| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-14) |
-0.10 | -1.02% | 827,900 | -5,500 | -0.1 |
9.51
10.35
9.51
|
|
2 tháng
(2026-08-17) |
-0.18 | -1.82% | 1,648,500 | -10,900 | -0.1 |
9.51
10.35
9.51
|
|
3 tháng
(2026-07-16) |
-0.20 | -2.02% | 2,617,900 | -36,900 | -0.4 |
9
10.35
9.51
|
|
6 tháng
(2026-04-17) |
-0.48 | -4.71% | 5,178,700 | -45,500 | -0.4 |
9
10.65
9.51
|
|
12 tháng
(2025-10-20) |
-1.43 | -12.83% | 18,116,000 | -85,800 | -0.9 |
9
12.65
9.51
|
|
24 tháng
(2024-10-24) |
-4.33 | -30.82% | 55,637,200 | -126,400 | -2.0 |
9
14.05
9.51
|
|
36 tháng
(2023-10-30) |
-7.38 | -43.17% | 229,578,600 | 134,268 | 3.3 |
9
21.15
9.51
|
|
60 tháng
(2021-11-09) |
-19.26 | -66.46% | 374,758,200 | -22,042 | 0.9 |
9
32.51
9.51
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/10/2026 |
9.51
|
6,000 | 9.85 | 9.85 | 9.48 | 0 | 0 | 0 |
| 29/10/2026 |
9.49
|
10,700 | 9.65 | 9.69 | 9.49 | 0 | 0 | 0 |
| 28/10/2026 |
9.65
|
17,700 | 9.59 | 9.65 | 9.58 | 0 | 200 | 0 |
| 27/10/2026 |
9.59
|
1,900 | 9.70 | 9.70 | 9.59 | 0 | 0 | 0 |
| 26/10/2026 |
9.52
|
9,100 | 9.90 | 9.90 | 9.52 | 0 | 0 | 0 |
| 23/10/2026 |
9.78
|
13,800 | 9.70 | 9.89 | 9.65 | 0 | 200 | 0 |
| 22/10/2026 |
9.80
|
16,500 | 9.79 | 9.89 | 9.79 | 0 | 0 | 0 |
| 21/10/2026 |
9.80
|
24,900 | 9.70 | 9.80 | 9.65 | 0 | 0 | 0 |
| 20/10/2026 |
9.70
|
11,300 | 9.52 | 9.70 | 9.52 | 400 | 400 | 0 |
| 19/10/2026 |
9.77
|
8,000 | 9.70 | 9.77 | 9.67 | 0 | 0 | 0 |
| 16/10/2026 |
9.80
|
4,500 | 9.67 | 9.80 | 9.67 | 0 | 0 | 0 |
| 15/10/2026 |
9.70
|
25,700 | 9.79 | 9.79 | 9.46 | 0 | 0 | 0 |
| 14/10/2026 |
9.72
|
23,800 | 9.51 | 9.72 | 9.50 | 0 | 0 | 0 |
| 13/10/2026 |
9.73
|
20,300 | 9.63 | 9.87 | 9.60 | 0 | 0 | 0 |
| 12/10/2026 |
9.90
|
32,000 | 9.69 | 10 | 9.57 | 400 | 0 | 0 |
| 09/10/2026 |
9.69
|
3,000 | 9.95 | 9.95 | 9.51 | 0 | 0 | 0 |
| 08/10/2026 |
9.65
|
41,100 | 9.74 | 9.74 | 9.50 | 0 | 0 | 0 |
| 07/10/2026 |
9.66
|
31,400 | 9.13 | 9.78 | 9.13 | 0 | 400 | 0.0 |
| 06/10/2026 |
9.64
|
11,300 | 9.52 | 9.64 | 9.46 | 0 | 200 | 0.0 |
| 05/10/2026 |
9.66
|
19,300 | 9.72 | 9.72 | 9.50 | 0 | 7,700 | -0.1 |
| 02/10/2026 |
9.58
|
5,000 | 9.56 | 9.78 | 9.56 | 400 | 0 | 0.0 |
| 01/10/2026 |
9.77
|
8,200 | 9.54 | 9.77 | 9.52 | 100 | 0 | 0.0 |
| 30/09/2026 |
9.79
|
10,200 | 9.69 | 10 | 9.53 | 0 | 0 | 0 |
| 29/09/2026 |
9.69
|
23,700 | 9.47 | 9.69 | 9.47 | 0 | 900 | 0.0 |
| 28/09/2026 |
9.51
|
35,600 | 9.80 | 9.80 | 9.45 | 0 | 0 | 0 |
| 25/09/2026 |
9.87
|
28,200 | 9.98 | 9.98 | 9.78 | 0 | 0 | 0 |
| 24/09/2026 |
9.84
|
24,000 | 9.90 | 10.10 | 9.81 | 1,100 | 1,100 | 0.0 |
| 23/09/2026 |
10.05
|
49,700 | 10.40 | 10.40 | 9.91 | 0 | 0 | 0 |
| 22/09/2026 |
10.20
|
53,800 | 10.10 | 10.55 | 10.05 | 1,700 | 0 | 0.0 |
| 21/09/2026 |
10.35
|
296,100 | 9.90 | 10.35 | 9.80 | 1,100 | 1,400 | 0.0 |
| 18/09/2026 |
9.68
|
18,000 | 9.80 | 9.80 | 9.68 | 0 | 0 | 0 |
| 17/09/2026 |
9.63
|
10,300 | 9.73 | 9.80 | 9.63 | 0 | 0 | 0 |
| 16/09/2026 |
9.73
|
11,600 | 9.94 | 9.94 | 9.73 | 0 | 0 | 0 |
| 15/09/2026 |
9.88
|
39,200 | 9.99 | 9.99 | 9.75 | 1,400 | 0 | 0.0 |
| 14/09/2026 |
9.82
|
32,100 | 9.78 | 9.90 | 9.78 | 0 | 0 | 0 |
| 11/09/2026 |
9.75
|
7,100 | 9.80 | 9.80 | 9.70 | 0 | 100 | 0.0 |
| 10/09/2026 |
9.80
|
8,700 | 9.80 | 9.85 | 9.66 | 0 | 0 | 0 |
| 09/09/2026 |
9.75
|
30,500 | 9.60 | 9.80 | 9.60 | 0 | 500 | 0.0 |
| 08/09/2026 |
9.70
|
3,300 | 9.70 | 9.70 | 9.61 | 0 | 0 | 0 |
| 07/09/2026 |
9.70
|
6,600 | 9.70 | 9.70 | 9.60 | 0 | 1,800 | 0.0 |
| 04/09/2026 |
9.70
|
7,300 | 9.65 | 9.70 | 9.55 | 0 | 200 | 0.0 |
| 03/09/2026 |
9.65
|
7,700 | 9.71 | 9.80 | 9.62 | 0 | 0 | 0 |
| 28/08/2026 |
9.79
|
2,200 | 9.76 | 9.79 | 9.70 | 0 | 0 | 0 |
| 27/08/2026 |
9.76
|
3,300 | 9.79 | 9.79 | 9.70 | 0 | 0 | 0 |
| 26/08/2026 |
9.71
|
32,800 | 9.71 | 9.80 | 9.60 | 0 | 3,200 | 0.0 |
| 25/08/2026 |
9.71
|
195,500 | 9.78 | 9.78 | 9.70 | 0 | 300 | 0.0 |
| 24/08/2026 |
9.70
|
137,700 | 9.92 | 9.92 | 9.65 | 0 | 0 | 0 |
| 21/08/2026 |
9.85
|
155,300 | 9.85 | 9.87 | 9.65 | 5,700 | 0 | 0.1 |
| 20/08/2026 |
9.75
|
183,900 | 9.80 | 9.80 | 9.30 | 0 | 700 | 0.0 |
| 19/08/2026 |
9.86
|
18,500 | 9.79 | 9.86 | 9.70 | 0 | 4,300 | 0.0 |
| 18/08/2026 |
9.79
|
18,700 | 9.89 | 9.90 | 9.50 | 0 | 0 | 0 |
| 17/08/2026 |
9.90
|
1,500 | 9.90 | 10 | 9.72 | 0 | 0 | 0 |
| 14/08/2026 |
9.93
|
5,700 | 9.98 | 9.98 | 9.71 | 0 | 300 | 0.0 |
| 13/08/2026 |
9.94
|
16,200 | 9.70 | 9.97 | 9.70 | 0 | 0 | 0 |
| 12/08/2026 |
9.73
|
12,000 | 9.89 | 9.94 | 9.71 | 0 | 0 | 0 |
| 11/08/2026 |
9.88
|
21,100 | 9.76 | 9.89 | 9.73 | 200 | 0 | 0.0 |
| 10/08/2026 |
9.69
|
56,900 | 9.30 | 9.69 | 9.30 | 1,100 | 0 | 0.0 |
| 07/08/2026 |
9.33
|
103,700 | 9.50 | 9.50 | 9.01 | 0 | 0 | 0 |
| 06/08/2026 |
9
|
89,900 | 9.84 | 9.94 | 9 | 0 | 0 | 0 |
| 05/08/2026 |
9.50
|
75,600 | 10.15 | 10.20 | 9.50 | 0 | 0 | 0 |
| 04/08/2026 |
10.10
|
63,600 | 9.99 | 10.10 | 9.99 | 0 | 0 | 0 |
| 03/08/2026 |
9.99
|
19,100 | 9.99 | 10 | 9.90 | 0 | 0 | 0 |
| 31/07/2026 |
9.99
|
81,100 | 9.90 | 9.99 | 9.82 | 0 | 0 | 0 |
| 30/07/2026 |
9.90
|
37,400 | 9.90 | 10 | 9.80 | 4,300 | 0 | 0.0 |
| 29/07/2026 |
9.95
|
86,500 | 9.95 | 9.99 | 9.75 | 0 | 500 | 0.0 |
| 28/07/2026 |
9.90
|
77,000 | 9.80 | 9.90 | 9.70 | 0 | 400 | 0.0 |
| 27/07/2026 |
9.80
|
600 | 9.77 | 9.80 | 9.77 | 0 | 500 | 0.0 |
| 24/07/2026 |
9.77
|
44,300 | 9.85 | 9.85 | 9.70 | 0 | 12,200 | -0.1 |
| 23/07/2026 |
9.85
|
24,000 | 9.80 | 9.93 | 9.74 | 200 | 7,700 | -0.1 |
| 22/07/2026 |
9.89
|
6,400 | 9.93 | 9.93 | 9.68 | 0 | 0 | 0 |
| 21/07/2026 |
9.90
|
6,000 | 9.85 | 9.97 | 9.80 | 1,300 | 900 | 0.0 |
| 20/07/2026 |
9.85
|
55,300 | 9.89 | 9.89 | 9.81 | 0 | 8,600 | -0.1 |
| 17/07/2026 |
9.90
|
39,800 | 9.92 | 9.92 | 9.89 | 0 | 0 | 0 |
| 16/07/2026 |
9.92
|
47,200 | 9.90 | 9.94 | 9.84 | 300 | 2,300 | 0.0 |
| 15/07/2026 |
9.95
|
62,700 | 10.10 | 10.10 | 9.65 | 0 | 0 | 0 |
| 14/07/2026 |
9.96
|
53,700 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 13/07/2026 |
10
|
37,400 | 9.94 | 10.15 | 9.90 | 0 | 100 | 0.0 |
| 10/07/2026 |
10.10
|
14,100 | 9.95 | 10.10 | 9.95 | 0 | 0 | 0 |
| 09/07/2026 |
10.05
|
65,500 | 10.10 | 10.20 | 9.96 | 1,900 | 0 | 0.0 |
| 08/07/2026 |
10.10
|
9,000 | 10.10 | 10.25 | 10.10 | 0 | 0 | 0 |
| 07/07/2026 |
10.10
|
137,300 | 9.58 | 10.20 | 9.58 | 0 | 0 | 0 |
| 06/07/2026 |
10.30
|
28,700 | 10.30 | 10.35 | 10.15 | 0 | 0 | 0 |
| 03/07/2026 |
10.35
|
52,800 | 10.25 | 10.40 | 10.25 | 0 | 0 | 0 |
| 02/07/2026 |
10.40
|
11,200 | 10.30 | 10.40 | 10.20 | 1,700 | 0 | 0.0 |
| 01/07/2026 |
10.40
|
7,000 | 10.35 | 10.45 | 10.35 | 0 | 0 | 0 |
| 30/06/2026 |
10.35
|
7,300 | 10.35 | 10.40 | 10.20 | 0 | 0 | 0 |
| 29/06/2026 |
10.35
|
61,700 | 10.30 | 10.40 | 10.30 | 0 | 100 | 0.0 |
| 26/06/2026 |
10.30
|
67,000 | 10.30 | 10.30 | 10.20 | 0 | 4,400 | 0.0 |
| 25/06/2026 |
10.20
|
3,200 | 10.10 | 10.20 | 10.10 | 0 | 0 | 0 |
| 24/06/2026 |
10.20
|
58,800 | 10.15 | 10.20 | 10.10 | 0 | 0 | 0 |
| 23/06/2026 |
10.20
|
17,700 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
| 22/06/2026 |
10.30
|
27,800 | 10.20 | 10.35 | 10.20 | 0 | 0 | 0 |
| 19/06/2026 |
10.25
|
11,700 | 10.15 | 10.25 | 10.15 | 0 | 0 | 0 |
| 18/06/2026 |
10.25
|
67,800 | 10.35 | 10.40 | 10.10 | 0 | 0 | 0 |
| 17/06/2026 |
10.25
|
24,900 | 10.25 | 10.35 | 10.25 | 0 | 0 | 0 |
| 16/06/2026 |
10.30
|
48,000 | 10.35 | 10.40 | 10.15 | 0 | 0 | 0 |
| 15/06/2026 |
10.30
|
27,000 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
| 12/06/2026 |
10.25
|
16,100 | 10.20 | 10.40 | 10.20 | 0 | 0 | 0 |
| 11/06/2026 |
10.20
|
37,100 | 10.20 | 10.25 | 10.10 | 0 | 0 | 0 |
| 10/06/2026 |
10.20
|
10,700 | 10.20 | 10.25 | 10.20 | 0 | 0 | 0 |