| 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) |
-1.20 | -11.32% | 169,600 | -2,000 | 0 |
8.92
10.70
8.92
|
|
2 tháng
(2026-07-13) |
-0.90 | -8.74% | 306,100 | -2,000 | 0 |
8.92
10.80
8.92
|
|
3 tháng
(2026-06-15) |
-1.15 | -10.90% | 403,100 | -2,000 | 0 |
8.92
11
8.92
|
|
6 tháng
(2026-03-16) |
-1.90 | -16.81% | 876,100 | -12,000 | 0 |
8.92
11.80
8.92
|
|
12 tháng
(2025-09-16) |
-1.95 | -17.18% | 2,043,800 | 6,100 | 0.2 |
8.92
11.80
8.92
|
|
24 tháng
(2024-09-23) |
-0.49 | -4.98% | 5,299,700 | -51,089 | -0.5 |
8.92
12.24
8.92
|
|
36 tháng
(2023-09-27) |
0.36 | 3.96% | 7,976,300 | -201,163 | -2.3 |
7.51
12.24
8.92
|
|
60 tháng
(2021-10-07) |
1.42 | 17.85% | 31,431,600 | -95,350 | 2.9 |
7.11
12.26
8.92
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/09/2026 |
8.96
|
2,900 | 9.10 | 9.49 | 8.96 | 0 | 0 | 0 |
| 11/09/2026 |
8.92
|
10,500 | 9.38 | 9.38 | 8.80 | 0 | 0 | 0 |
| 10/09/2026 |
9.40
|
4,300 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
| 09/09/2026 |
10.40
|
20,100 | 10.50 | 10.50 | 10.35 | 0 | 0 | 0 |
| 08/09/2026 |
10.50
|
25,400 | 10.55 | 10.75 | 10.35 | 0 | 0 | 0 |
| 07/09/2026 |
10.50
|
29,500 | 10.75 | 10.75 | 10.35 | 0 | 0 | 0 |
| 04/09/2026 |
10.65
|
19,600 | 10.40 | 10.65 | 10.40 | 0 | 0 | 0 |
| 03/09/2026 |
10.65
|
400 | 10.55 | 10.65 | 10.55 | 0 | 0 | 0 |
| 28/08/2026 |
10.70
|
15,000 | 10.70 | 10.70 | 10.45 | 0 | 0 | 0 |
| 27/08/2026 |
10.70
|
11,600 | 10.60 | 10.70 | 10.50 | 0 | 0 | 0 |
| 26/08/2026 |
10.70
|
22,300 | 10.60 | 10.70 | 10.50 | 0 | 0 | 0 |
| 25/08/2026 |
10.70
|
10,200 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 24/08/2026 |
10.60
|
600 | 10.50 | 10.60 | 10.50 | 0 | 0 | 0 |
| 21/08/2026 |
10.60
|
4,400 | 10.55 | 10.60 | 10.55 | 0 | 0 | 0 |
| 20/08/2026 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 19/08/2026 |
10.60
|
100 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 18/08/2026 |
10.40
|
4,200 | 10.35 | 10.60 | 10.35 | 0 | 1,300 | 0 |
| 17/08/2026 |
10.55
|
300 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
| 14/08/2026 |
10.60
|
300 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 |
| 13/08/2026 |
10.45
|
1,200 | 10.60 | 10.60 | 10.35 | 0 | 700 | 0 |
| 12/08/2026 |
10.60
|
100 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 11/08/2026 |
10.55
|
2,200 | 10.70 | 10.70 | 10.55 | 0 | 0 | 0 |
| 10/08/2026 |
10.70
|
1,200 | 10.60 | 10.70 | 10.35 | 0 | 0 | 0 |
| 07/08/2026 |
10.55
|
300 | 10.20 | 10.55 | 10.20 | 0 | 0 | 0 |
| 06/08/2026 |
10.55
|
200 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
| 05/08/2026 |
10.50
|
100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 04/08/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 03/08/2026 |
10.50
|
500 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 31/07/2026 |
10.20
|
2,100 | 10.15 | 10.20 | 10.10 | 0 | 0 | 0 |
| 30/07/2026 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 29/07/2026 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 28/07/2026 |
10.80
|
125,000 | 10.25 | 10.80 | 10.20 | 0 | 0 | 0 |
| 27/07/2026 |
10.25
|
200 | 10.40 | 10.40 | 10.25 | 0 | 0 | 0 |
| 24/07/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 23/07/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 22/07/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 21/07/2026 |
10.50
|
200 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 20/07/2026 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
| 17/07/2026 |
10.45
|
100 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
| 16/07/2026 |
10.40
|
1,200 | 10.40 | 10.40 | 10.30 | 0 | 0 | 0 |
| 15/07/2026 |
10.35
|
200 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
| 14/07/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 13/07/2026 |
10.30
|
3,000 | 10.30 | 10.50 | 10.20 | 0 | 0 | 0 |
| 10/07/2026 |
10.50
|
400 | 10.55 | 10.55 | 10.50 | 0 | 0 | 0 |
| 09/07/2026 |
10.55
|
100 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
| 08/07/2026 |
10.55
|
100 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
| 07/07/2026 |
10.40
|
500 | 10.50 | 10.50 | 10.35 | 0 | 0 | 0 |
| 06/07/2026 |
10.35
|
1,200 | 10.40 | 10.40 | 10.35 | 0 | 0 | 0 |
| 03/07/2026 |
10.45
|
10,600 | 10.45 | 10.50 | 10.45 | 0 | 0 | 0 |
| 02/07/2026 |
10.45
|
11,000 | 10.40 | 10.45 | 10.40 | 0 | 0 | 0 |
| 01/07/2026 |
10.45
|
2,000 | 10.50 | 10.50 | 10.45 | 0 | 0 | 0 |
| 30/06/2026 |
10.50
|
900 | 10.40 | 10.50 | 10.40 | 0 | 0 | 0 |
| 29/06/2026 |
10.55
|
500 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
| 26/06/2026 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 25/06/2026 |
10.70
|
200 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 24/06/2026 |
10.60
|
100 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 23/06/2026 |
10.65
|
30,900 | 10.60 | 10.65 | 10.60 | 0 | 0 | 0 |
| 22/06/2026 |
11
|
1,000 | 10.25 | 11 | 10.25 | 0 | 0 | 0 |
| 19/06/2026 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
| 18/06/2026 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
| 17/06/2026 |
10.55
|
20,800 | 10.60 | 10.60 | 10.55 | 0 | 0 | 0 |
| 16/06/2026 |
10.55
|
5,000 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
| 15/06/2026 |
10.55
|
11,700 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
| 12/06/2026 |
10.55
|
26,600 | 10.60 | 10.65 | 10.55 | 0 | 0 | 0 |
| 11/06/2026 |
10.60
|
17,800 | 10.85 | 10.85 | 10.60 | 0 | 0 | 0 |
| 10/06/2026 |
10.60
|
11,200 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 |
| 09/06/2026 |
10.60
|
500 | 10.50 | 10.60 | 10.50 | 0 | 0 | 0 |
| 08/06/2026 |
10.60
|
600 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 05/06/2026 |
10.65
|
1,000 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
| 04/06/2026 |
10.65
|
7,900 | 10.40 | 10.65 | 10.40 | 0 | 0 | 0 |
| 03/06/2026 |
10.85
|
400 | 10.45 | 10.85 | 10.45 | 0 | 0 | 0 |
| 02/06/2026 |
10.40
|
2,000 | 10.45 | 10.45 | 10.40 | 0 | 0 | 0 |
| 01/06/2026 |
10.40
|
1,800 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
| 29/05/2026 |
10.50
|
300 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 |
| 28/05/2026 |
10.60
|
100 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 27/05/2026 |
10.60
|
900 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 26/05/2026 |
10.40
|
600 | 10.50 | 10.50 | 10.40 | 0 | 600 | 0 |
| 25/05/2026 |
10.60
|
1,400 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 22/05/2026 |
10.45
|
36,200 | 10.70 | 10.70 | 10.45 | 600 | 200 | 0 |
| 21/05/2026 |
10.65
|
21,000 | 10.90 | 10.90 | 10.65 | 0 | 0 | 0 |
| 20/05/2026 |
10.60
|
6,500 | 10.60 | 10.80 | 10.55 | 200 | 200 | 0 |
| 19/05/2026 |
10.50
|
5,000 | 10.55 | 10.55 | 10.50 | 0 | 0 | 0 |
| 18/05/2026 |
10.70
|
23,500 | 10.75 | 10.75 | 10.55 | 200 | 0 | 0 |
| 15/05/2026 |
10.80
|
10,200 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 14/05/2026 |
10.65
|
2,100 | 10.80 | 10.80 | 10.65 | 0 | 100 | 0 |
| 13/05/2026 |
10.70
|
3,900 | 10.80 | 10.80 | 10.70 | 0 | 0 | 0 |
| 12/05/2026 |
10.75
|
23,200 | 10.75 | 10.80 | 10.70 | 100 | 0 | 0 |
| 11/05/2026 |
10.80
|
37,600 | 10.80 | 10.90 | 10.70 | 0 | 0 | 0 |
| 08/05/2026 |
10.80
|
4,100 | 10.90 | 10.90 | 10.75 | 0 | 0 | 0 |
| 07/05/2026 |
10.90
|
4,900 | 10.85 | 10.90 | 10.80 | 0 | 0 | 0 |
| 06/05/2026 |
10.85
|
15,900 | 10.85 | 10.90 | 10.80 | 0 | 0 | 0 |
| 05/05/2026 |
10.85
|
15,900 | 10.85 | 10.85 | 10.80 | 0 | 0 | 0 |
| 04/05/2026 |
10.85
|
3,900 | 11 | 11 | 10.85 | 0 | 0 | 0 |
| 29/04/2026 |
10.85
|
3,100 | 10.90 | 10.90 | 10.80 | 0 | 100 | 0 |
| 28/04/2026 |
10.95
|
4,100 | 10.95 | 11 | 10.95 | 0 | 0 | 0 |
| 24/04/2026 |
11
|
5,600 | 11 | 11.10 | 11 | 100 | 0 | 0 |
| 23/04/2026 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 22/04/2026 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 21/04/2026 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 20/04/2026 |
11.30
|
500 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 17/04/2026 |
11.30
|
5,200 | 11.35 | 11.35 | 11.30 | 0 | 0 | 0 |