| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0.20 | 2.42% | 1,298,400 | 0 | 0 |
8.25
10.95
8.45
|
|
2 tháng
(2026-07-20) |
0.20 | 2.42% | 2,119,900 | 0 | 0 |
8.25
11.20
8.45
|
|
3 tháng
(2026-06-18) |
0.20 | 2.42% | 3,995,200 | 0 | 0 |
8.25
11.20
8.45
|
|
6 tháng
(2026-03-20) |
0.20 | 2.42% | 9,718,100 | 0 | 0 |
8.25
11.50
8.45
|
|
12 tháng
(2025-09-22) |
0.20 | 2.42% | 19,938,200 | 0 | 0 |
7.90
14.30
8.45
|
|
24 tháng
(2024-09-26) |
0.20 | 2.42% | 40,854,500 | 0 | 0 |
7.90
17
8.45
|
|
36 tháng
(2023-10-13) |
0.20 | 2.42% | 41,701,500 | 0 | 0 |
7.90
17
8.45
|
|
60 tháng
(2023-01-13) |
0.20 | 2.42% | 42,356,000 | 0 | 0 |
7.90
17
8.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2026 |
8.58
|
10,600 | 8.45 | 8.58 | 8 | 0 | 0 | 0 |
| 16/09/2026 |
8.45
|
3,100 | 8.39 | 8.45 | 8.15 | 0 | 0 | 0 |
| 15/09/2026 |
8.45
|
9,900 | 8.25 | 8.45 | 7.90 | 0 | 0 | 0 |
| 14/09/2026 |
8.25
|
5,500 | 8 | 8.25 | 7.93 | 0 | 0 | 0 |
| 11/09/2026 |
8.39
|
6,000 | 8.40 | 9.07 | 7.97 | 0 | 0 | 0 |
| 10/09/2026 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 09/09/2026 |
8.48
|
330,100 | 8.49 | 8.49 | 8.48 | 0 | 0 | 0 |
| 08/09/2026 |
8.50
|
2,700 | 8.60 | 8.60 | 7.81 | 0 | 0 | 0 |
| 07/09/2026 |
8.25
|
107,600 | 8.24 | 8.25 | 8.05 | 0 | 0 | 0 |
| 04/09/2026 |
8.30
|
17,200 | 7.89 | 8.30 | 7.84 | 0 | 0 | 0 |
| 03/09/2026 |
7.90
|
15,300 | 7.78 | 7.90 | 7.74 | 0 | 0 | 0 |
| 02/09/2026 |
10.60
|
86,100 | 10.50 | 10.70 | 10.40 | 0 | 0 | 0 |
| 01/09/2026 |
10.15
|
325,400 | 10.20 | 10.20 | 9.97 | 0 | 0 | 0 |
| 31/08/2026 |
8.25
|
5,500 | 8 | 8.25 | 7.93 | 0 | 0 | 0 |
| 28/08/2026 |
9.05
|
12,000 | 9.05 | 9.05 | 8.96 | 0 | 0 | 0 |
| 27/08/2026 |
9.05
|
23,600 | 9 | 9.05 | 8.95 | 0 | 0 | 0 |
| 26/08/2026 |
9.07
|
397,800 | 9.08 | 9.08 | 8.92 | 0 | 0 | 0 |
| 25/08/2026 |
9.09
|
205,300 | 9.10 | 9.19 | 8.91 | 0 | 0 | 0 |
| 24/08/2026 |
9.10
|
214,800 | 9.25 | 9.25 | 9 | 0 | 0 | 0 |
| 21/08/2026 |
9.22
|
6,400 | 9.07 | 9.22 | 9 | 0 | 0 | 0 |
| 20/08/2026 |
9.07
|
11,500 | 9.10 | 9.30 | 8.87 | 0 | 0 | 0 |
| 19/08/2026 |
9.05
|
17,000 | 9.05 | 9.06 | 9.05 | 0 | 0 | 0 |
| 18/08/2026 |
9.07
|
100 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 17/08/2026 |
9.10
|
586,600 | 9.19 | 9.19 | 9.09 | 0 | 0 | 0 |
| 14/08/2026 |
9.08
|
48,000 | 9.05 | 9.16 | 9 | 0 | 0 | 0 |
| 13/08/2026 |
9.07
|
327,400 | 9.17 | 9.17 | 8.90 | 0 | 0 | 0 |
| 12/08/2026 |
9.20
|
6,400 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
| 11/08/2026 |
9.08
|
6,600 | 9 | 9.08 | 9 | 0 | 0 | 0 |
| 10/08/2026 |
9.11
|
1,500 | 9.18 | 9.18 | 9 | 0 | 0 | 0 |
| 07/08/2026 |
9.06
|
208,300 | 9 | 9.08 | 8.90 | 0 | 0 | 0 |
| 06/08/2026 |
9.08
|
700 | 8.90 | 9.08 | 8.90 | 0 | 0 | 0 |
| 05/08/2026 |
9.09
|
57,000 | 9 | 9.09 | 8.90 | 0 | 0 | 0 |
| 04/08/2026 |
9.10
|
332,500 | 9 | 9.10 | 8.88 | 0 | 0 | 0 |
| 03/08/2026 |
9.12
|
323,700 | 9 | 9.14 | 8.96 | 0 | 0 | 0 |
| 31/07/2026 |
9.14
|
10,400 | 9.14 | 9.20 | 8.95 | 0 | 0 | 0 |
| 30/07/2026 |
9.14
|
41,500 | 9 | 9.15 | 9 | 0 | 0 | 0 |
| 29/07/2026 |
9.10
|
537,300 | 9.12 | 9.15 | 8.91 | 0 | 0 | 0 |
| 28/07/2026 |
9.15
|
400 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 27/07/2026 |
9.16
|
18,300 | 9.18 | 9.18 | 9.08 | 0 | 0 | 0 |
| 24/07/2026 |
9.14
|
235,900 | 9.15 | 9.15 | 8.82 | 0 | 0 | 0 |
| 23/07/2026 |
9.15
|
304,100 | 9.16 | 9.16 | 9 | 0 | 0 | 0 |
| 22/07/2026 |
9.17
|
795,000 | 9 | 9.17 | 8.58 | 0 | 0 | 0 |
| 21/07/2026 |
9.18
|
600 | 9.18 | 9.18 | 9 | 0 | 0 | 0 |
| 20/07/2026 |
9.18
|
607,700 | 9.18 | 9.24 | 9.18 | 0 | 0 | 0 |
| 17/07/2026 |
9.18
|
247,400 | 9.17 | 9.18 | 8.81 | 0 | 0 | 0 |
| 16/07/2026 |
9.18
|
287,400 | 9.10 | 9.19 | 9 | 0 | 0 | 0 |
| 15/07/2026 |
9.16
|
31,300 | 8.99 | 9.19 | 8.99 | 0 | 0 | 0 |
| 14/07/2026 |
9.19
|
677,700 | 9.19 | 9.20 | 9.10 | 0 | 0 | 0 |
| 13/07/2026 |
9.25
|
1,200 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 10/07/2026 |
9.25
|
331,600 | 9.25 | 9.25 | 8.95 | 0 | 0 | 0 |
| 09/07/2026 |
9.08
|
60,700 | 9 | 9.08 | 8.76 | 0 | 0 | 0 |
| 08/07/2026 |
9.08
|
41,000 | 9 | 9.08 | 8.90 | 0 | 0 | 0 |
| 07/07/2026 |
9.30
|
103,800 | 9.10 | 9.30 | 8.80 | 0 | 0 | 0 |
| 06/07/2026 |
9.09
|
239,500 | 9.02 | 9.19 | 8.70 | 0 | 0 | 0 |
| 03/07/2026 |
9.10
|
280,000 | 9 | 9.35 | 9 | 0 | 0 | 0 |
| 02/07/2026 |
9.20
|
18,200 | 9.30 | 9.35 | 9 | 0 | 0 | 0 |
| 01/07/2026 |
9.38
|
254,200 | 9.20 | 9.38 | 9 | 0 | 0 | 0 |
| 30/06/2026 |
9.10
|
4,600 | 9.01 | 9.10 | 9 | 0 | 0 | 0 |
| 29/06/2026 |
9.30
|
56,700 | 9.18 | 9.30 | 9 | 0 | 0 | 0 |
| 26/06/2026 |
9.35
|
59,300 | 9.22 | 9.35 | 9 | 0 | 0 | 0 |
| 25/06/2026 |
9.36
|
268,200 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
| 24/06/2026 |
9.36
|
4,500 | 9.03 | 9.36 | 9.03 | 0 | 0 | 0 |
| 23/06/2026 |
9.37
|
141,100 | 9 | 9.37 | 9 | 0 | 0 | 0 |
| 22/06/2026 |
9.37
|
5,100 | 9.02 | 9.37 | 9 | 0 | 0 | 0 |
| 19/06/2026 |
9.38
|
27,800 | 9.35 | 9.40 | 8.96 | 0 | 0 | 0 |
| 18/06/2026 |
9.35
|
17,000 | 9.20 | 9.35 | 8.91 | 0 | 0 | 0 |
| 17/06/2026 |
9.40
|
6,200 | 9.30 | 9.45 | 9.12 | 0 | 0 | 0 |
| 16/06/2026 |
9.70
|
35,500 | 8.90 | 9.70 | 8.90 | 0 | 0 | 0 |
| 15/06/2026 |
9.42
|
6,300 | 9.42 | 9.50 | 9.40 | 0 | 0 | 0 |
| 12/06/2026 |
9.42
|
523,700 | 9.68 | 9.68 | 9.42 | 0 | 0 | 0 |
| 11/06/2026 |
9.55
|
307,200 | 9.63 | 9.63 | 9.49 | 0 | 0 | 0 |
| 10/06/2026 |
9.63
|
73,500 | 9.90 | 10 | 9.49 | 0 | 0 | 0 |
| 09/06/2026 |
9.70
|
307,000 | 9.69 | 9.70 | 9.45 | 0 | 0 | 0 |
| 08/06/2026 |
9.69
|
425,100 | 9.79 | 9.79 | 9.56 | 0 | 0 | 0 |
| 05/06/2026 |
9.79
|
925,900 | 9.80 | 9.80 | 9.65 | 0 | 0 | 0 |
| 04/06/2026 |
9.80
|
405,700 | 9.75 | 9.80 | 9.60 | 0 | 0 | 0 |
| 03/06/2026 |
9.84
|
9,000 | 9.90 | 9.90 | 9.63 | 0 | 0 | 0 |
| 02/06/2026 |
9.84
|
52,200 | 9.84 | 9.84 | 9.57 | 0 | 0 | 0 |
| 01/06/2026 |
9.84
|
80,600 | 9.84 | 9.99 | 9.60 | 0 | 0 | 0 |
| 29/05/2026 |
9.84
|
199,400 | 9.70 | 9.93 | 9.60 | 0 | 0 | 0 |
| 28/05/2026 |
9.85
|
345,900 | 9.94 | 10 | 9.59 | 0 | 0 | 0 |
| 27/05/2026 |
9.94
|
102,000 | 9.95 | 10 | 9.55 | 0 | 0 | 0 |
| 26/05/2026 |
9.95
|
138,800 | 9.87 | 10 | 9.49 | 0 | 0 | 0 |
| 25/05/2026 |
9.90
|
58,300 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 |
| 22/05/2026 |
10
|
85,900 | 10 | 10.25 | 9.50 | 0 | 0 | 0 |
| 21/05/2026 |
10
|
314,200 | 9.99 | 10.25 | 9.36 | 0 | 0 | 0 |
| 20/05/2026 |
9.90
|
44,200 | 10.30 | 10.30 | 9.50 | 0 | 0 | 0 |
| 19/05/2026 |
10
|
152,900 | 10.30 | 10.35 | 9.95 | 0 | 0 | 0 |
| 18/05/2026 |
10.40
|
241,000 | 10.60 | 10.60 | 9.99 | 0 | 0 | 0 |
| 15/05/2026 |
10.55
|
33,100 | 10.55 | 10.55 | 10.45 | 0 | 0 | 0 |
| 14/05/2026 |
10.55
|
53,100 | 10.30 | 10.55 | 10.30 | 0 | 0 | 0 |
| 13/05/2026 |
10.45
|
64,000 | 10.40 | 10.60 | 10.10 | 0 | 0 | 0 |
| 12/05/2026 |
10.45
|
97,400 | 10.05 | 10.50 | 9.55 | 0 | 0 | 0 |
| 11/05/2026 |
10.05
|
61,600 | 10.40 | 10.45 | 10 | 0 | 0 | 0 |
| 08/05/2026 |
10.40
|
62,200 | 10.45 | 10.50 | 10.20 | 0 | 0 | 0 |
| 07/05/2026 |
10.45
|
57,600 | 10.40 | 10.50 | 10.40 | 0 | 0 | 0 |
| 06/05/2026 |
10.40
|
90,100 | 10.55 | 10.60 | 10.30 | 0 | 0 | 0 |
| 05/05/2026 |
10.55
|
94,600 | 10.50 | 10.65 | 10.40 | 0 | 0 | 0 |
| 04/05/2026 |
10.55
|
50,700 | 10.50 | 10.60 | 10.50 | 0 | 0 | 0 |
| 01/05/2026 |
10.30
|
234,800 | 10.15 | 10.30 | 9.96 | 0 | 0 | 0 |
| 30/04/2026 |
8.25
|
5,500 | 8 | 8.25 | 7.93 | 0 | 0 | 0 |