| 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) |
-1.30 | -12.56% | 967,000 | 0 | 0 |
8.87
10.40
8.87
|
|
2 tháng
(2026-07-13) |
-2.35 | -20.61% | 2,806,500 | -3,771 | 0 |
8.87
11.40
8.87
|
|
3 tháng
(2026-06-15) |
-3.15 | -25.82% | 4,347,900 | -4,497 | 0 |
8.87
12.20
8.87
|
|
6 tháng
(2026-03-16) |
-2.15 | -19.20% | 12,691,200 | -4,497 | 0 |
8.87
13.10
8.87
|
|
12 tháng
(2025-09-16) |
-7.05 | -43.79% | 34,808,300 | -4,497 | 0 |
8.87
16.40
8.87
|
|
24 tháng
(2024-09-23) |
-2.25 | -19.91% | 180,648,400 | -45,907 | -0.5 |
8.87
18
8.87
|
|
36 tháng
(2023-09-27) |
-1.90 | -17.35% | 319,484,900 | -47,907 | -0.5 |
8.31
18
8.87
|
|
60 tháng
(2021-10-07) |
-4.38 | -32.61% | 762,095,300 | -234,324 | -4.9 |
5.54
24.36
8.87
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/09/2026 |
8.87
|
54,100 | 9.05 | 9.05 | 8.86 | 0 | 0 | 0 |
| 10/09/2026 |
9.05
|
53,300 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 09/09/2026 |
9.10
|
63,100 | 9.12 | 9.16 | 8.80 | 0 | 0 | 0 |
| 08/09/2026 |
9.20
|
23,400 | 9.23 | 9.23 | 9.09 | 0 | 0 | 0 |
| 07/09/2026 |
9.16
|
30,700 | 9.11 | 9.40 | 9.11 | 0 | 0 | 0 |
| 04/09/2026 |
10
|
67,400 | 10.25 | 10.25 | 10 | 0 | 0 | 0 |
| 03/09/2026 |
10.15
|
62,200 | 10.05 | 10.15 | 10 | 0 | 0 | 0 |
| 28/08/2026 |
10.15
|
58,200 | 10.20 | 10.25 | 10.05 | 0 | 0 | 0 |
| 27/08/2026 |
10.25
|
27,100 | 10.30 | 10.30 | 10.15 | 0 | 0 | 0 |
| 26/08/2026 |
10.30
|
178,800 | 10.20 | 10.30 | 10 | 0 | 0 | 0 |
| 25/08/2026 |
10.25
|
18,400 | 10.40 | 10.40 | 10.25 | 0 | 0 | 0 |
| 24/08/2026 |
10.40
|
57,400 | 10.40 | 10.45 | 10.25 | 0 | 0 | 0 |
| 21/08/2026 |
10.25
|
45,700 | 10.15 | 10.55 | 10.15 | 0 | 0 | 0 |
| 20/08/2026 |
10.25
|
33,100 | 10.15 | 10.25 | 10.10 | 0 | 0 | 0 |
| 19/08/2026 |
10.15
|
75,300 | 10.25 | 10.35 | 10.15 | 0 | 0 | 0 |
| 18/08/2026 |
10.25
|
72,200 | 10.15 | 10.35 | 10 | 0 | 0 | 0 |
| 17/08/2026 |
10.15
|
16,100 | 10.35 | 10.35 | 10.15 | 0 | 0 | 0 |
| 14/08/2026 |
10.20
|
54,400 | 10.20 | 10.55 | 10.20 | 0 | 0 | 0 |
| 13/08/2026 |
10.35
|
17,200 | 10.20 | 10.40 | 10.20 | 0 | 0 | 0 |
| 12/08/2026 |
10.35
|
13,000 | 10.35 | 10.40 | 10.25 | 0 | 0 | 0 |
| 11/08/2026 |
10.35
|
37,100 | 10.35 | 10.40 | 10.20 | 0 | 0 | 0 |
| 10/08/2026 |
10.35
|
50,800 | 10.35 | 10.60 | 10.35 | 0 | 0 | 0 |
| 07/08/2026 |
10.35
|
142,400 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
| 06/08/2026 |
10.30
|
6,700 | 10.40 | 10.40 | 10.25 | 0 | 0 | 0 |
| 05/08/2026 |
10.40
|
83,300 | 10.60 | 10.65 | 10.20 | 0 | 0 | 0 |
| 04/08/2026 |
10.55
|
18,200 | 10.60 | 10.65 | 10.40 | 0 | 0 | 0 |
| 03/08/2026 |
10.60
|
27,500 | 10.25 | 10.60 | 10.25 | 0 | 0 | 0 |
| 31/07/2026 |
10.25
|
27,900 | 10.45 | 10.50 | 10.15 | 0 | 0 | 0 |
| 30/07/2026 |
10.30
|
32,200 | 9.61 | 10.30 | 9.61 | 0 | 3,771 | 0 |
| 29/07/2026 |
9.97
|
8,900 | 9.59 | 9.98 | 9.59 | 0 | 0 | 0 |
| 28/07/2026 |
9.97
|
647,600 | 9 | 9.98 | 9 | 0 | 0 | 0 |
| 27/07/2026 |
9.60
|
100,400 | 10.10 | 10.20 | 9.41 | 0 | 0 | 0 |
| 24/07/2026 |
10.10
|
18,700 | 10.30 | 10.30 | 10.05 | 0 | 0 | 0 |
| 23/07/2026 |
10.20
|
89,100 | 10.20 | 10.30 | 9.94 | 0 | 0 | 0 |
| 22/07/2026 |
10.25
|
159,300 | 10.55 | 10.60 | 10.10 | 0 | 0 | 0 |
| 21/07/2026 |
10.60
|
82,500 | 10.80 | 10.95 | 10.55 | 0 | 0 | 0 |
| 20/07/2026 |
11
|
44,700 | 11.15 | 11.15 | 10.80 | 0 | 0 | 0 |
| 17/07/2026 |
11.25
|
18,500 | 11.30 | 11.30 | 10.85 | 0 | 0 | 0 |
| 16/07/2026 |
11.30
|
74,500 | 11.30 | 11.30 | 10.90 | 0 | 0 | 0 |
| 15/07/2026 |
11.30
|
88,800 | 11.40 | 11.40 | 11 | 0 | 0 | 0 |
| 14/07/2026 |
11.40
|
23,100 | 11.40 | 11.40 | 11.30 | 0 | 0 | 0 |
| 13/07/2026 |
11.40
|
57,300 | 11.45 | 11.45 | 11.10 | 0 | 0 | 0 |
| 10/07/2026 |
11.45
|
38,500 | 11.50 | 11.50 | 11.30 | 0 | 0 | 0 |
| 09/07/2026 |
11.50
|
35,600 | 11.50 | 11.55 | 11.35 | 0 | 0 | 0 |
| 08/07/2026 |
11.50
|
52,200 | 11.50 | 11.55 | 11.30 | 0 | 0 | 0 |
| 07/07/2026 |
11.50
|
54,600 | 11.40 | 11.50 | 11.30 | 0 | 0 | 0 |
| 06/07/2026 |
11.45
|
88,500 | 11.55 | 11.60 | 11.25 | 0 | 0 | 0 |
| 03/07/2026 |
11.50
|
34,600 | 11.75 | 11.75 | 11.50 | 0 | 0 | 0 |
| 02/07/2026 |
11.70
|
19,200 | 11.65 | 11.70 | 11.55 | 0 | 0 | 0 |
| 01/07/2026 |
11.60
|
140,500 | 11.65 | 11.70 | 11.40 | 0 | 0 | 0 |
| 30/06/2026 |
11.65
|
30,600 | 11.55 | 11.65 | 11.45 | 0 | 0 | 0 |
| 29/06/2026 |
11.60
|
54,400 | 11.50 | 11.60 | 11.45 | 0 | 0 | 0 |
| 26/06/2026 |
11.50
|
108,400 | 11.75 | 11.75 | 11.25 | 0 | 0 | 0 |
| 25/06/2026 |
11.70
|
37,200 | 11.70 | 11.80 | 11.60 | 0 | 0 | 0 |
| 24/06/2026 |
11.80
|
120,200 | 11.85 | 11.90 | 11.60 | 0 | 0 | 0 |
| 23/06/2026 |
11.85
|
103,500 | 12 | 12 | 11.70 | 0 | 0 | 0 |
| 22/06/2026 |
11.90
|
246,500 | 12.05 | 12.05 | 11.75 | 0 | 726 | 0 |
| 19/06/2026 |
11.85
|
74,000 | 12 | 12.10 | 11.85 | 0 | 0 | 0 |
| 18/06/2026 |
11.95
|
81,600 | 12.15 | 12.20 | 11.90 | 0 | 0 | 0 |
| 17/06/2026 |
12.20
|
54,800 | 12.15 | 12.30 | 12 | 0 | 0 | 0 |
| 16/06/2026 |
12.20
|
54,700 | 12.20 | 12.25 | 12 | 0 | 0 | 0 |
| 15/06/2026 |
12.20
|
111,800 | 12.35 | 12.35 | 12 | 0 | 0 | 0 |
| 12/06/2026 |
12.20
|
72,100 | 12.45 | 12.55 | 12.20 | 0 | 0 | 0 |
| 11/06/2026 |
12.40
|
28,000 | 12.30 | 12.40 | 12.25 | 0 | 0 | 0 |
| 10/06/2026 |
12.50
|
102,000 | 12.25 | 12.60 | 12.25 | 0 | 0 | 0 |
| 09/06/2026 |
12.30
|
70,500 | 12.50 | 12.50 | 12.20 | 0 | 0 | 0 |
| 08/06/2026 |
12.50
|
138,100 | 12.50 | 12.55 | 12 | 0 | 0 | 0 |
| 05/06/2026 |
12.60
|
78,200 | 12.55 | 12.60 | 12.30 | 0 | 0 | 0 |
| 04/06/2026 |
12.55
|
351,200 | 13.25 | 13.25 | 12.40 | 0 | 0 | 0 |
| 03/06/2026 |
13.10
|
182,000 | 13.20 | 13.30 | 12.20 | 0 | 0 | 0 |
| 02/06/2026 |
12.95
|
811,000 | 12.65 | 13.45 | 12.65 | 0 | 0 | 0 |
| 01/06/2026 |
12.60
|
50,500 | 12.40 | 12.60 | 12.35 | 0 | 0 | 0 |
| 29/05/2026 |
12.40
|
175,100 | 12.60 | 12.60 | 12.20 | 0 | 0 | 0 |
| 28/05/2026 |
12.40
|
278,400 | 12.50 | 12.80 | 12.40 | 0 | 0 | 0 |
| 27/05/2026 |
12.50
|
386,200 | 12.40 | 12.80 | 12.30 | 0 | 0 | 0 |
| 26/05/2026 |
12.25
|
161,700 | 12 | 12.35 | 12 | 0 | 0 | 0 |
| 25/05/2026 |
12
|
65,400 | 11.95 | 12.10 | 11.90 | 0 | 0 | 0 |
| 22/05/2026 |
11.95
|
51,500 | 12 | 12.10 | 11.90 | 0 | 0 | 0 |
| 21/05/2026 |
11.95
|
29,200 | 12.20 | 12.25 | 11.95 | 0 | 0 | 0 |
| 20/05/2026 |
11.95
|
201,100 | 11.95 | 12.45 | 11.95 | 0 | 0 | 0 |
| 19/05/2026 |
11.95
|
30,000 | 12.10 | 12.15 | 11.95 | 0 | 0 | 0 |
| 18/05/2026 |
12.15
|
47,400 | 12.10 | 12.15 | 11.95 | 0 | 0 | 0 |
| 15/05/2026 |
12.15
|
128,200 | 12.10 | 12.30 | 12.10 | 0 | 0 | 0 |
| 14/05/2026 |
12.20
|
221,500 | 12 | 12.30 | 12 | 0 | 0 | 0 |
| 13/05/2026 |
12
|
69,700 | 12.10 | 12.10 | 11.90 | 0 | 0 | 0 |
| 12/05/2026 |
12.10
|
98,200 | 11.75 | 12.30 | 11.75 | 0 | 0 | 0 |
| 11/05/2026 |
11.75
|
59,400 | 11.80 | 11.90 | 11.65 | 0 | 0 | 0 |
| 08/05/2026 |
11.75
|
94,800 | 11.70 | 11.85 | 11.60 | 0 | 0 | 0 |
| 07/05/2026 |
11.75
|
134,400 | 12 | 12.05 | 11.70 | 0 | 0 | 0 |
| 06/05/2026 |
11.90
|
63,700 | 12.10 | 12.10 | 11.90 | 0 | 0 | 0 |
| 05/05/2026 |
12
|
50,300 | 12.15 | 12.15 | 11.90 | 0 | 0 | 0 |
| 04/05/2026 |
12.20
|
104,300 | 12.40 | 12.40 | 12 | 0 | 0 | 0 |
| 29/04/2026 |
12.30
|
352,000 | 12.50 | 12.50 | 11.80 | 0 | 0 | 0 |
| 28/04/2026 |
12.55
|
220,900 | 11.90 | 12.55 | 11.75 | 0 | 0 | 0 |
| 24/04/2026 |
11.75
|
57,500 | 11.75 | 11.80 | 11.65 | 0 | 0 | 0 |
| 23/04/2026 |
11.75
|
69,100 | 11.70 | 11.90 | 11.55 | 0 | 0 | 0 |
| 22/04/2026 |
11.75
|
80,400 | 11.75 | 11.90 | 11.70 | 0 | 0 | 0 |
| 21/04/2026 |
11.85
|
31,800 | 12.05 | 12.05 | 11.80 | 0 | 0 | 0 |
| 20/04/2026 |
11.85
|
31,600 | 11.95 | 12.05 | 11.85 | 0 | 0 | 0 |
| 17/04/2026 |
12
|
60,700 | 12.10 | 12.10 | 11.80 | 0 | 0 | 0 |