 | 10.60 | 10.70 | 10.50 | 0 | 0 | 0 |
| 26/05/2026 |
10.60
|
137,500 | 10.60 | 10.90 | 10.60 | 0 | 0 | 0 |
| 25/05/2026 |
10.80
|
25,900 | 10.60 | 11 | 10.60 | 0 | 0 | 0 |
| 22/05/2026 |
10.80
|
102,000 | 11 | 11.10 | 10.70 | 0 | 0 | 0 |
| 21/05/2026 |
11
|
21,400 | 11.20 | 11.30 | 10.90 | 0 | 0 | 0 |
| 20/05/2026 |
11.20
|
374,900 | 10.90 | 11.50 | 10.80 | 0 | 0 | 0 |
| 19/05/2026 |
10.70
|
85,200 | 10.90 | 10.90 | 10.60 | 0 | 0 | 0 |
| 18/05/2026 |
10.90
|
69,500 | 10.80 | 11.10 | 10.80 | 0 | 0 | 0 |
| 15/05/2026 |
10.90
|
40,900 | 11.20 | 11.20 | 10.80 | 0 | 0 | 0 |
| 14/05/2026 |
11.20
|
99,600 | 11.20 | 11.20 | 10.90 | 0 | 0 | 0 |
| 13/05/2026 |
11.10
|
43,700 | 11.30 | 11.30 | 10.90 | 0 | 0 | 0 |
| 12/05/2026 |
11.10
|
96,600 | 10.90 | 11.30 | 10.90 | 0 | 0 | 0 |
| 11/05/2026 |
11
|
63,100 | 11.20 | 11.30 | 10.80 | 0 | 0 | 0 |
| 08/05/2026 |
11.20
|
77,500 | 10.90 | 11.20 | 10.80 | 0 | 0 | 0 |
| 07/05/2026 |
10.90
|
196,500 | 10.50 | 11 | 10.50 | 0 | 0 | 0 |
| 06/05/2026 |
10.70
|
377,000 | 11.30 | 11.30 | 10.40 | 0 | 0 | 0 |
| 05/05/2026 |
11
|
120,800 | 11.30 | 11.30 | 10.90 | 0 | 0 | 0 |
| 04/05/2026 |
11.20
|
87,700 | 11.30 | 11.50 | 11.10 | 0 | 0 | 0 |
| 01/05/2026 |
10.20
|
614,900 | 10.40 | 10.70 | 10.10 | 0 | 0 | 0 |
| 30/04/2026 |
7.80
|
111,500 | 7.90 | 8.10 | 7.60 | 0 | 0 | 0 |