| 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) |
-0.60 | -6.52% | 2,207,300 | -14,200 | 0 |
8.50
9.20
8.50
|
|
2 tháng
(2026-07-13) |
-1.80 | -17.31% | 5,535,300 | -18,900 | 0 |
8.50
10.40
8.50
|
|
3 tháng
(2026-06-15) |
-2.10 | -19.63% | 9,158,100 | -15,400 | 0 |
8.50
10.90
8.50
|
|
6 tháng
(2026-03-16) |
-1.90 | -18.10% | 20,443,300 | -102,400 | -0.1 |
8.50
11.50
8.50
|
|
12 tháng
(2025-09-16) |
-4 | -31.75% | 56,890,900 | -216,600 | -1.6 |
8.50
13.90
8.50
|
|
24 tháng
(2024-09-23) |
-0.02 | -0.24% | 134,204,371 | -512,022 | -4.0 |
6.73
14.10
8.50
|
|
36 tháng
(2023-09-27) |
-1.06 | -11% | 204,198,269 | -537,785 | -3.7 |
6.73
14.10
8.50
|
|
60 tháng
(2021-10-07) |
-9.38 | -52.18% | 647,610,005 | 283,286 | 11.7 |
5.49
22.16
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/09/2026 |
8.50
|
82,400 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 10/09/2026 |
8.60
|
65,700 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 09/09/2026 |
8.60
|
45,100 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 08/09/2026 |
8.60
|
42,400 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 07/09/2026 |
8.60
|
85,800 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 04/09/2026 |
8.60
|
104,000 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 03/09/2026 |
8.50
|
92,000 | 8.50 | 8.50 | 8.30 | 500 | 15,100 | 0 |
| 28/08/2026 |
8.50
|
149,500 | 8.80 | 8.80 | 8.50 | 0 | 3,200 | 0 |
| 27/08/2026 |
8.70
|
59,700 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 26/08/2026 |
8.80
|
66,500 | 8.70 | 8.80 | 8.70 | 500 | 0 | 0 |
| 25/08/2026 |
8.70
|
99,300 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 24/08/2026 |
8.80
|
152,100 | 8.80 | 8.80 | 8.60 | 2,600 | 0 | 0 |
| 21/08/2026 |
8.70
|
203,400 | 8.70 | 8.90 | 8.60 | 15,700 | 0 | 0 |
| 20/08/2026 |
8.70
|
90,400 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 19/08/2026 |
8.70
|
63,300 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 18/08/2026 |
8.80
|
129,600 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 17/08/2026 |
8.80
|
69,000 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 14/08/2026 |
8.60
|
231,800 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 13/08/2026 |
8.90
|
278,700 | 9.10 | 9.10 | 8.80 | 0 | 15,200 | 0 |
| 12/08/2026 |
9.20
|
179,000 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 11/08/2026 |
9.10
|
264,000 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 10/08/2026 |
9.20
|
183,600 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 07/08/2026 |
9.20
|
157,600 | 9.20 | 9.20 | 9 | 0 | 700 | 0 |
| 06/08/2026 |
9.20
|
159,000 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| 05/08/2026 |
9.30
|
183,000 | 9.20 | 9.30 | 9 | 0 | 1,000 | 0 |
| 04/08/2026 |
9.20
|
64,300 | 9.20 | 9.30 | 9.10 | 0 | 600 | 0 |
| 03/08/2026 |
9.20
|
139,800 | 9 | 9.20 | 8.80 | 5,500 | 0 | 0 |
| 31/07/2026 |
9
|
119,900 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
| 30/07/2026 |
9.10
|
204,000 | 8.80 | 9.10 | 8.80 | 12,000 | 0 | 0 |
| 29/07/2026 |
8.90
|
67,700 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 28/07/2026 |
8.90
|
193,400 | 8.60 | 8.90 | 8.40 | 0 | 15,400 | 0 |
| 27/07/2026 |
8.90
|
182,200 | 9.20 | 9.20 | 8.80 | 0 | 1,400 | 0 |
| 24/07/2026 |
9.20
|
82,800 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 23/07/2026 |
9.30
|
295,200 | 9.40 | 9.40 | 8.90 | 15,400 | 0 | 0 |
| 22/07/2026 |
9.50
|
106,400 | 9.50 | 9.50 | 9.20 | 1,400 | 2,000 | 0 |
| 21/07/2026 |
9.50
|
120,400 | 9.50 | 9.60 | 9.40 | 0 | 4,400 | 0 |
| 20/07/2026 |
9.70
|
209,000 | 10.10 | 10.10 | 9.60 | 500 | 0 | 0 |
| 17/07/2026 |
10.20
|
72,000 | 10 | 10.20 | 10 | 0 | 0 | 0 |
| 16/07/2026 |
10.20
|
124,800 | 10.30 | 10.30 | 9.90 | 3,400 | 0 | 0 |
| 15/07/2026 |
10.30
|
119,100 | 10.30 | 10.40 | 10.10 | 0 | 0 | 0 |
| 14/07/2026 |
10.40
|
140,500 | 10.20 | 10.40 | 9.50 | 0 | 3,300 | 0 |
| 13/07/2026 |
10.40
|
139,300 | 10.50 | 10.50 | 10.30 | 0 | 14,100 | 0 |
| 10/07/2026 |
10.60
|
102,600 | 10.60 | 10.70 | 10.50 | 0 | 0 | 0 |
| 09/07/2026 |
10.70
|
141,200 | 10.80 | 10.80 | 10.50 | 0 | 0 | 0 |
| 08/07/2026 |
10.80
|
110,900 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 |
| 07/07/2026 |
10.80
|
210,400 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 |
| 06/07/2026 |
10.80
|
196,100 | 10.90 | 11 | 10.60 | 0 | 0 | 0 |
| 03/07/2026 |
10.90
|
209,900 | 10.80 | 10.90 | 10.70 | 1,300 | 0 | 0 |
| 02/07/2026 |
10.90
|
145,700 | 10.80 | 10.90 | 10.60 | 600 | 0 | 0 |
| 01/07/2026 |
10.80
|
103,100 | 10.50 | 10.80 | 10.50 | 0 | 0 | 0 |
| 30/06/2026 |
10.50
|
183,200 | 10.60 | 10.70 | 10.50 | 0 | 0 | 0 |
| 29/06/2026 |
10.70
|
201,100 | 10.80 | 10.90 | 10.60 | 0 | 0 | 0 |
| 26/06/2026 |
10.90
|
194,500 | 10.90 | 10.90 | 10.70 | 0 | 0 | 0 |
| 25/06/2026 |
10.90
|
206,600 | 10.90 | 11 | 10.70 | 0 | 0 | 0 |
| 24/06/2026 |
10.80
|
309,000 | 10.80 | 11 | 10.60 | 12,200 | 300 | 0 |
| 23/06/2026 |
10.80
|
396,000 | 10.70 | 10.90 | 10.60 | 0 | 1,000 | 0 |
| 22/06/2026 |
10.80
|
199,400 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 |
| 19/06/2026 |
10.70
|
135,700 | 10.70 | 10.80 | 10.60 | 0 | 8,000 | 0 |
| 18/06/2026 |
10.80
|
151,900 | 10.60 | 10.80 | 10.50 | 0 | 0 | 0 |
| 17/06/2026 |
10.60
|
203,000 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 |
| 16/06/2026 |
10.70
|
81,600 | 10.60 | 10.70 | 10.50 | 0 | 0 | 0 |
| 15/06/2026 |
10.70
|
140,900 | 10.60 | 10.70 | 10.50 | 0 | 1,300 | 0 |
| 12/06/2026 |
10.60
|
75,700 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 |
| 11/06/2026 |
10.60
|
83,700 | 10.50 | 10.60 | 10.50 | 0 | 500 | 0 |
| 10/06/2026 |
10.60
|
62,600 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 |
| 09/06/2026 |
10.60
|
104,600 | 10.40 | 10.60 | 10.40 | 0 | 0 | 0 |
| 08/06/2026 |
10.60
|
162,200 | 10.50 | 10.60 | 10.40 | 0 | 0 | 0 |
| 05/06/2026 |
10.60
|
178,100 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 |
| 04/06/2026 |
10.50
|
90,700 | 10.50 | 10.60 | 10.40 | 0 | 0 | 0 |
| 03/06/2026 |
10.60
|
95,500 | 10.50 | 10.60 | 10.40 | 0 | 0 | 0 |
| 02/06/2026 |
10.60
|
138,300 | 10.50 | 10.60 | 10.40 | 0 | 0 | 0 |
| 01/06/2026 |
10.60
|
146,700 | 10.50 | 10.60 | 10.40 | 0 | 0 | 0 |
| 29/05/2026 |
10.50
|
137,100 | 10.50 | 10.60 | 10.40 | 0 | 1,200 | 0 |
| 28/05/2026 |
10.60
|
104,500 | 10.50 | 10.60 | 10.40 | 0 | 1,300 | 0 |
| 27/05/2026 |
10.70
|
121,600 | 10.60 | 10.70 | 10.40 | 0 | 1,000 | 0 |
| 26/05/2026 |
10.60
|
136,700 | 10.50 | 10.60 | 10.40 | 0 | 0 | 0 |
| 25/05/2026 |
10.60
|
112,000 | 10.70 | 10.80 | 10.50 | 0 | 0 | 0 |
| 22/05/2026 |
10.70
|
190,000 | 10.80 | 10.80 | 10.50 | 100 | 0 | 0 |
| 21/05/2026 |
10.70
|
121,900 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 |
| 20/05/2026 |
10.80
|
187,700 | 10.70 | 10.90 | 10.50 | 0 | 0 | 0 |
| 19/05/2026 |
10.90
|
209,000 | 10.90 | 10.90 | 10.60 | 0 | 10,100 | 0 |
| 18/05/2026 |
10.90
|
234,300 | 10.90 | 11.10 | 10.80 | 0 | 0 | 0 |
| 15/05/2026 |
11.20
|
362,400 | 11.30 | 11.50 | 10.80 | 0 | 0 | 0 |
| 14/05/2026 |
11.50
|
526,700 | 10.40 | 11.50 | 10.40 | 8,500 | 0 | 0 |
| 13/05/2026 |
10.50
|
186,200 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
| 12/05/2026 |
10.50
|
216,500 | 10.40 | 10.50 | 10.30 | 0 | 0 | 0 |
| 11/05/2026 |
10.50
|
276,600 | 10.40 | 10.50 | 10.20 | 0 | 5,600 | 0 |
| 08/05/2026 |
10.40
|
264,300 | 10.30 | 10.40 | 10.20 | 0 | 5,600 | 0 |
| 07/05/2026 |
10.40
|
173,900 | 10.30 | 10.40 | 10.20 | 1,000 | 0 | 0 |
| 06/05/2026 |
10.30
|
216,100 | 10.30 | 10.40 | 10.10 | 1,000 | 0 | 0 |
| 05/05/2026 |
10.30
|
116,100 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 |
| 04/05/2026 |
10.30
|
122,000 | 10.30 | 10.50 | 10.30 | 1,200 | 0 | 0 |
| 29/04/2026 |
10.40
|
189,600 | 10.40 | 10.40 | 10.20 | 0 | 50,000 | 0 |
| 28/04/2026 |
10.50
|
255,500 | 10.30 | 10.50 | 10.30 | 3,300 | 0 | 0 |
| 24/04/2026 |
10.50
|
134,600 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
| 23/04/2026 |
10.50
|
179,700 | 10.40 | 10.50 | 10.20 | 0 | 2,100 | 0 |
| 22/04/2026 |
10.40
|
249,100 | 10.50 | 10.50 | 10.20 | 0 | 17,500 | 0 |
| 21/04/2026 |
10.50
|
171,400 | 10.70 | 10.70 | 10.40 | 0 | 1,300 | 0 |
| 20/04/2026 |
10.70
|
240,000 | 10.60 | 10.70 | 10.40 | 0 | 0 | 0 |
| 17/04/2026 |
10.60
|
514,900 | 10.30 | 10.60 | 10.30 | 7,400 | 0 | 0 |