| 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) |
0.20 | 2.20% | 13,047,200 | 87,000 | 0 |
9.10
10
9.20
|
|
2 tháng
(2026-07-13) |
-1.30 | -12.26% | 24,427,200 | 21,100 | 0 |
8.30
10.60
9.20
|
|
3 tháng
(2026-06-15) |
-1.50 | -13.89% | 39,397,900 | 839,100 | 0 |
8.30
11.90
9.20
|
|
6 tháng
(2026-03-16) |
0.80 | 9.41% | 88,991,700 | 1,973,350 | 0.0 |
7.70
11.90
9.20
|
|
12 tháng
(2025-09-16) |
0.40 | 4.49% | 169,007,300 | 2,016,850 | 0.4 |
7.30
11.90
9.20
|
|
24 tháng
(2024-09-23) |
0.60 | 6.90% | 305,069,607 | 2,020,160 | 0.4 |
5.60
11.90
9.20
|
|
36 tháng
(2023-09-27) |
2.74 | 41.88% | 438,710,380 | 2,050,560 | 0.7 |
5.51
12.10
9.20
|
|
60 tháng
(2021-10-07) |
-7.80 | -45.61% | 716,275,542 | 1,685,010 | -6.0 |
3.52
19.48
9.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/09/2026 |
9.10
|
161,900 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 11/09/2026 |
9.20
|
306,800 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
| 10/09/2026 |
9.30
|
338,800 | 9.20 | 9.50 | 9.20 | 0 | 0 | 0 |
| 09/09/2026 |
9.20
|
467,100 | 9.10 | 9.40 | 9.10 | 205,200 | 0 | 0 |
| 08/09/2026 |
9.20
|
259,100 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 07/09/2026 |
9.10
|
534,700 | 9.30 | 9.30 | 9.10 | 27,300 | 0 | 0 |
| 04/09/2026 |
9.20
|
531,200 | 9.40 | 9.50 | 9.20 | 60,000 | 20,000 | 0 |
| 03/09/2026 |
9.40
|
295,600 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
| 28/08/2026 |
9.50
|
418,800 | 9.70 | 9.70 | 9.40 | 0 | 0 | 0 |
| 27/08/2026 |
9.60
|
436,100 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 |
| 26/08/2026 |
9.50
|
488,000 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 |
| 25/08/2026 |
9.50
|
429,900 | 9.70 | 9.70 | 9.40 | 0 | 200 | 0 |
| 24/08/2026 |
9.80
|
574,000 | 9.60 | 9.80 | 9.60 | 100 | 0 | 0 |
| 21/08/2026 |
9.60
|
491,100 | 9.40 | 9.70 | 9.20 | 0 | 0 | 0 |
| 20/08/2026 |
9.30
|
792,300 | 9.60 | 9.70 | 9.30 | 0 | 0 | 0 |
| 19/08/2026 |
9.60
|
655,900 | 9.60 | 9.80 | 9.40 | 0 | 0 | 0 |
| 18/08/2026 |
9.70
|
739,800 | 9.80 | 10 | 9.50 | 0 | 0 | 0 |
| 17/08/2026 |
9.70
|
464,200 | 10.10 | 10.10 | 9.50 | 100 | 100 | 0 |
| 14/08/2026 |
10
|
3,631,100 | 9.40 | 10.60 | 9.40 | 1,400 | 186,900 | 0 |
| 13/08/2026 |
9.40
|
1,138,900 | 9.20 | 9.50 | 9 | 100 | 0 | 0 |
| 12/08/2026 |
9.10
|
360,600 | 9.10 | 9.30 | 9 | 0 | 0 | 0 |
| 11/08/2026 |
9
|
449,100 | 9.20 | 9.40 | 9 | 200 | 0 | 0 |
| 10/08/2026 |
9.30
|
329,500 | 9.20 | 9.40 | 9.20 | 100 | 0 | 0 |
| 07/08/2026 |
9.20
|
1,105,300 | 8.90 | 9.40 | 8.80 | 18,800 | 0 | 0 |
| 06/08/2026 |
8.80
|
324,200 | 9.10 | 9.10 | 8.80 | 100 | 0 | 0 |
| 05/08/2026 |
9.10
|
235,900 | 9.20 | 9.20 | 9 | 3,100 | 0 | 0 |
| 04/08/2026 |
9.10
|
295,700 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
| 03/08/2026 |
9.20
|
732,800 | 8.70 | 9.30 | 8.70 | 400 | 0 | 0 |
| 31/07/2026 |
8.70
|
393,300 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
| 30/07/2026 |
8.70
|
322,200 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 29/07/2026 |
8.40
|
458,100 | 8.70 | 8.80 | 7.80 | 0 | 0 | 0 |
| 28/07/2026 |
8.70
|
291,200 | 8.40 | 8.90 | 8.30 | 0 | 0 | 0 |
| 27/07/2026 |
8.30
|
246,100 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 |
| 24/07/2026 |
8.70
|
130,000 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
| 23/07/2026 |
8.90
|
313,500 | 8.60 | 9.10 | 8.50 | 0 | 0 | 0 |
| 22/07/2026 |
8.60
|
1,282,700 | 9.40 | 9.50 | 8.30 | 0 | 49,200 | 0 |
| 21/07/2026 |
9.50
|
162,900 | 9.30 | 9.60 | 9.30 | 0 | 0 | 0 |
| 20/07/2026 |
9.30
|
883,800 | 10 | 10 | 9.20 | 0 | 0 | 0 |
| 17/07/2026 |
10.10
|
261,000 | 10.30 | 10.30 | 9.90 | 0 | 0 | 0 |
| 16/07/2026 |
10.50
|
1,133,100 | 10.40 | 10.50 | 9.40 | 0 | 32,000 | 0 |
| 15/07/2026 |
10.40
|
278,100 | 10.40 | 10.60 | 10.30 | 0 | 0 | 0 |
| 14/07/2026 |
10.30
|
438,400 | 10.30 | 10.50 | 10.10 | 0 | 0 | 0 |
| 13/07/2026 |
10.60
|
1,313,100 | 11.20 | 11.20 | 10.40 | 600 | 8,000 | 0 |
| 10/07/2026 |
11.30
|
407,400 | 11.40 | 11.50 | 11.20 | 900 | 0 | 0 |
| 09/07/2026 |
11.50
|
232,500 | 11.50 | 11.50 | 11.30 | 21,300 | 2,900 | 0 |
| 08/07/2026 |
11.50
|
734,000 | 11.60 | 11.70 | 11.20 | 92,600 | 0 | 0 |
| 07/07/2026 |
11.50
|
599,600 | 11.10 | 11.60 | 11 | 157,200 | 0 | 0 |
| 06/07/2026 |
11.10
|
665,800 | 11.40 | 11.50 | 11 | 0 | 0 | 0 |
| 03/07/2026 |
11.40
|
557,000 | 11.70 | 11.70 | 11.40 | 0 | 0 | 0 |
| 02/07/2026 |
11.70
|
383,100 | 11.90 | 11.90 | 11.50 | 0 | 0 | 0 |
| 01/07/2026 |
11.90
|
979,700 | 11.60 | 12.30 | 11.50 | 9,000 | 0 | 0 |
| 30/06/2026 |
11.60
|
666,500 | 11.50 | 11.70 | 11.40 | 0 | 0 | 0 |
| 29/06/2026 |
11.50
|
382,000 | 11.50 | 11.70 | 11.20 | 0 | 0 | 0 |
| 26/06/2026 |
11.40
|
645,000 | 11.60 | 11.90 | 11.20 | 0 | 0 | 0 |
| 25/06/2026 |
11.70
|
1,706,400 | 11.10 | 11.90 | 11.10 | 5,000 | 0 | 0 |
| 24/06/2026 |
11
|
716,400 | 11.10 | 11.20 | 10.80 | 0 | 0 | 0 |
| 23/06/2026 |
11.10
|
1,651,700 | 11.60 | 11.70 | 10.90 | 115,800 | 0 | 0 |
| 22/06/2026 |
11.60
|
747,700 | 11.50 | 11.80 | 11.50 | 0 | 0 | 0 |
| 19/06/2026 |
11.60
|
1,449,400 | 11.10 | 11.60 | 11 | 236,000 | 0 | 0 |
| 18/06/2026 |
11.20
|
461,900 | 11 | 11.30 | 10.80 | 0 | 0 | 0 |
| 17/06/2026 |
11.10
|
627,400 | 11.20 | 11.30 | 10.90 | 127,500 | 0 | 0 |
| 16/06/2026 |
11.20
|
505,200 | 10.90 | 11.20 | 10.80 | 55,600 | 0 | 0 |
| 15/06/2026 |
10.80
|
852,000 | 11.10 | 11.20 | 10.50 | 0 | 0 | 0 |
| 12/06/2026 |
10.90
|
1,466,100 | 11.60 | 11.80 | 10.80 | 100,000 | 0 | 0 |
| 11/06/2026 |
11.60
|
1,129,100 | 11.20 | 11.90 | 11 | 0 | 0 | 0 |
| 10/06/2026 |
11.20
|
1,034,300 | 11.10 | 11.40 | 10.90 | 15,100 | 0 | 0 |
| 09/06/2026 |
11
|
143,000 | 11 | 11.10 | 10.70 | 0 | 0 | 0 |
| 08/06/2026 |
11
|
496,000 | 11.10 | 11.10 | 10.60 | 200 | 0 | 0 |
| 05/06/2026 |
11.20
|
369,100 | 11.10 | 11.50 | 11 | 0 | 0 | 0 |
| 04/06/2026 |
11.20
|
871,600 | 10.80 | 11.40 | 10.60 | 0 | 0 | 0 |
| 03/06/2026 |
10.80
|
828,700 | 10.70 | 10.90 | 10 | 100 | 0 | 0 |
| 02/06/2026 |
10.70
|
1,165,900 | 11.40 | 11.40 | 10.60 | 0 | 0 | 0 |
| 01/06/2026 |
11.40
|
733,800 | 11.30 | 11.60 | 11 | 319,900 | 0 | 0 |
| 29/05/2026 |
11.50
|
1,532,300 | 12 | 12 | 11 | 200 | 0 | 0 |
| 28/05/2026 |
11.90
|
1,626,500 | 11.90 | 12.30 | 11.60 | 0 | 0 | 0 |
| 27/05/2026 |
11.90
|
2,120,100 | 11.70 | 12 | 11.10 | 0 | 0 | 0 |
| 26/05/2026 |
11.70
|
2,553,800 | 11.60 | 11.90 | 10.90 | 0 | 0 | 0 |
| 25/05/2026 |
11.60
|
4,150,300 | 10.60 | 11.80 | 10.50 | 0 | 150 | 0 |
| 22/05/2026 |
10.60
|
4,708,300 | 9.30 | 10.60 | 9.10 | 100 | 0 | 0 |
| 21/05/2026 |
9.30
|
475,100 | 9.10 | 9.40 | 9 | 70,400 | 0 | 0 |
| 20/05/2026 |
9.10
|
598,800 | 9.30 | 9.30 | 8.80 | 0 | 0 | 0 |
| 19/05/2026 |
9.40
|
345,800 | 9.50 | 9.60 | 9.30 | 13,400 | 0 | 0 |
| 18/05/2026 |
9.50
|
334,700 | 9.40 | 9.60 | 9.20 | 19,500 | 0 | 0 |
| 15/05/2026 |
9.40
|
1,032,200 | 9.10 | 9.50 | 8.90 | 260,600 | 0 | 0 |
| 14/05/2026 |
9.10
|
271,900 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 13/05/2026 |
9.10
|
402,200 | 9.40 | 9.40 | 9 | 0 | 4,000 | 0 |
| 12/05/2026 |
9.20
|
470,000 | 9.20 | 9.40 | 9 | 0 | 0 | 0 |
| 11/05/2026 |
9.30
|
1,221,000 | 9.10 | 9.70 | 9.10 | 0 | 0 | 0 |
| 08/05/2026 |
9.20
|
831,300 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
| 07/05/2026 |
8.90
|
1,142,700 | 8.90 | 9.10 | 8.70 | 0 | 0 | 0 |
| 06/05/2026 |
8.90
|
543,000 | 8.80 | 8.90 | 8.70 | 0 | 3,000 | 0 |
| 05/05/2026 |
8.80
|
861,900 | 8.50 | 8.80 | 8.40 | 247,900 | 0 | 0 |
| 04/05/2026 |
8.60
|
389,400 | 8.50 | 8.60 | 8.40 | 85,000 | 0 | 0 |
| 29/04/2026 |
8.50
|
527,400 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 28/04/2026 |
8.50
|
499,900 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 24/04/2026 |
8.30
|
577,100 | 8.30 | 8.50 | 8.20 | 400 | 0 | 0 |
| 23/04/2026 |
8.20
|
630,700 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
| 22/04/2026 |
8.30
|
156,800 | 8.50 | 8.50 | 8.30 | 100 | 0 | 0 |
| 21/04/2026 |
8.40
|
429,700 | 8.30 | 8.70 | 8.30 | 0 | 0 | 0 |
| 20/04/2026 |
8.40
|
342,900 | 8.30 | 8.40 | 8.20 | 600 | 0 | 0 |
| 17/04/2026 |
8.40
|
374,200 | 8.40 | 8.40 | 8.20 | 100 | 0 | 0 |