| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
0 | 0% | 89,100 | 0 | 0 |
8.50
9.50
8.60
|
|
2 tháng
(2026-06-01) |
-0.40 | -4.30% | 142,800 | 0 | 0 |
8.50
9.50
8.60
|
|
3 tháng
(2026-05-04) |
-0.80 | -8.25% | 189,500 | 0 | 0 |
8.50
9.90
8.60
|
|
6 tháng
(2026-02-02) |
-1.30 | -12.75% | 1,041,100 | 100 | 0.0 |
8.50
12.30
8.60
|
|
12 tháng
(2025-08-04) |
-1.50 | -14.42% | 2,105,000 | -14,400 | -0.1 |
8.50
12.30
8.60
|
|
24 tháng
(2024-08-09) |
-0.84 | -8.61% | 8,663,967 | -95,699 | -1.2 |
8.50
16.11
8.60
|
|
36 tháng
(2023-08-15) |
-1.75 | -16.40% | 11,523,520 | -95,003 | -1.2 |
8.50
16.11
8.60
|
|
60 tháng
(2021-08-25) |
0.80 | 9.84% | 23,684,666 | -8,403 | -0.2 |
5.16
16.11
8.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/07/2026 |
8.60
|
700 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |
| 29/07/2026 |
8.90
|
1,700 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
| 28/07/2026 |
8.50
|
14,200 | 8.50 | 8.60 | 7.90 | 0 | 0 | 0 |
| 27/07/2026 |
8.50
|
1,200 | 7.70 | 9.10 | 7.70 | 0 | 0 | 0 |
| 24/07/2026 |
8.50
|
1,300 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 23/07/2026 |
8.60
|
500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 22/07/2026 |
8.60
|
9,600 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 21/07/2026 |
8.90
|
1,500 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 20/07/2026 |
8.90
|
6,200 | 8.30 | 8.90 | 8.10 | 0 | 0 | 0 |
| 17/07/2026 |
8.90
|
6,600 | 8.30 | 9.20 | 8.20 | 0 | 0 | 0 |
| 16/07/2026 |
9
|
10,000 | 9 | 9 | 9 | 0 | 0 | 0 |
| 15/07/2026 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 14/07/2026 |
9
|
5,500 | 9.50 | 9.50 | 7.90 | 0 | 0 | 0 |
| 13/07/2026 |
8.70
|
1,200 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 10/07/2026 |
8.80
|
500 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
| 09/07/2026 |
9.10
|
700 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
| 08/07/2026 |
9.50
|
600 | 8.80 | 9.50 | 8.80 | 0 | 0 | 0 |
| 07/07/2026 |
9.30
|
1,700 | 8.90 | 9.30 | 8.90 | 0 | 0 | 0 |
| 06/07/2026 |
9.20
|
300 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
| 03/07/2026 |
9
|
1,600 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 02/07/2026 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 01/07/2026 |
8.90
|
13,900 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 30/06/2026 |
8.90
|
10,100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 29/06/2026 |
9
|
1,800 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 26/06/2026 |
8.60
|
11,800 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 25/06/2026 |
8.80
|
1,100 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 24/06/2026 |
9
|
1,000 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 23/06/2026 |
8.50
|
8,400 | 9 | 9 | 8.50 | 0 | 0 | 0 |
| 22/06/2026 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 19/06/2026 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 18/06/2026 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 17/06/2026 |
8.90
|
200 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 16/06/2026 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 15/06/2026 |
9
|
2,000 | 9 | 9 | 9 | 0 | 0 | 0 |
| 12/06/2026 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 11/06/2026 |
9
|
2,000 | 9.60 | 9.60 | 9 | 0 | 0 | 0 |
| 10/06/2026 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 09/06/2026 |
9.40
|
1,400 | 8.80 | 9.40 | 8.80 | 0 | 0 | 0 |
| 08/06/2026 |
9
|
1,800 | 9 | 9 | 9 | 0 | 0 | 0 |
| 05/06/2026 |
9
|
200 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
| 04/06/2026 |
9.20
|
16,200 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 03/06/2026 |
9.20
|
3,300 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
| 02/06/2026 |
9.20
|
2,100 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| 01/06/2026 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 29/05/2026 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 28/05/2026 |
9.30
|
1,100 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
| 27/05/2026 |
9.50
|
1,200 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |
| 26/05/2026 |
9.20
|
5,200 | 9.20 | 9.40 | 9.10 | 0 | 0 | 0 |
| 25/05/2026 |
9.50
|
4,800 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
| 22/05/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 21/05/2026 |
9.50
|
700 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 20/05/2026 |
9.60
|
200 | 9 | 9.60 | 9 | 0 | 0 | 0 |
| 19/05/2026 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 18/05/2026 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 15/05/2026 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 14/05/2026 |
9.60
|
5,300 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
| 13/05/2026 |
9.60
|
6,000 | 9.40 | 9.60 | 9.30 | 0 | 0 | 0 |
| 12/05/2026 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 11/05/2026 |
9.60
|
2,500 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
| 08/05/2026 |
9.60
|
5,100 | 9.70 | 9.70 | 9.40 | 0 | 0 | 0 |
| 07/05/2026 |
9.60
|
5,400 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
| 06/05/2026 |
9.90
|
500 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
| 05/05/2026 |
9.80
|
4,200 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
| 04/05/2026 |
9.70
|
4,500 | 10 | 10 | 9.60 | 0 | 0 | 0 |
| 29/04/2026 |
9.80
|
600 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 28/04/2026 |
9.70
|
2,100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 24/04/2026 |
9.70
|
15,400 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 |
| 23/04/2026 |
9.70
|
15,700 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
| 22/04/2026 |
10
|
11,400 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 21/04/2026 |
10.20
|
11,900 | 10 | 10.20 | 10 | 0 | 0 | 0 |
| 20/04/2026 |
10.30
|
300 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 17/04/2026 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 16/04/2026 |
10.30
|
11,600 | 10.10 | 10.30 | 10.10 | 0 | 0 | 0 |
| 15/04/2026 |
10.20
|
5,300 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
| 14/04/2026 |
10.30
|
600 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 13/04/2026 |
10.30
|
7,400 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
| 10/04/2026 |
10.20
|
13,100 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
| 09/04/2026 |
10.60
|
3,400 | 10.30 | 10.60 | 10.30 | 0 | 0 | 0 |
| 08/04/2026 |
10.30
|
7,200 | 10.30 | 10.40 | 10.20 | 0 | 0 | 0 |
| 07/04/2026 |
10.40
|
8,100 | 10.30 | 10.40 | 10.20 | 0 | 0 | 0 |
| 06/04/2026 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 03/04/2026 |
10.40
|
4,100 | 10.20 | 10.40 | 10.20 | 0 | 0 | 0 |
| 02/04/2026 |
10.40
|
12,800 | 10.30 | 10.50 | 10.20 | 0 | 0 | 0 |
| 01/04/2026 |
10.30
|
10,200 | 10.60 | 10.60 | 10.30 | 0 | 0 | 0 |
| 31/03/2026 |
10.40
|
700 | 10.60 | 10.60 | 10.40 | 0 | 0 | 0 |
| 30/03/2026 |
10.60
|
6,600 | 10.50 | 10.80 | 10.50 | 0 | 0 | 0 |
| 27/03/2026 |
10.50
|
15,400 | 10.50 | 10.70 | 10.50 | 0 | 0 | 0 |
| 26/03/2026 |
10.50
|
5,600 | 10.40 | 10.50 | 10.20 | 0 | 0 | 0 |
| 25/03/2026 |
10.50
|
30,700 | 10.50 | 10.70 | 10 | 0 | 0 | 0 |
| 24/03/2026 |
10.50
|
17,500 | 11 | 11 | 10 | 0 | 0 | 0 |
| 23/03/2026 |
10.40
|
13,600 | 11.20 | 11.20 | 10.40 | 0 | 0 | 0 |
| 20/03/2026 |
11.20
|
52,400 | 10.70 | 11.30 | 10.70 | 0 | 0 | 0 |
| 19/03/2026 |
10.70
|
4,700 | 10.60 | 10.70 | 10.50 | 0 | 0 | 0 |
| 18/03/2026 |
10.70
|
24,500 | 10.60 | 10.70 | 10.20 | 0 | 0 | 0 |
| 17/03/2026 |
10.60
|
1,200 | 10.80 | 10.80 | 10.60 | 100 | 0 | 0.0 |
| 16/03/2026 |
10.60
|
14,400 | 10.70 | 10.70 | 10.40 | 0 | 0 | 0 |
| 13/03/2026 |
10.70
|
10,500 | 11 | 11.20 | 10.70 | 0 | 0 | 0 |
| 12/03/2026 |
11
|
38,600 | 10.80 | 11.20 | 10.60 | 0 | 0 | 0 |
| 11/03/2026 |
10.60
|
12,200 | 10.60 | 10.60 | 10.20 | 0 | 0 | 0 |
| 10/03/2026 |
10.70
|
27,200 | 11.80 | 11.80 | 10.30 | 0 | 0 | 0 |