| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.20 | -2.06% | 97,700 | 0 | 0 |
9
9.90
9.50
|
|
2 tháng
(2026-07-13) |
-0.10 | -1.04% | 152,600 | 0 | 0 |
9
10.80
9.50
|
|
3 tháng
(2026-06-15) |
-0.20 | -2.06% | 331,600 | 0 | 0 |
9
10.80
9.50
|
|
6 tháng
(2026-03-16) |
-0.80 | -7.77% | 638,800 | 0 | 0 |
8.90
11.50
9.50
|
|
12 tháng
(2025-09-16) |
-2.80 | -22.76% | 1,774,600 | 0 | 0 |
8.90
12.30
9.50
|
|
24 tháng
(2024-09-23) |
-5 | -34.48% | 13,644,396 | 0 | 0 |
8.90
16
9.50
|
|
36 tháng
(2023-09-27) |
2.63 | 38.25% | 33,257,425 | 0 | 0 |
6.69
44.90
9.50
|
|
60 tháng
(2021-11-03) |
2.24 | 30.77% | 38,884,458 | 0 | 0 |
4.90
44.90
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/09/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 11/09/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 10/09/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 09/09/2026 |
9.50
|
600 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
| 08/09/2026 |
9.20
|
3,300 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
| 07/09/2026 |
9.10
|
2,500 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 04/09/2026 |
9.40
|
300 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 |
| 03/09/2026 |
9.30
|
1,600 | 9.30 | 9.60 | 9.30 | 0 | 0 | 0 |
| 28/08/2026 |
9.60
|
11,600 | 9.60 | 9.60 | 9 | 0 | 0 | 0 |
| 27/08/2026 |
9.60
|
300 | 10.30 | 10.30 | 9.60 | 0 | 0 | 0 |
| 26/08/2026 |
9.90
|
56,500 | 9 | 9.90 | 8.70 | 0 | 0 | 0 |
| 25/08/2026 |
9
|
5,100 | 9.70 | 9.70 | 9 | 0 | 0 | 0 |
| 24/08/2026 |
9.80
|
4,900 | 9.70 | 9.90 | 9.70 | 0 | 0 | 0 |
| 21/08/2026 |
9.90
|
7,400 | 9.60 | 9.90 | 9.60 | 0 | 0 | 0 |
| 20/08/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 19/08/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 18/08/2026 |
9.70
|
300 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 17/08/2026 |
9.70
|
600 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 14/08/2026 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 13/08/2026 |
9.70
|
1,600 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 12/08/2026 |
9.70
|
1,000 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 11/08/2026 |
9.70
|
2,300 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 10/08/2026 |
9.70
|
2,500 | 9.60 | 9.80 | 9.30 | 0 | 0 | 0 |
| 07/08/2026 |
9.60
|
3,900 | 9.10 | 9.60 | 9.10 | 0 | 0 | 0 |
| 06/08/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 05/08/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 04/08/2026 |
9.80
|
6,400 | 9.20 | 9.90 | 9.10 | 0 | 0 | 0 |
| 03/08/2026 |
9.80
|
8,600 | 9.20 | 9.80 | 9.10 | 0 | 0 | 0 |
| 31/07/2026 |
9.80
|
6,900 | 9.50 | 9.80 | 9.20 | 0 | 0 | 0 |
| 30/07/2026 |
9.90
|
700 | 9.50 | 10 | 9.50 | 0 | 0 | 0 |
| 29/07/2026 |
10.40
|
1,500 | 10.20 | 10.40 | 10.20 | 0 | 0 | 0 |
| 28/07/2026 |
10.70
|
2,500 | 9.80 | 10.70 | 9.80 | 0 | 0 | 0 |
| 27/07/2026 |
10.80
|
2,400 | 9.90 | 10.80 | 9.90 | 0 | 0 | 0 |
| 24/07/2026 |
10
|
2,600 | 9.30 | 10 | 9.20 | 0 | 0 | 0 |
| 23/07/2026 |
9.20
|
1,100 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
| 22/07/2026 |
9.50
|
1,900 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 21/07/2026 |
9.50
|
1,400 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 20/07/2026 |
9.30
|
600 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 |
| 17/07/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 16/07/2026 |
9.70
|
800 | 9.10 | 9.70 | 9.10 | 0 | 0 | 0 |
| 15/07/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 14/07/2026 |
9.80
|
900 | 9.60 | 9.80 | 9.40 | 0 | 0 | 0 |
| 13/07/2026 |
9.60
|
7,900 | 9.30 | 9.60 | 9.20 | 0 | 0 | 0 |
| 10/07/2026 |
9.70
|
300 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 09/07/2026 |
9.70
|
1,200 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
| 08/07/2026 |
9.70
|
1,100 | 9.30 | 9.70 | 9.20 | 0 | 0 | 0 |
| 07/07/2026 |
9.40
|
2,600 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 06/07/2026 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 03/07/2026 |
10.10
|
700 | 9.80 | 10.10 | 9.80 | 0 | 0 | 0 |
| 02/07/2026 |
9.80
|
7,100 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
| 01/07/2026 |
9.80
|
5,600 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
| 30/06/2026 |
10.10
|
3,400 | 9.90 | 10.20 | 9.90 | 0 | 0 | 0 |
| 29/06/2026 |
9.90
|
7,900 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 26/06/2026 |
10.20
|
11,400 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
| 25/06/2026 |
10.70
|
40,400 | 11 | 11.10 | 10.20 | 0 | 0 | 0 |
| 24/06/2026 |
10.20
|
60,800 | 9.40 | 10.20 | 9.40 | 0 | 0 | 0 |
| 23/06/2026 |
9.30
|
1,000 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
| 22/06/2026 |
9.40
|
600 | 9 | 9.40 | 8.90 | 0 | 0 | 0 |
| 19/06/2026 |
9.40
|
11,900 | 9.10 | 9.40 | 9.10 | 0 | 0 | 0 |
| 18/06/2026 |
9.50
|
12,500 | 9 | 9.50 | 9 | 0 | 0 | 0 |
| 17/06/2026 |
9.10
|
2,100 | 9.60 | 9.60 | 9.10 | 0 | 0 | 0 |
| 16/06/2026 |
9.60
|
7,700 | 9.70 | 9.70 | 8.80 | 0 | 0 | 0 |
| 15/06/2026 |
9.70
|
700 | 9.20 | 9.70 | 9.20 | 0 | 0 | 0 |
| 12/06/2026 |
9.20
|
600 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 11/06/2026 |
9.10
|
3,700 | 9.70 | 9.80 | 9.10 | 0 | 0 | 0 |
| 10/06/2026 |
9.70
|
5,200 | 9.40 | 9.80 | 9.30 | 0 | 0 | 0 |
| 09/06/2026 |
10.30
|
200 | 10.70 | 10.70 | 10.30 | 0 | 0 | 0 |
| 08/06/2026 |
10
|
8,100 | 9.60 | 10.40 | 9.10 | 0 | 0 | 0 |
| 05/06/2026 |
9.60
|
13,000 | 10.90 | 10.90 | 9.40 | 0 | 0 | 0 |
| 04/06/2026 |
10.40
|
18,200 | 11.80 | 11.80 | 10.40 | 0 | 0 | 0 |
| 03/06/2026 |
11.50
|
19,200 | 11.80 | 12.50 | 10.30 | 0 | 0 | 0 |
| 02/06/2026 |
11.40
|
62,300 | 11 | 11.40 | 11 | 0 | 0 | 0 |
| 01/06/2026 |
10.40
|
33,200 | 10 | 10.40 | 9.90 | 0 | 0 | 0 |
| 29/05/2026 |
9.50
|
2,000 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
| 28/05/2026 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 27/05/2026 |
9
|
3,900 | 9 | 9.40 | 9 | 0 | 0 | 0 |
| 26/05/2026 |
8.90
|
1,100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 25/05/2026 |
8.90
|
2,100 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 22/05/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 21/05/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 20/05/2026 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 19/05/2026 |
8.90
|
4,900 | 8.80 | 9.20 | 8.80 | 0 | 0 | 0 |
| 18/05/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 15/05/2026 |
9.50
|
1,100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 14/05/2026 |
9.50
|
3,200 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
| 13/05/2026 |
9.60
|
500 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 12/05/2026 |
9.60
|
1,200 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
| 11/05/2026 |
9.70
|
3,200 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 08/05/2026 |
9.70
|
300 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 07/05/2026 |
9.70
|
200 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 06/05/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 05/05/2026 |
9.70
|
600 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 04/05/2026 |
9.70
|
600 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 29/04/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 28/04/2026 |
9.70
|
400 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 24/04/2026 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 23/04/2026 |
9.90
|
200 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 22/04/2026 |
9.90
|
200 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 21/04/2026 |
9.60
|
9,800 | 10.10 | 10.10 | 9.30 | 0 | 0 | 0 |
| 20/04/2026 |
10.10
|
300 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 17/04/2026 |
10.30
|
1,900 | 9.70 | 10.30 | 9.70 | 0 | 0 | 0 |