| 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) |
0.79 | 9.86% | 148,900 | 0 | 0 |
8
8.80
8.75
|
|
2 tháng
(2026-07-13) |
1.05 | 13.55% | 226,300 | -700 | 0 |
7
8.80
8.75
|
|
3 tháng
(2026-06-15) |
1.30 | 17.33% | 332,100 | -700 | 0 |
6.64
8.80
8.75
|
|
6 tháng
(2026-03-16) |
1.55 | 21.38% | 653,600 | -8,500 | 0 |
6.64
9
8.75
|
|
12 tháng
(2025-09-16) |
1.90 | 27.54% | 1,264,500 | -8,500 | 0 |
6
9.27
8.75
|
|
24 tháng
(2024-09-23) |
3.36 | 61.76% | 3,088,700 | -18,800 | -0.1 |
4.98
9.27
8.75
|
|
36 tháng
(2023-09-27) |
1.20 | 15.79% | 5,742,700 | -20,800 | -0.1 |
4.98
9.27
8.75
|
|
60 tháng
(2021-10-07) |
1.90 | 27.54% | 17,881,600 | -45,303 | -0.2 |
3.45
13.50
8.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/09/2026 |
8.75
|
500 | 8.75 | 8.75 | 8.75 | 0 | 200 | 0 |
| 10/09/2026 |
8.80
|
20,100 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 09/09/2026 |
8.80
|
9,800 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 08/09/2026 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 07/09/2026 |
8.60
|
6,200 | 8.65 | 8.65 | 8.50 | 0 | 0 | 0 |
| 04/09/2026 |
8.65
|
200 | 8.66 | 8.66 | 8.65 | 0 | 0 | 0 |
| 03/09/2026 |
8.65
|
3,300 | 8.58 | 8.65 | 8.58 | 0 | 0 | 0 |
| 28/08/2026 |
8.57
|
2,500 | 8.60 | 9 | 8.57 | 0 | 0 | 0 |
| 27/08/2026 |
8.55
|
19,600 | 8.55 | 8.88 | 8.55 | 0 | 0 | 0 |
| 26/08/2026 |
8.53
|
10,900 | 8.52 | 8.53 | 8.10 | 0 | 0 | 0 |
| 25/08/2026 |
8.52
|
4,200 | 8.45 | 8.52 | 8.45 | 0 | 0 | 0 |
| 24/08/2026 |
8.40
|
2,100 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 21/08/2026 |
8.30
|
19,500 | 8.54 | 8.60 | 8.30 | 0 | 0 | 0 |
| 20/08/2026 |
8.51
|
38,500 | 8.50 | 8.56 | 8.40 | 0 | 0 | 0 |
| 19/08/2026 |
8
|
2,200 | 8.08 | 8.08 | 8 | 0 | 0 | 0 |
| 18/08/2026 |
8.08
|
600 | 8 | 8.08 | 8 | 0 | 0 | 0 |
| 17/08/2026 |
8.01
|
400 | 8 | 8.01 | 8 | 0 | 0 | 0 |
| 14/08/2026 |
8
|
2,300 | 7.98 | 8 | 7.98 | 0 | 0 | 0 |
| 13/08/2026 |
8
|
6,300 | 7.89 | 8 | 7.87 | 0 | 0 | 0 |
| 12/08/2026 |
8.01
|
100 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 11/08/2026 |
7.49
|
200 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 10/08/2026 |
7
|
14,000 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 07/08/2026 |
7.40
|
1,500 | 7.35 | 7.40 | 7.35 | 0 | 700 | 0 |
| 06/08/2026 |
7.35
|
1,200 | 7.76 | 7.76 | 7.35 | 0 | 0 | 0 |
| 05/08/2026 |
7.76
|
700 | 7.70 | 7.76 | 7.70 | 0 | 0 | 0 |
| 04/08/2026 |
7.26
|
200 | 7.65 | 7.65 | 7.26 | 0 | 0 | 0 |
| 03/08/2026 |
7.65
|
2,200 | 7.60 | 8.08 | 7.60 | 0 | 0 | 0 |
| 31/07/2026 |
8.08
|
100 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 30/07/2026 |
8.08
|
9,300 | 7.61 | 8.09 | 7.61 | 0 | 0 | 0 |
| 29/07/2026 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 28/07/2026 |
7.60
|
1,200 | 7.59 | 7.60 | 7.59 | 0 | 0 | 0 |
| 27/07/2026 |
7.59
|
2,200 | 7.60 | 7.60 | 7.59 | 0 | 0 | 0 |
| 24/07/2026 |
8
|
1,500 | 8 | 8 | 8 | 0 | 0 | 0 |
| 23/07/2026 |
7.51
|
200 | 7.50 | 7.51 | 7.50 | 0 | 0 | 0 |
| 22/07/2026 |
7.50
|
1,700 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 21/07/2026 |
7.50
|
2,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 20/07/2026 |
7.22
|
4,000 | 7.70 | 7.70 | 7.22 | 0 | 0 | 0 |
| 17/07/2026 |
7.70
|
3,600 | 7.75 | 7.75 | 7.70 | 0 | 0 | 0 |
| 16/07/2026 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 15/07/2026 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 14/07/2026 |
7.75
|
1,600 | 8.25 | 8.25 | 7.75 | 0 | 0 | 0 |
| 13/07/2026 |
7.75
|
29,900 | 7.65 | 7.80 | 7.65 | 0 | 0 | 0 |
| 10/07/2026 |
7.30
|
600 | 7.35 | 7.35 | 7.30 | 0 | 0 | 0 |
| 09/07/2026 |
7.80
|
2,500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 08/07/2026 |
7.80
|
2,700 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 07/07/2026 |
7.70
|
15,500 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 06/07/2026 |
7.70
|
9,100 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 03/07/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 02/07/2026 |
7.70
|
31,200 | 7.70 | 7.70 | 7.65 | 0 | 0 | 0 |
| 01/07/2026 |
7.20
|
8,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 30/06/2026 |
7.22
|
4,100 | 6.75 | 7.22 | 6.75 | 0 | 0 | 0 |
| 29/06/2026 |
6.75
|
7,500 | 6.72 | 6.76 | 6.72 | 0 | 0 | 0 |
| 26/06/2026 |
7.20
|
200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 25/06/2026 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 24/06/2026 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 23/06/2026 |
7.54
|
1,100 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 22/06/2026 |
7.09
|
2,900 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 19/06/2026 |
6.64
|
1,500 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
| 18/06/2026 |
6.64
|
9,100 | 7 | 7 | 6.64 | 0 | 0 | 0 |
| 17/06/2026 |
7
|
2,200 | 7 | 7 | 7 | 0 | 0 | 0 |
| 16/06/2026 |
7.30
|
3,300 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 15/06/2026 |
7.50
|
4,300 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 12/06/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 11/06/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 10/06/2026 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 09/06/2026 |
7.50
|
11,200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 08/06/2026 |
7.10
|
600 | 7.15 | 7.15 | 7.10 | 0 | 0 | 0 |
| 05/06/2026 |
7.49
|
1,700 | 7 | 7.49 | 7 | 0 | 0 | 0 |
| 04/06/2026 |
7
|
2,800 | 7.49 | 7.49 | 7 | 0 | 0 | 0 |
| 03/06/2026 |
7.49
|
10,000 | 7 | 7.49 | 7 | 0 | 0 | 0 |
| 02/06/2026 |
7
|
1,400 | 6.95 | 7.27 | 6.95 | 0 | 0 | 0 |
| 01/06/2026 |
6.80
|
2,700 | 6.64 | 6.80 | 6.64 | 0 | 600 | 0 |
| 29/05/2026 |
6.80
|
3,400 | 7.12 | 7.12 | 6.63 | 0 | 0 | 0 |
| 28/05/2026 |
7.11
|
100 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 27/05/2026 |
7.60
|
600 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 26/05/2026 |
7.63
|
1,800 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 25/05/2026 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 22/05/2026 |
7.21
|
2,900 | 7.22 | 7.22 | 7.21 | 0 | 0 | 0 |
| 21/05/2026 |
7.21
|
300 | 7.42 | 7.42 | 7.21 | 0 | 0 | 0 |
| 20/05/2026 |
7.42
|
1,800 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 19/05/2026 |
7.42
|
7,600 | 7.42 | 7.43 | 7.42 | 0 | 0 | 0 |
| 18/05/2026 |
7.42
|
900 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 15/05/2026 |
7.42
|
4,900 | 7.50 | 7.86 | 7.41 | 0 | 0 | 0 |
| 14/05/2026 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 13/05/2026 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 12/05/2026 |
7.96
|
1,200 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 11/05/2026 |
7.96
|
700 | 7.30 | 7.97 | 7.30 | 0 | 0 | 0 |
| 08/05/2026 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 07/05/2026 |
7.50
|
14,400 | 7.88 | 7.88 | 7.34 | 0 | 0 | 0 |
| 06/05/2026 |
7.88
|
10,500 | 7.41 | 7.90 | 7.41 | 0 | 0 | 0 |
| 05/05/2026 |
7.41
|
300 | 7.60 | 7.60 | 7.41 | 0 | 0 | 0 |
| 04/05/2026 |
7.60
|
2,200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 29/04/2026 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 28/04/2026 |
7.60
|
900 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 24/04/2026 |
7.11
|
12,900 | 7.50 | 7.50 | 7.11 | 0 | 0 | 0 |
| 23/04/2026 |
7.50
|
1,000 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 22/04/2026 |
7.70
|
6,500 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 21/04/2026 |
8
|
1,500 | 7.45 | 8 | 7.45 | 0 | 0 | 0 |
| 20/04/2026 |
8
|
400 | 7.75 | 8 | 7.22 | 0 | 0 | 0 |
| 17/04/2026 |
7.75
|
100 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |