| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.49 | -6.06% | 655,400 | -1,400 | 0.0 |
7.50
8.09
7.69
|
|
2 tháng
(2026-08-10) |
-0.49 | -6.06% | 2,683,800 | -14,900 | -0.1 |
7.50
8.29
7.69
|
|
3 tháng
(2026-07-10) |
-0.29 | -3.68% | 4,458,200 | 2,500 | 0.0 |
7.50
8.29
7.69
|
|
6 tháng
(2026-04-13) |
-0.14 | -1.76% | 11,772,300 | -69,600 | -0.6 |
7.50
8.56
7.69
|
|
12 tháng
(2025-10-13) |
-0.23 | -3% | 22,638,600 | -28,000 | -0.3 |
6.98
8.56
7.69
|
|
24 tháng
(2024-10-18) |
-0.80 | -9.50% | 63,333,100 | -5,400 | -0.3 |
5.93
8.74
7.69
|
|
36 tháng
(2023-10-24) |
-2.81 | -26.96% | 186,188,600 | 70,691 | 0.8 |
5.93
11.72
7.69
|
|
60 tháng
(2021-11-03) |
-10.09 | -57.03% | 463,097,400 | -449,204 | -5.9 |
5.93
22.79
7.69
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
8.17
|
69,700 | 8.15 | 8.30 | 8.15 | 0 | 0 | 0 |
| 10/06/2026 |
8.15
|
109,800 | 8.08 | 8.21 | 8.07 | 700 | 700 | 0.0 |
| 09/06/2026 |
8.07
|
184,600 | 8.03 | 8.13 | 8.01 | 1,000 | 0 | 0.0 |
| 08/06/2026 |
8.02
|
69,300 | 7.99 | 8.08 | 7.98 | 0 | 400 | 0.0 |
| 05/06/2026 |
8.00
|
44,900 | 8.02 | 8.14 | 7.98 | 0 | 0 | 0 |
| 04/06/2026 |
8.04
|
22,200 | 8.10 | 8.10 | 8.03 | 0 | 0 | 0 |
| 03/06/2026 |
8.10
|
39,700 | 8.15 | 8.15 | 8.00 | 4,100 | 0 | 0.0 |
| 02/06/2026 |
8.11
|
60,900 | 8.06 | 8.16 | 8.01 | 0 | 0 | 0 |
| 01/06/2026 |
8.11
|
15,800 | 7.99 | 8.17 | 7.99 | 0 | 800 | 0.0 |
| 29/05/2026 |
8.08
|
45,300 | 8.14 | 8.15 | 8.02 | 0 | 500 | 0.0 |
| 28/05/2026 |
8.11
|
81,200 | 8.06 | 8.15 | 8.06 | 0 | 0 | 0 |
| 27/05/2026 |
8.04
|
163,600 | 7.95 | 8.37 | 7.95 | 500 | 6,400 | -0.1 |
| 26/05/2026 |
8.03
|
33,900 | 8.00 | 8.08 | 7.95 | 0 | 2,200 | 0.0 |
| 25/05/2026 |
7.99
|
66,500 | 8.05 | 8.05 | 7.93 | 4,900 | 0 | 0.0 |
| 22/05/2026 |
8.00
|
48,200 | 7.98 | 8.02 | 7.93 | 2,800 | 0 | 0.0 |
| 21/05/2026 |
7.98
|
24,100 | 8.06 | 8.06 | 7.97 | 0 | 0 | 0 |
| 20/05/2026 |
7.97
|
151,400 | 7.97 | 8.14 | 7.97 | 1,000 | 5,000 | 0.0 |
| 19/05/2026 |
8.13
|
119,600 | 8.07 | 8.13 | 8.03 | 3,400 | 0 | 0.0 |
| 18/05/2026 |
8.16
|
26,200 | 8.15 | 8.22 | 8.02 | 0 | 3,000 | 0.0 |
| 15/05/2026 |
8.16
|
151,000 | 8.18 | 8.24 | 8.16 | 0 | 0 | 0 |
| 14/05/2026 |
8.18
|
104,900 | 8.35 | 8.37 | 8.18 | 0 | 0 | 0 |
| 13/05/2026 |
8.21
|
279,000 | 8.00 | 8.24 | 8.00 | 10,000 | 0 | 0.1 |
| 12/05/2026 |
8.00
|
82,800 | 7.97 | 8.14 | 7.92 | 0 | 0 | 0 |
| 11/05/2026 |
7.94
|
54,600 | 7.97 | 7.97 | 7.91 | 0 | 0 | 0 |
| 08/05/2026 |
7.95
|
115,500 | 8.00 | 8.06 | 7.95 | 0 | 0 | 0 |
| 07/05/2026 |
8.06
|
79,400 | 8.08 | 8.11 | 8.03 | 0 | 0 | 0 |
| 06/05/2026 |
8.08
|
86,600 | 8.09 | 8.09 | 7.98 | 0 | 0 | 0 |
| 05/05/2026 |
8.08
|
32,000 | 7.98 | 8.14 | 7.98 | 0 | 0 | 0 |
| 04/05/2026 |
8.08
|
130,200 | 8.06 | 8.14 | 7.88 | 0 | 3,000 | 0.0 |
| 29/04/2026 |
8.14
|
71,200 | 8.15 | 8.15 | 8.06 | 0 | 4,400 | 0.0 |
| 28/04/2026 |
8.17
|
22,000 | 8.20 | 8.20 | 8.15 | 0 | 1,100 | 0.0 |
| 24/04/2026 |
8.22
|
46,800 | 8.24 | 8.24 | 8.10 | 100 | 2,100 | 0.0 |
| 23/04/2026 |
8.18
|
112,600 | 8.20 | 8.23 | 8.07 | 0 | 4,800 | 0.0 |
| 22/04/2026 |
8.20
|
138,300 | 8.42 | 8.42 | 7.88 | 0 | 0 | 0 |
| 21/04/2026 |
8.36
|
186,600 | 8.28 | 8.38 | 8.28 | 0 | 500 | 0.0 |
| 20/04/2026 |
8.26
|
205,600 | 8.15 | 8.33 | 8.15 | 10,800 | 1,800 | 0.1 |
| 17/04/2026 |
8.14
|
46,200 | 8.23 | 8.23 | 8.10 | 0 | 0 | 0 |
| 16/04/2026 |
8.17
|
86,700 | 8.24 | 8.28 | 8.11 | 0 | 500 | 0.0 |
| 15/04/2026 |
8.16
|
173,200 | 8.15 | 8.26 | 8.09 | 0 | 0 | 0 |
| 14/04/2026 |
8.12
|
292,300 | 7.75 | 8.24 | 7.75 | 0 | 12,000 | -0.1 |
| 13/04/2026 |
7.74
|
57,500 | 7.75 | 7.75 | 7.70 | 0 | 0 | 0 |
| 10/04/2026 |
7.73
|
63,800 | 7.82 | 7.82 | 7.70 | 3,800 | 0 | 0.0 |
| 09/04/2026 |
7.70
|
82,800 | 7.72 | 7.73 | 7.66 | 5,000 | 1,100 | 0.0 |
| 08/04/2026 |
7.72
|
195,800 | 7.66 | 7.74 | 7.64 | 400 | 1,000 | 0.0 |
| 07/04/2026 |
7.61
|
47,700 | 7.61 | 7.67 | 7.58 | 0 | 0 | 0 |
| 06/04/2026 |
7.64
|
62,800 | 7.66 | 7.66 | 7.58 | 3,000 | 0 | 0.0 |
| 03/04/2026 |
7.65
|
63,600 | 7.75 | 7.79 | 7.61 | 0 | 0 | 0 |
| 02/04/2026 |
7.66
|
89,700 | 7.61 | 7.70 | 7.57 | 0 | 0 | 0 |
| 01/04/2026 |
7.73
|
121,200 | 7.80 | 7.80 | 7.70 | 4,000 | 1,000 | 0.0 |
| 31/03/2026 |
7.71
|
146,300 | 7.79 | 7.80 | 7.61 | 2,000 | 0 | 0.0 |
| 30/03/2026 |
7.72
|
131,800 | 7.34 | 7.72 | 7.34 | 0 | 1,000 | 0.0 |
| 27/03/2026 |
7.33
|
132,200 | 7.28 | 7.33 | 7.28 | 2,000 | 0 | 0.0 |
| 26/03/2026 |
7.33
|
24,200 | 7.34 | 7.34 | 7.30 | 0 | 0 | 0 |
| 25/03/2026 |
7.34
|
75,900 | 7.32 | 7.34 | 7.21 | 0 | 0 | 0 |
| 24/03/2026 |
7.23
|
135,200 | 7.09 | 7.34 | 7.09 | 5,200 | 0 | 0.0 |
| 23/03/2026 |
6.98
|
162,200 | 7.32 | 7.32 | 6.98 | 0 | 4,000 | 0.0 |
| 20/03/2026 |
7.32
|
144,700 | 7.32 | 7.33 | 7.16 | 3,900 | 0 | 0.0 |
| 19/03/2026 |
7.36
|
96,300 | 7.28 | 7.40 | 7.27 | 0 | 0 | 0 |
| 18/03/2026 |
7.39
|
63,600 | 7.42 | 7.42 | 7.34 | 0 | 3,900 | 0.0 |
| 17/03/2026 |
7.42
|
51,800 | 7.33 | 7.43 | 7.33 | 0 | 0 | 0 |
| 16/03/2026 |
7.40
|
13,400 | 7.40 | 7.40 | 7.37 | 0 | 0 | 0 |
| 13/03/2026 |
7.40
|
51,100 | 7.34 | 7.40 | 7.32 | 0 | 0 | 0 |
| 12/03/2026 |
7.40
|
119,100 | 7.47 | 7.47 | 7.34 | 0 | 0 | 0 |
| 11/03/2026 |
7.40
|
102,400 | 7.25 | 7.40 | 7.25 | 4,900 | 0 | 0.0 |
| 10/03/2026 |
7.22
|
75,300 | 7.25 | 7.29 | 7.07 | 3,000 | 4,200 | 0.0 |
| 09/03/2026 |
7.05
|
361,300 | 7.16 | 7.26 | 7.03 | 0 | 10,600 | -0.1 |
| 06/03/2026 |
7.56
|
101,200 | 7.59 | 7.59 | 7.47 | 0 | 0 | 0 |
| 05/03/2026 |
7.54
|
227,800 | 7.68 | 7.70 | 7.54 | 0 | 0 | 0 |
| 04/03/2026 |
7.52
|
355,000 | 7.39 | 7.52 | 7.34 | 10,600 | 0 | 0.1 |
| 03/03/2026 |
7.39
|
171,400 | 7.37 | 7.52 | 7.34 | 0 | 4,800 | 0.0 |
| 02/03/2026 |
7.35
|
146,700 | 7.25 | 7.49 | 7.25 | 0 | 4,500 | 0.0 |
| 27/02/2026 |
7.52
|
48,900 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 26/02/2026 |
7.54
|
49,100 | 7.66 | 7.66 | 7.52 | 0 | 3,200 | 0.0 |
| 25/02/2026 |
7.60
|
49,600 | 7.61 | 7.61 | 7.52 | 0 | 0 | 0 |
| 24/02/2026 |
7.61
|
60,500 | 7.54 | 7.61 | 7.52 | 2,200 | 0 | 0.0 |
| 23/02/2026 |
7.60
|
57,300 | 7.45 | 7.66 | 7.45 | 10,300 | 5,300 | 0.0 |
| 13/02/2026 |
7.50
|
21,100 | 7.48 | 7.59 | 7.48 | 0 | 0 | 0 |
| 12/02/2026 |
7.48
|
30,400 | 7.64 | 7.64 | 7.48 | 0 | 0 | 0 |
| 11/02/2026 |
7.52
|
52,600 | 7.58 | 7.58 | 7.43 | 0 | 0 | 0 |
| 10/02/2026 |
7.52
|
52,300 | 7.56 | 7.58 | 7.48 | 0 | 0 | 0 |
| 09/02/2026 |
7.55
|
51,100 | 7.45 | 7.66 | 7.45 | 3,000 | 500 | 0.0 |
| 06/02/2026 |
7.43
|
164,100 | 7.43 | 7.61 | 7.43 | 8,000 | 8,500 | 0.0 |
| 05/02/2026 |
7.56
|
69,900 | 7.70 | 7.75 | 7.56 | 3,000 | 4,200 | 0.0 |
| 04/02/2026 |
7.70
|
338,900 | 7.75 | 7.75 | 7.57 | 500 | 0 | 0.0 |
| 03/02/2026 |
7.64
|
225,900 | 7.79 | 7.86 | 7.61 | 0 | 500 | 0.0 |
| 02/02/2026 |
7.72
|
214,900 | 7.62 | 7.77 | 7.52 | 8,000 | 1,000 | 0.1 |
| 30/01/2026 |
7.58
|
130,600 | 7.70 | 7.70 | 7.50 | 0 | 1,000 | 0.0 |
| 29/01/2026 |
7.68
|
275,800 | 7.25 | 7.75 | 7.16 | 5,200 | 4,800 | 0.0 |
| 28/01/2026 |
7.25
|
107,500 | 7.27 | 7.32 | 7.16 | 0 | 0 | 0 |
| 27/01/2026 |
7.30
|
18,100 | 7.36 | 7.36 | 7.27 | 0 | 0 | 0 |
| 26/01/2026 |
7.36
|
131,500 | 7.43 | 7.51 | 7.25 | 0 | 0 | 0 |
| 23/01/2026 |
7.43
|
53,400 | 7.40 | 7.50 | 7.38 | 0 | 0 | 0 |
| 22/01/2026 |
7.36
|
123,100 | 7.38 | 7.44 | 7.36 | 0 | 0 | 0 |
| 21/01/2026 |
7.38
|
64,400 | 7.40 | 7.43 | 7.32 | 0 | 0 | 0 |
| 20/01/2026 |
7.43
|
131,900 | 7.39 | 7.43 | 7.39 | 0 | 0 | 0 |
| 19/01/2026 |
7.41
|
66,700 | 7.31 | 7.43 | 7.31 | 2,100 | 0 | 0.0 |
| 16/01/2026 |
7.40
|
92,600 | 7.43 | 7.43 | 7.35 | 0 | 100 | 0.0 |
| 15/01/2026 |
7.44
|
155,600 | 7.40 | 7.53 | 7.37 | 0 | 0 | 0 |
| 14/01/2026 |
7.43
|
111,100 | 7.57 | 7.60 | 7.34 | 600 | 500 | 0.0 |
| 13/01/2026 |
7.42
|
153,700 | 7.61 | 7.61 | 7.42 | 4,200 | 0 | 0.0 |