| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-10) |
-0.05 | -0.60% | 205,000 | 900 | 0 |
8.24
8.35
8.34
|
|
2 tháng
(2026-07-10) |
-0.67 | -7.47% | 777,200 | 1,300 | 0 |
8.24
8.97
8.34
|
|
3 tháng
(2026-06-10) |
-0.95 | -10.27% | 1,482,600 | -1,400 | 0 |
8.24
9.25
8.34
|
|
6 tháng
(2026-03-12) |
-1.85 | -18.23% | 3,483,200 | -300 | -0.0 |
8.24
10.15
8.34
|
|
12 tháng
(2025-09-15) |
-2.53 | -23.38% | 10,550,100 | -8,700 | -0.1 |
8.24
11.20
8.34
|
|
24 tháng
(2024-09-18) |
-3.67 | -30.64% | 26,735,898 | 10,700 | 2.4 |
8.24
14.22
8.34
|
|
36 tháng
(2023-09-25) |
0.95 | 12.93% | 37,224,802 | 10,700 | 2.4 |
6.62
14.22
8.34
|
|
60 tháng
(2021-10-04) |
2.23 | 36.81% | 51,577,598 | 10,700 | 2.4 |
4.94
14.22
8.34
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/09/2026 |
8.32
|
19,200 | 8.45 | 8.45 | 8.30 | 0 | 0 | 0 |
| 08/09/2026 |
8.34
|
16,900 | 8.23 | 8.34 | 8.23 | 0 | 0 | 0 |
| 07/09/2026 |
8.30
|
1,800 | 8.30 | 8.30 | 8.25 | 0 | 1,000 | 0 |
| 04/09/2026 |
8.30
|
5,400 | 8.23 | 8.30 | 8.23 | 0 | 0 | 0 |
| 03/09/2026 |
8.30
|
30,400 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 28/08/2026 |
8.30
|
14,500 | 8.30 | 8.30 | 8.25 | 0 | 0 | 0 |
| 27/08/2026 |
8.30
|
6,800 | 8.22 | 8.30 | 8.18 | 0 | 0 | 0 |
| 26/08/2026 |
8.25
|
25,000 | 8.23 | 8.25 | 8.21 | 0 | 0 | 0 |
| 25/08/2026 |
8.30
|
17,200 | 8.30 | 8.31 | 8.23 | 0 | 0 | 0 |
| 24/08/2026 |
8.32
|
4,700 | 8.31 | 8.33 | 8.31 | 1,000 | 0 | 0 |
| 21/08/2026 |
8.32
|
28,800 | 8.22 | 8.36 | 8.22 | 900 | 0 | 0 |
| 20/08/2026 |
8.30
|
17,200 | 8.29 | 8.30 | 8.26 | 0 | 0 | 0 |
| 19/08/2026 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 18/08/2026 |
8.25
|
10,300 | 8.49 | 8.49 | 8.25 | 0 | 0 | 0 |
| 17/08/2026 |
8.24
|
3,800 | 8.24 | 8.26 | 8.24 | 0 | 0 | 0 |
| 14/08/2026 |
8.24
|
6,100 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 13/08/2026 |
8.24
|
9,700 | 8.26 | 8.30 | 8.24 | 0 | 0 | 0 |
| 12/08/2026 |
8.32
|
2,300 | 8.27 | 8.32 | 8.27 | 0 | 0 | 0 |
| 11/08/2026 |
8.26
|
14,700 | 8.35 | 8.35 | 8.26 | 0 | 0 | 0 |
| 10/08/2026 |
8.35
|
6,200 | 8.24 | 8.35 | 8.24 | 0 | 0 | 0 |
| 07/08/2026 |
8.34
|
800 | 8.38 | 8.38 | 8.27 | 0 | 0 | 0 |
| 06/08/2026 |
8.31
|
500 | 8.38 | 8.38 | 8.31 | 0 | 0 | 0 |
| 05/08/2026 |
8.37
|
215,100 | 8.37 | 8.37 | 8.17 | 0 | 900 | 0 |
| 04/08/2026 |
8.37
|
20,100 | 8.50 | 8.50 | 8.36 | 0 | 0 | 0 |
| 03/08/2026 |
8.40
|
53,000 | 8.40 | 8.48 | 8.35 | 0 | 1,100 | 0 |
| 31/07/2026 |
8.41
|
20,900 | 8.41 | 8.41 | 8.31 | 0 | 0 | 0 |
| 30/07/2026 |
8.40
|
80,700 | 8.40 | 8.70 | 8.40 | 1,300 | 0 | 0 |
| 29/07/2026 |
8.45
|
54,700 | 8.12 | 8.45 | 8.10 | 1,100 | 0 | 0 |
| 28/07/2026 |
8.47
|
25,400 | 8 | 8.47 | 8 | 0 | 0 | 0 |
| 27/07/2026 |
8.46
|
1,300 | 8.32 | 8.46 | 8.31 | 0 | 0 | 0 |
| 24/07/2026 |
8.48
|
11,800 | 8.34 | 8.50 | 8.12 | 0 | 0 | 0 |
| 23/07/2026 |
8.49
|
4,100 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 22/07/2026 |
8.38
|
15,100 | 8.60 | 8.70 | 8.31 | 0 | 0 | 0 |
| 21/07/2026 |
8.70
|
3,200 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 20/07/2026 |
8.52
|
6,200 | 8.69 | 8.69 | 8.50 | 0 | 0 | 0 |
| 17/07/2026 |
8.80
|
300 | 8.80 | 8.80 | 8.72 | 0 | 0 | 0 |
| 16/07/2026 |
8.72
|
3,400 | 8.72 | 8.72 | 8.71 | 0 | 0 | 0 |
| 15/07/2026 |
8.72
|
5,800 | 8.79 | 8.79 | 8.72 | 0 | 200 | 0 |
| 14/07/2026 |
8.79
|
12,500 | 8.81 | 8.81 | 8.76 | 0 | 0 | 0 |
| 13/07/2026 |
8.80
|
10,400 | 8.96 | 8.96 | 8.79 | 0 | 0 | 0 |
| 10/07/2026 |
8.97
|
26,900 | 8.99 | 8.99 | 8.80 | 200 | 0 | 0 |
| 09/07/2026 |
8.99
|
5,000 | 9.15 | 9.15 | 8.99 | 0 | 0 | 0 |
| 08/07/2026 |
9.06
|
3,800 | 8.99 | 9.06 | 8.99 | 0 | 0 | 0 |
| 07/07/2026 |
9.06
|
15,500 | 9.01 | 9.06 | 8.98 | 0 | 0 | 0 |
| 06/07/2026 |
9
|
9,300 | 9.01 | 9.01 | 8.99 | 0 | 600 | 0 |
| 03/07/2026 |
9.04
|
86,000 | 9.25 | 9.50 | 9 | 0 | 0 | 0 |
| 02/07/2026 |
9.03
|
124,900 | 9.02 | 9.20 | 9 | 0 | 0 | 0 |
| 01/07/2026 |
9.08
|
62,100 | 9.06 | 9.10 | 8.99 | 0 | 0 | 0 |
| 30/06/2026 |
9.04
|
18,100 | 9.07 | 9.10 | 9.01 | 0 | 0 | 0 |
| 29/06/2026 |
9.10
|
25,300 | 9.10 | 9.14 | 9.02 | 0 | 0 | 0 |
| 26/06/2026 |
9.05
|
77,900 | 9.15 | 9.15 | 9.05 | 0 | 0 | 0 |
| 25/06/2026 |
9.09
|
15,800 | 9.06 | 9.10 | 9.06 | 0 | 0 | 0 |
| 24/06/2026 |
9.10
|
21,900 | 9.06 | 9.36 | 9.06 | 0 | 0 | 0 |
| 23/06/2026 |
9.06
|
63,600 | 9.06 | 9.15 | 9.05 | 0 | 0 | 0 |
| 22/06/2026 |
9.05
|
5,800 | 9.36 | 9.36 | 9.05 | 0 | 0 | 0 |
| 19/06/2026 |
9.10
|
40,000 | 9.05 | 9.10 | 9 | 600 | 0 | 0 |
| 18/06/2026 |
9.10
|
21,900 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 17/06/2026 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 16/06/2026 |
9.10
|
3,700 | 9.15 | 9.15 | 9.10 | 0 | 0 | 0 |
| 15/06/2026 |
9.15
|
46,800 | 9.15 | 9.15 | 9.15 | 0 | 2,600 | 0 |
| 12/06/2026 |
9.15
|
38,900 | 9.06 | 9.15 | 9.05 | 0 | 100 | 0 |
| 11/06/2026 |
9.17
|
10,800 | 9.14 | 9.17 | 9.02 | 0 | 0 | 0 |
| 10/06/2026 |
9.25
|
8,200 | 9.10 | 9.50 | 8.96 | 0 | 0 | 0 |
| 09/06/2026 |
9.10
|
1,100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 08/06/2026 |
9.10
|
7,700 | 9.05 | 9.10 | 8.93 | 0 | 0 | 0 |
| 05/06/2026 |
9.06
|
2,600 | 9.04 | 9.10 | 9.04 | 700 | 0 | 0 |
| 04/06/2026 |
9.14
|
500 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 03/06/2026 |
9.14
|
2,800 | 9.01 | 9.15 | 9.01 | 0 | 0 | 0 |
| 02/06/2026 |
9.01
|
4,900 | 9.04 | 9.10 | 9 | 300 | 0 | 0 |
| 01/06/2026 |
9.03
|
1,900 | 9.10 | 9.15 | 9.03 | 0 | 400 | 0 |
| 29/05/2026 |
9.10
|
10,200 | 9.06 | 9.18 | 9.06 | 0 | 2,900 | 0 |
| 28/05/2026 |
9.06
|
13,500 | 9.13 | 9.13 | 9.05 | 2,100 | 0 | 0 |
| 27/05/2026 |
9.13
|
1,400 | 9.18 | 9.18 | 9.13 | 0 | 300 | 0 |
| 26/05/2026 |
9.18
|
10,000 | 9.10 | 9.18 | 9.05 | 200 | 0 | 0 |
| 25/05/2026 |
9.15
|
8,800 | 9.16 | 9.16 | 9.01 | 300 | 200 | 0 |
| 22/05/2026 |
9.14
|
18,600 | 9.18 | 9.20 | 9.14 | 0 | 0 | 0 |
| 21/05/2026 |
9.18
|
19,600 | 9.20 | 9.24 | 9.14 | 200 | 900 | 0 |
| 20/05/2026 |
9.20
|
7,500 | 9.22 | 9.22 | 9.13 | 0 | 0 | 0 |
| 19/05/2026 |
9.20
|
11,400 | 9.48 | 9.48 | 9.18 | 1,600 | 0 | 0 |
| 18/05/2026 |
9.47
|
37,300 | 9.36 | 9.50 | 9.36 | 1,700 | 0 | 0 |
| 15/05/2026 |
9.36
|
67,300 | 9.26 | 9.36 | 9.23 | 300 | 0 | 0 |
| 14/05/2026 |
9.26
|
38,500 | 9.30 | 9.30 | 9.26 | 0 | 0 | 0 |
| 13/05/2026 |
9.30
|
48,900 | 9.17 | 9.35 | 9.17 | 0 | 0 | 0 |
| 12/05/2026 |
9.19
|
36,500 | 9.24 | 9.24 | 9.17 | 0 | 0 | 0 |
| 11/05/2026 |
9.19
|
21,600 | 9.19 | 9.19 | 9.17 | 0 | 1,800 | 0 |
| 08/05/2026 |
9.19
|
18,700 | 9.35 | 9.35 | 9.19 | 0 | 0 | 0 |
| 07/05/2026 |
9.40
|
13,400 | 9.47 | 9.47 | 9.30 | 0 | 2,200 | 0 |
| 06/05/2026 |
9.47
|
7,400 | 9.30 | 9.47 | 9.30 | 0 | 0 | 0 |
| 05/05/2026 |
9.30
|
130,200 | 9.39 | 9.39 | 9.25 | 0 | 0 | 0 |
| 04/05/2026 |
9.30
|
40,100 | 9.34 | 9.49 | 9.21 | 0 | 0 | 0 |
| 29/04/2026 |
9.33
|
14,400 | 9.35 | 9.35 | 9.33 | 0 | 0 | 0 |
| 28/04/2026 |
9.33
|
12,300 | 9.40 | 9.40 | 9.33 | 0 | 0 | 0 |
| 24/04/2026 |
9.35
|
3,900 | 9.34 | 9.35 | 9.33 | 0 | 0 | 0 |
| 23/04/2026 |
9.33
|
29,000 | 9.47 | 9.55 | 9.33 | 700 | 0 | 0 |
| 22/04/2026 |
9.48
|
44,900 | 9.79 | 9.79 | 9.45 | 3,300 | 0 | 0 |
| 21/04/2026 |
9.66
|
65,300 | 9.61 | 9.85 | 9.60 | 0 | 0 | 0 |
| 20/04/2026 |
9.74
|
32,800 | 9.81 | 9.81 | 9.50 | 0 | 0 | 0 |
| 17/04/2026 |
9.51
|
42,800 | 9.34 | 9.51 | 9.34 | 0 | 0 | 0 |
| 16/04/2026 |
9.34
|
21,400 | 9.30 | 9.34 | 9.30 | 0 | 0 | 0 |
| 15/04/2026 |
9.32
|
5,000 | 9.33 | 9.33 | 9.31 | 0 | 0 | 0 |
| 14/04/2026 |
9.33
|
11,100 | 9.37 | 9.37 | 9.33 | 0 | 0 | 0 |