| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.20 | -2.06% | 72,000 | 0 | 0 |
9.50
11.60
9.97
|
|
2 tháng
(2026-07-20) |
-0.16 | -1.66% | 108,600 | 0 | 0 |
9.40
11.60
9.97
|
|
3 tháng
(2026-06-22) |
-0.50 | -5% | 132,800 | 0 | 0 |
9.40
11.60
9.97
|
|
6 tháng
(2026-03-23) |
-0.55 | -5.47% | 237,000 | 0 | 0 |
9.40
11.60
9.97
|
|
12 tháng
(2025-09-23) |
-1.20 | -11.18% | 1,449,500 | 0 | 0 |
9.40
11.80
9.97
|
|
24 tháng
(2024-09-30) |
1 | 11.82% | 6,159,200 | 0 | 0 |
7.43
14.41
9.97
|
|
36 tháng
(2023-10-04) |
3.69 | 63.56% | 7,190,200 | 0 | 0 |
5.44
14.41
9.97
|
|
60 tháng
(2021-10-14) |
4.66 | 96.26% | 19,413,100 | 7,989 | -0.3 |
3.36
14.41
9.97
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
9.97
|
2,700 | 9.95 | 9.97 | 9.70 | 0 | 0 | 0 |
| 17/09/2026 |
9.50
|
3,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 16/09/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 15/09/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 14/09/2026 |
10
|
4,300 | 11.20 | 11.20 | 9.80 | 0 | 0 | 0 |
| 11/09/2026 |
10.50
|
400 | 9.35 | 10.50 | 9.30 | 0 | 0 | 0 |
| 10/09/2026 |
9.98
|
900 | 9.66 | 9.98 | 9.66 | 0 | 0 | 0 |
| 09/09/2026 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
| 08/09/2026 |
10.25
|
200 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
| 07/09/2026 |
10.25
|
500 | 9.70 | 10.25 | 9.70 | 0 | 0 | 0 |
| 04/09/2026 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
| 03/09/2026 |
10.35
|
200 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
| 02/09/2026 |
10.25
|
8,400 | 10.30 | 10.40 | 10.25 | 0 | 0 | 0 |
| 01/09/2026 |
11.60
|
44,900 | 12.60 | 12.60 | 11.10 | 0 | 0 | 0 |
| 31/08/2026 |
10
|
4,300 | 11.20 | 11.20 | 9.80 | 0 | 0 | 0 |
| 28/08/2026 |
10.45
|
200 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
| 27/08/2026 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
| 26/08/2026 |
10.45
|
3,200 | 9.77 | 10.45 | 9.77 | 0 | 0 | 0 |
| 25/08/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 24/08/2026 |
9.80
|
1,200 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 |
| 21/08/2026 |
9.50
|
200 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 20/08/2026 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 19/08/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 18/08/2026 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 17/08/2026 |
9.70
|
200 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 14/08/2026 |
9.70
|
1,400 | 9.41 | 9.70 | 9.41 | 0 | 0 | 0 |
| 13/08/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 12/08/2026 |
9.70
|
300 | 9.79 | 9.79 | 9.70 | 0 | 0 | 0 |
| 11/08/2026 |
9.79
|
100 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |
| 10/08/2026 |
9.90
|
6,800 | 9.60 | 9.90 | 9.40 | 0 | 0 | 0 |
| 07/08/2026 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 06/08/2026 |
9.90
|
5,000 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 |
| 05/08/2026 |
9.40
|
5,500 | 9.90 | 9.90 | 9.40 | 0 | 0 | 0 |
| 04/08/2026 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
| 03/08/2026 |
9.42
|
100 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
| 31/07/2026 |
9.42
|
100 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
| 30/07/2026 |
9.90
|
600 | 9.40 | 9.90 | 9.40 | 0 | 0 | 0 |
| 29/07/2026 |
9.40
|
1,100 | 9.40 | 9.96 | 9.40 | 0 | 0 | 0 |
| 28/07/2026 |
9.40
|
7,600 | 9.29 | 9.90 | 9.29 | 0 | 0 | 0 |
| 27/07/2026 |
9.98
|
100 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 |
| 24/07/2026 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 23/07/2026 |
9.99
|
100 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 22/07/2026 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
| 21/07/2026 |
9.66
|
300 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
| 20/07/2026 |
9.66
|
7,200 | 9.70 | 9.90 | 9.65 | 0 | 0 | 0 |
| 17/07/2026 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 16/07/2026 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 15/07/2026 |
9.99
|
100 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 14/07/2026 |
10.05
|
1,500 | 9.55 | 10.05 | 9.55 | 0 | 0 | 0 |
| 13/07/2026 |
9.75
|
1,000 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
| 10/07/2026 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 09/07/2026 |
9.90
|
3,700 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 08/07/2026 |
9.90
|
200 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 07/07/2026 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 06/07/2026 |
9.99
|
1,200 | 9.99 | 9.99 | 9.91 | 0 | 0 | 0 |
| 03/07/2026 |
9.99
|
7,100 | 9.70 | 9.99 | 9.70 | 0 | 0 | 0 |
| 02/07/2026 |
9.70
|
800 | 9.99 | 9.99 | 9.70 | 0 | 0 | 0 |
| 01/07/2026 |
9.99
|
1,600 | 9.65 | 9.99 | 9.65 | 0 | 0 | 0 |
| 30/06/2026 |
9.75
|
3,300 | 10.05 | 10.05 | 9.75 | 0 | 0 | 0 |
| 29/06/2026 |
9.70
|
400 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
| 26/06/2026 |
9.80
|
1,500 | 9.98 | 9.98 | 9.80 | 0 | 0 | 0 |
| 25/06/2026 |
9.97
|
400 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
| 24/06/2026 |
9.99
|
100 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 23/06/2026 |
9.99
|
800 | 10 | 10 | 9.95 | 0 | 0 | 0 |
| 22/06/2026 |
10
|
400 | 10 | 10 | 10 | 0 | 0 | 0 |
| 19/06/2026 |
9.90
|
2,300 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 18/06/2026 |
10
|
1,900 | 10 | 10 | 10 | 0 | 0 | 0 |
| 17/06/2026 |
10
|
1,100 | 10 | 10 | 9.30 | 0 | 0 | 0 |
| 16/06/2026 |
10
|
1,000 | 10 | 10 | 10 | 0 | 0 | 0 |
| 15/06/2026 |
10
|
1,000 | 10 | 10 | 10 | 0 | 0 | 0 |
| 12/06/2026 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 11/06/2026 |
10
|
1,100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 10/06/2026 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 09/06/2026 |
10
|
1,300 | 10 | 10 | 10 | 0 | 0 | 0 |
| 08/06/2026 |
10
|
5,400 | 10 | 10 | 9.99 | 0 | 0 | 0 |
| 05/06/2026 |
10
|
400 | 10 | 10 | 9.81 | 0 | 0 | 0 |
| 04/06/2026 |
10
|
1,100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 03/06/2026 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 02/06/2026 |
9.90
|
3,000 | 10.50 | 10.50 | 9.90 | 0 | 0 | 0 |
| 01/06/2026 |
10.20
|
2,600 | 10.35 | 10.35 | 10.20 | 0 | 0 | 0 |
| 29/05/2026 |
9.70
|
1,900 | 10 | 10 | 9.70 | 0 | 0 | 0 |
| 28/05/2026 |
10
|
4,300 | 10 | 10 | 10 | 0 | 0 | 0 |
| 27/05/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 26/05/2026 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 25/05/2026 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 22/05/2026 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 21/05/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 20/05/2026 |
10
|
2,700 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 19/05/2026 |
10.10
|
2,000 | 10 | 10.20 | 10 | 0 | 0 | 0 |
| 18/05/2026 |
10.20
|
6,000 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
| 15/05/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 14/05/2026 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 13/05/2026 |
10
|
2,200 | 10 | 10 | 10 | 0 | 0 | 0 |
| 12/05/2026 |
9.95
|
500 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 |
| 11/05/2026 |
10.30
|
200 | 10.10 | 10.30 | 10.10 | 0 | 0 | 0 |
| 08/05/2026 |
10.10
|
300 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 07/05/2026 |
10.10
|
1,700 | 10.20 | 10.20 | 10.05 | 0 | 0 | 0 |
| 06/05/2026 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 05/05/2026 |
10.10
|
1,200 | 10.80 | 10.80 | 10.10 | 0 | 0 | 0 |
| 04/05/2026 |
10.10
|
1,300 | 10.15 | 10.80 | 10.10 | 0 | 0 | 0 |