| 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) |
-0.10 | -1.05% | 123,900 | 0 | 0 |
9.40
9.60
9.40
|
|
2 tháng
(2026-07-13) |
-0.50 | -5.05% | 283,900 | 0 | 0 |
9.40
10
9.40
|
|
3 tháng
(2026-06-15) |
-0.90 | -8.74% | 449,800 | 1,200 | 0 |
9.40
10.40
9.40
|
|
6 tháng
(2026-03-16) |
-2.10 | -18.26% | 1,894,000 | -2,500 | 0.2 |
9.40
12
9.40
|
|
12 tháng
(2025-09-16) |
-2.20 | -18.97% | 4,417,300 | -4,700 | 0.2 |
9.40
12
9.40
|
|
24 tháng
(2024-09-23) |
-3.72 | -28.38% | 9,588,026 | -18,800 | 0.1 |
9.40
13.27
9.40
|
|
36 tháng
(2023-09-27) |
-3.04 | -24.43% | 15,220,953 | -4,310 | 0.3 |
9.40
15.33
9.40
|
|
60 tháng
(2021-10-07) |
-5.64 | -37.50% | 35,186,019 | -21,820 | 0.4 |
9.40
16.08
9.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/09/2026 |
9.30
|
200 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
| 11/09/2026 |
9.40
|
6,400 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 |
| 10/09/2026 |
9.40
|
5,600 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
| 09/09/2026 |
9.50
|
5,200 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
| 08/09/2026 |
9.40
|
2,600 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
| 07/09/2026 |
9.50
|
16,600 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
| 04/09/2026 |
9.50
|
16,000 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
| 03/09/2026 |
9.50
|
2,600 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 28/08/2026 |
9.60
|
3,400 | 9.40 | 9.60 | 9.40 | 0 | 0 | 0 |
| 27/08/2026 |
9.50
|
5,100 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
| 26/08/2026 |
9.60
|
3,600 | 9.50 | 9.60 | 9.50 | 0 | 0 | 0 |
| 25/08/2026 |
9.50
|
1,800 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 24/08/2026 |
9.60
|
4,900 | 9.50 | 9.60 | 9.50 | 0 | 0 | 0 |
| 21/08/2026 |
9.50
|
12,900 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 20/08/2026 |
9.50
|
2,400 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
| 19/08/2026 |
9.60
|
1,600 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
| 18/08/2026 |
9.50
|
4,000 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
| 17/08/2026 |
9.60
|
1,500 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 |
| 14/08/2026 |
9.60
|
14,000 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
| 13/08/2026 |
9.50
|
15,000 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
| 12/08/2026 |
9.50
|
5,100 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
| 11/08/2026 |
9.80
|
2,100 | 9.60 | 9.80 | 9.50 | 0 | 0 | 0 |
| 10/08/2026 |
9.70
|
15,300 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
| 07/08/2026 |
9.70
|
1,400 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 |
| 06/08/2026 |
9.60
|
200 | 9.50 | 9.60 | 9.50 | 0 | 0 | 0 |
| 05/08/2026 |
9.70
|
4,300 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
| 04/08/2026 |
9.60
|
2,500 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
| 03/08/2026 |
9.60
|
2,300 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 |
| 31/07/2026 |
9.60
|
400 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
| 30/07/2026 |
9.60
|
700 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 29/07/2026 |
9.60
|
1,400 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
| 28/07/2026 |
9.50
|
7,400 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 |
| 27/07/2026 |
9.80
|
5,400 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
| 24/07/2026 |
9.50
|
2,300 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
| 23/07/2026 |
9.80
|
4,300 | 9.60 | 9.90 | 9.30 | 0 | 0 | 0 |
| 22/07/2026 |
9.80
|
2,200 | 10 | 10 | 9.80 | 0 | 0 | 0 |
| 21/07/2026 |
9.70
|
1,100 | 9.70 | 10 | 9.70 | 0 | 0 | 0 |
| 20/07/2026 |
10
|
43,200 | 9.60 | 10 | 9.50 | 0 | 0 | 0 |
| 17/07/2026 |
9.60
|
24,000 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
| 16/07/2026 |
9.50
|
12,900 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
| 15/07/2026 |
9.60
|
12,800 | 9.70 | 9.70 | 9.40 | 0 | 0 | 0 |
| 14/07/2026 |
9.60
|
900 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
| 13/07/2026 |
9.90
|
12,900 | 9.70 | 10 | 9.50 | 0 | 0 | 0 |
| 10/07/2026 |
9.70
|
5,900 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
| 09/07/2026 |
9.80
|
4,900 | 10 | 10 | 9.60 | 0 | 0 | 0 |
| 08/07/2026 |
9.90
|
3,500 | 9.70 | 9.90 | 9.70 | 0 | 0 | 0 |
| 07/07/2026 |
9.90
|
11,000 | 9.70 | 9.90 | 9.50 | 0 | 600 | 0 |
| 06/07/2026 |
10.10
|
19,100 | 10 | 10.10 | 9 | 0 | 0 | 0 |
| 03/07/2026 |
10.10
|
33,600 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
| 02/07/2026 |
10
|
44,800 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 01/07/2026 |
10.10
|
9,300 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
| 30/06/2026 |
10.30
|
300 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 29/06/2026 |
10.10
|
3,500 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
| 26/06/2026 |
10.20
|
2,100 | 10.20 | 10.20 | 10.20 | 1,300 | 0 | 0 |
| 25/06/2026 |
10.20
|
5,100 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
| 24/06/2026 |
10.30
|
200 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 23/06/2026 |
10.20
|
3,700 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
| 22/06/2026 |
10.20
|
1,300 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 |
| 19/06/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 18/06/2026 |
10.30
|
2,000 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 17/06/2026 |
10.40
|
1,900 | 10.20 | 10.40 | 10.20 | 500 | 0 | 0 |
| 16/06/2026 |
10.30
|
11,400 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
| 15/06/2026 |
10.30
|
2,300 | 10.30 | 10.40 | 10.30 | 0 | 0 | 0 |
| 12/06/2026 |
10.30
|
3,000 | 10.40 | 10.40 | 10.30 | 0 | 0 | 0 |
| 11/06/2026 |
10.40
|
700 | 10.30 | 10.40 | 10.30 | 0 | 0 | 0 |
| 10/06/2026 |
10.20
|
3,000 | 10.30 | 10.40 | 10.20 | 0 | 0 | 0 |
| 09/06/2026 |
10.20
|
1,400 | 10.10 | 10.40 | 10.10 | 0 | 0 | 0 |
| 08/06/2026 |
10.10
|
36,300 | 10.30 | 10.30 | 10 | 500 | 0 | 0 |
| 05/06/2026 |
10.40
|
2,400 | 10.40 | 10.50 | 10.40 | 0 | 0 | 0 |
| 04/06/2026 |
10.40
|
11,600 | 10.50 | 10.50 | 10.30 | 500 | 0 | 0 |
| 03/06/2026 |
10.30
|
5,600 | 10.40 | 10.50 | 10.30 | 0 | 0 | 0 |
| 02/06/2026 |
10.30
|
28,200 | 10.30 | 10.40 | 10.30 | 500 | 0 | 0 |
| 01/06/2026 |
10.40
|
2,600 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 29/05/2026 |
10.40
|
600 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 28/05/2026 |
10.40
|
8,100 | 10.40 | 10.50 | 10.30 | 0 | 0 | 0 |
| 27/05/2026 |
10.50
|
10,300 | 10.40 | 10.50 | 10.40 | 0 | 200 | 0 |
| 26/05/2026 |
10.40
|
48,400 | 10.40 | 10.60 | 10.40 | 0 | 0 | 0 |
| 25/05/2026 |
10.50
|
54,600 | 10.50 | 10.60 | 10.30 | 0 | 0 | 0 |
| 22/05/2026 |
10.70
|
3,400 | 10.60 | 10.70 | 10.60 | 0 | 0 | 0 |
| 21/05/2026 |
10.60
|
7,200 | 10.60 | 10.80 | 10.60 | 0 | 0 | 0 |
| 20/05/2026 |
10.60
|
17,400 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 |
| 19/05/2026 |
10.70
|
17,900 | 10.80 | 10.80 | 10.60 | 0 | 0 | 0 |
| 18/05/2026 |
10.60
|
1,400 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 |
| 15/05/2026 |
10.70
|
7,300 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 |
| 14/05/2026 |
10.70
|
2,600 | 10.80 | 10.80 | 10.70 | 0 | 0 | 0 |
| 13/05/2026 |
10.70
|
6,200 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 |
| 12/05/2026 |
10.70
|
11,100 | 10.70 | 10.80 | 10.70 | 0 | 0 | 0 |
| 11/05/2026 |
10.70
|
12,600 | 10.70 | 10.80 | 10.70 | 0 | 0 | 0 |
| 08/05/2026 |
10.70
|
2,300 | 10.70 | 10.80 | 10.50 | 0 | 0 | 0 |
| 07/05/2026 |
10.70
|
2,200 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 06/05/2026 |
10.70
|
30,400 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 |
| 05/05/2026 |
10.70
|
2,900 | 10.60 | 10.70 | 10.60 | 0 | 0 | 0 |
| 04/05/2026 |
10.70
|
17,500 | 10.80 | 10.80 | 10.60 | 0 | 0 | 0 |
| 29/04/2026 |
10.70
|
5,500 | 10.70 | 10.80 | 10.70 | 0 | 0 | 0 |
| 28/04/2026 |
10.70
|
6,000 | 10.80 | 10.80 | 10.60 | 0 | 0 | 0 |
| 24/04/2026 |
10.60
|
19,300 | 10.90 | 10.90 | 10.60 | 0 | 0 | 0 |
| 23/04/2026 |
10.80
|
15,200 | 11.10 | 11.10 | 10.80 | 0 | 0 | 0 |
| 22/04/2026 |
10.90
|
5,300 | 11.20 | 11.20 | 10.90 | 0 | 0 | 0 |
| 21/04/2026 |
11.20
|
9,000 | 11.10 | 11.20 | 10.90 | 0 | 0 | 0 |
| 20/04/2026 |
11.10
|
26,600 | 11 | 11.10 | 11 | 0 | 0 | 0 |
| 17/04/2026 |
10.90
|
9,400 | 10.80 | 11 | 10.80 | 0 | 0 | 0 |