| 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 | 0% | 407,300 | 0 | 0 |
7
7.40
7.10
|
|
2 tháng
(2026-08-10) |
0.29 | 4.23% | 897,100 | 0 | 0 |
6.52
7.40
7.10
|
|
3 tháng
(2026-07-10) |
0.38 | 5.71% | 1,605,700 | -3,000 | 0.0 |
6.24
7.40
7.10
|
|
6 tháng
(2026-04-13) |
-1.63 | -18.68% | 10,816,400 | 106,100 | 0.9 |
6.24
10.36
7.10
|
|
12 tháng
(2025-10-13) |
-0.29 | -3.90% | 26,334,900 | 196,000 | 1.6 |
6.24
10.36
7.10
|
|
24 tháng
(2024-10-18) |
-2.21 | -23.71% | 55,343,501 | 183,200 | 1.5 |
6.24
10.46
7.10
|
|
36 tháng
(2023-10-24) |
-2.50 | -26.06% | 99,654,786 | 85,029 | 0.4 |
5.69
12.49
7.10
|
|
60 tháng
(2021-11-03) |
-9.12 | -56.23% | 173,809,564 | -243,107 | -3.1 |
4.94
17.71
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
9.21
|
295,800 | 9.40 | 9.69 | 8.54 | 200 | 0 | 0.0 |
| 10/06/2026 |
9.69
|
117,900 | 9.59 | 9.69 | 8.83 | 0 | 0 | 0 |
| 09/06/2026 |
9.59
|
985,900 | 9.31 | 10.07 | 8.83 | 0 | 0 | 0 |
| 08/06/2026 |
9.21
|
82,600 | 9.21 | 9.59 | 8.83 | 0 | 0 | 0 |
| 05/06/2026 |
9.59
|
224,300 | 9.88 | 9.98 | 8.92 | 0 | 0 | 0 |
| 04/06/2026 |
9.98
|
49,200 | 10.07 | 10.27 | 9.59 | 0 | 0 | 0 |
| 03/06/2026 |
9.98
|
107,500 | 10.07 | 10.75 | 9.79 | 0 | 0 | 0 |
| 02/06/2026 |
10.36
|
255,000 | 9.79 | 10.36 | 9.59 | 0 | 100 | 0.0 |
| 01/06/2026 |
10.07
|
225,900 | 10.07 | 10.07 | 9.40 | 0 | 100 | 0.0 |
| 29/05/2026 |
9.79
|
674,300 | 9.59 | 10.17 | 8.92 | 0 | 800 | 0.0 |
| 28/05/2026 |
9.59
|
211,900 | 9.40 | 9.79 | 9.02 | 0 | 200 | 0.0 |
| 27/05/2026 |
9.59
|
710,600 | 8.73 | 9.79 | 8.54 | 0 | 200 | 0.0 |
| 26/05/2026 |
8.83
|
51,400 | 8.92 | 9.21 | 8.54 | 0 | 0 | 0 |
| 25/05/2026 |
8.92
|
154,400 | 8.92 | 9.31 | 8.64 | 0 | 100 | 0.0 |
| 22/05/2026 |
9.11
|
143,600 | 9.02 | 9.40 | 8.64 | 0 | 200 | 0.0 |
| 21/05/2026 |
8.83
|
167,800 | 8.92 | 9.11 | 8.73 | 0 | 0 | 0 |
| 20/05/2026 |
8.92
|
92,300 | 8.83 | 9.21 | 8.44 | 0 | 0 | 0 |
| 19/05/2026 |
9.11
|
98,600 | 8.64 | 9.11 | 8.44 | 0 | 0 | 0 |
| 18/05/2026 |
8.92
|
52,600 | 8.92 | 9.21 | 8.44 | 0 | 2,200 | 0.0 |
| 15/05/2026 |
9.11
|
57,000 | 9.11 | 9.21 | 8.73 | 0 | 0 | 0 |
| 14/05/2026 |
9.21
|
154,400 | 9.31 | 9.59 | 8.92 | 0 | 0 | 0 |
| 13/05/2026 |
9.40
|
82,100 | 9.50 | 9.59 | 9.11 | 0 | 0 | 0 |
| 12/05/2026 |
9.40
|
207,600 | 9.40 | 9.59 | 9.21 | 0 | 0 | 0 |
| 11/05/2026 |
9.31
|
45,900 | 9.40 | 9.59 | 9.11 | 0 | 0 | 0 |
| 08/05/2026 |
9.40
|
49,800 | 9.40 | 9.59 | 9.02 | 0 | 0 | 0 |
| 07/05/2026 |
9.40
|
36,200 | 9.59 | 10.07 | 9.21 | 0 | 0 | 0 |
| 06/05/2026 |
9.59
|
70,800 | 9.69 | 10.17 | 9.21 | 0 | 0 | 0 |
| 05/05/2026 |
9.69
|
46,000 | 9.79 | 10.17 | 9.21 | 100 | 0 | 0.0 |
| 04/05/2026 |
9.40
|
137,800 | 9.59 | 10.55 | 9.40 | 0 | 0 | 0 |
| 29/04/2026 |
9.59
|
505,000 | 8.64 | 9.59 | 8.35 | 0 | 0 | 0 |
| 28/04/2026 |
8.64
|
2,300 | 8.73 | 8.73 | 8.35 | 0 | 0 | 0 |
| 24/04/2026 |
8.73
|
7,300 | 8.64 | 8.73 | 8.64 | 0 | 0 | 0 |
| 23/04/2026 |
8.64
|
19,100 | 8.64 | 8.73 | 8.44 | 0 | 0 | 0 |
| 22/04/2026 |
8.64
|
26,600 | 8.83 | 9.02 | 8.54 | 0 | 0 | 0 |
| 21/04/2026 |
8.83
|
75,900 | 8.35 | 8.83 | 8.35 | 0 | 0 | 0 |
| 20/04/2026 |
8.73
|
69,000 | 8.64 | 8.73 | 8.35 | 0 | 0 | 0 |
| 17/04/2026 |
8.73
|
24,200 | 8.83 | 8.92 | 8.54 | 0 | 0 | 0 |
| 16/04/2026 |
8.73
|
63,800 | 8.73 | 8.92 | 8.54 | 1,600 | 0 | 0.0 |
| 15/04/2026 |
8.64
|
54,200 | 8.83 | 8.92 | 8.64 | 0 | 0 | 0 |
| 14/04/2026 |
8.92
|
128,000 | 8.83 | 8.92 | 8.44 | 41,100 | 3,000 | 0.3 |
| 13/04/2026 |
8.73
|
123,200 | 8.83 | 8.92 | 8.25 | 17,000 | 0 | 0.2 |
| 10/04/2026 |
8.83
|
135,800 | 8.92 | 8.92 | 8.54 | 22,000 | 0 | 0.2 |
| 09/04/2026 |
8.92
|
88,600 | 9.11 | 9.59 | 8.54 | 0 | 0 | 0 |
| 08/04/2026 |
9.11
|
212,900 | 9.02 | 9.40 | 8.83 | 0 | 0 | 0 |
| 07/04/2026 |
8.92
|
65,400 | 9.02 | 9.21 | 8.64 | 0 | 0 | 0 |
| 06/04/2026 |
9.02
|
86,700 | 9.11 | 9.40 | 8.64 | 0 | 0 | 0 |
| 03/04/2026 |
8.83
|
107,200 | 9.11 | 9.40 | 8.73 | 0 | 0 | 0 |
| 02/04/2026 |
8.83
|
57,000 | 8.92 | 9.40 | 8.54 | 0 | 0 | 0 |
| 01/04/2026 |
8.83
|
219,800 | 8.83 | 9.11 | 8.54 | 0 | 1,000 | 0.0 |
| 31/03/2026 |
8.73
|
125,900 | 8.83 | 9.40 | 8.35 | 0 | 0 | 0 |
| 30/03/2026 |
8.83
|
207,000 | 9.02 | 9.40 | 8.54 | 0 | 0 | 0 |
| 27/03/2026 |
8.92
|
247,400 | 9.02 | 9.59 | 8.35 | 0 | 0 | 0 |
| 26/03/2026 |
9.11
|
419,000 | 8.83 | 9.50 | 8.73 | 15,900 | 0 | 0.1 |
| 25/03/2026 |
8.92
|
1,591,800 | 7.87 | 9.02 | 7.68 | 0 | 0 | 0 |
| 24/03/2026 |
7.96
|
358,600 | 7.87 | 8.16 | 7.58 | 0 | 0 | 0 |
| 23/03/2026 |
8.16
|
518,300 | 8.06 | 8.16 | 7.48 | 0 | 0 | 0 |
| 20/03/2026 |
8.06
|
63,600 | 8.16 | 8.16 | 7.87 | 0 | 0 | 0 |
| 19/03/2026 |
8.06
|
107,200 | 8.25 | 8.35 | 8.06 | 0 | 0 | 0 |
| 18/03/2026 |
8.25
|
200,000 | 8.25 | 8.44 | 7.96 | 0 | 0 | 0 |
| 17/03/2026 |
8.16
|
127,200 | 8.06 | 8.44 | 7.96 | 0 | 0 | 0 |
| 16/03/2026 |
7.96
|
128,600 | 8.25 | 8.64 | 7.77 | 0 | 0 | 0 |
| 13/03/2026 |
7.48
|
48,400 | 7.48 | 7.48 | 7.29 | 0 | 0 | 0 |
| 12/03/2026 |
7.48
|
7,000 | 7.68 | 7.68 | 7.29 | 0 | 0 | 0 |
| 11/03/2026 |
7.68
|
97,200 | 7.20 | 7.87 | 7.20 | 1,000 | 0 | 0.0 |
| 10/03/2026 |
7.68
|
43,100 | 7.87 | 7.96 | 7.39 | 0 | 0 | 0 |
| 09/03/2026 |
7.20
|
101,900 | 7.87 | 8.25 | 7.10 | 0 | 0 | 0 |
| 06/03/2026 |
8.06
|
149,300 | 7.68 | 8.06 | 7.48 | 0 | 0 | 0 |
| 05/03/2026 |
7.58
|
35,800 | 7.58 | 7.87 | 7.29 | 0 | 0 | 0 |
| 04/03/2026 |
7.39
|
55,600 | 7.48 | 7.58 | 7.20 | 0 | 0 | 0 |
| 03/03/2026 |
7.48
|
30,600 | 7.39 | 7.58 | 7.20 | 0 | 0 | 0 |
| 02/03/2026 |
7.48
|
57,800 | 7.39 | 7.68 | 7.29 | 0 | 0 | 0 |
| 27/02/2026 |
7.48
|
17,400 | 7.48 | 7.68 | 7.39 | 0 | 0 | 0 |
| 26/02/2026 |
7.58
|
148,600 | 7.39 | 7.58 | 7.39 | 0 | 10,000 | -0.1 |
| 25/02/2026 |
7.48
|
275,000 | 7.29 | 7.48 | 7.29 | 0 | 9,400 | -0.1 |
| 24/02/2026 |
7.39
|
45,000 | 7.48 | 7.68 | 7.20 | 0 | 500 | 0.0 |
| 23/02/2026 |
7.39
|
112,300 | 7.48 | 7.87 | 7.29 | 2,500 | 0 | 0.0 |
| 13/02/2026 |
7.29
|
126,500 | 7.29 | 7.48 | 7.10 | 0 | 16,700 | -0.1 |
| 12/02/2026 |
7.29
|
13,800 | 7.20 | 7.29 | 7.20 | 0 | 11,000 | -0.1 |
| 11/02/2026 |
7.20
|
457,500 | 7.00 | 7.20 | 7.00 | 0 | 0 | 0 |
| 10/02/2026 |
6.91
|
14,700 | 7.00 | 7.10 | 6.91 | 0 | 0 | 0 |
| 09/02/2026 |
7.10
|
7,600 | 7.10 | 7.10 | 7.00 | 0 | 0 | 0 |
| 06/02/2026 |
7.10
|
364,300 | 7.10 | 7.10 | 6.91 | 7,500 | 0 | 0.1 |
| 05/02/2026 |
7.20
|
126,200 | 7.10 | 7.20 | 7.00 | 10,000 | 0 | 0.1 |
| 04/02/2026 |
7.20
|
23,800 | 7.29 | 7.29 | 7.10 | 10,000 | 0 | 0.1 |
| 03/02/2026 |
7.29
|
8,000 | 7.10 | 7.29 | 7.10 | 0 | 0 | 0 |
| 02/02/2026 |
7.20
|
422,200 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 30/01/2026 |
7.29
|
91,400 | 7.20 | 7.29 | 7.20 | 0 | 0 | 0 |
| 29/01/2026 |
7.20
|
8,700 | 7.29 | 7.29 | 7.10 | 0 | 0 | 0 |
| 28/01/2026 |
7.20
|
355,600 | 7.29 | 7.29 | 7.10 | 0 | 2,200 | 0.0 |
| 27/01/2026 |
7.39
|
42,800 | 7.39 | 7.39 | 7.20 | 0 | 10,000 | -0.1 |
| 26/01/2026 |
7.29
|
44,500 | 7.29 | 7.39 | 7.20 | 0 | 10,000 | -0.1 |
| 23/01/2026 |
7.39
|
306,400 | 7.29 | 7.39 | 7.29 | 0 | 10,000 | -0.1 |
| 22/01/2026 |
7.39
|
344,200 | 7.39 | 7.48 | 7.20 | 0 | 1,500 | 0.0 |
| 21/01/2026 |
7.39
|
438,500 | 7.39 | 7.48 | 7.29 | 0 | 1,700 | 0.0 |
| 20/01/2026 |
7.39
|
10,400 | 7.39 | 7.58 | 7.20 | 0 | 6,800 | -0.1 |
| 19/01/2026 |
7.39
|
53,700 | 7.39 | 7.39 | 7.29 | 0 | 0 | 0 |
| 16/01/2026 |
7.39
|
109,000 | 7.29 | 7.48 | 7.20 | 0 | 0 | 0 |
| 15/01/2026 |
7.29
|
30,200 | 7.29 | 7.48 | 7.20 | 0 | 0 | 0 |
| 14/01/2026 |
7.29
|
2,700 | 7.29 | 7.48 | 7.20 | 0 | 0 | 0 |
| 13/01/2026 |
7.29
|
12,000 | 7.20 | 7.39 | 7.20 | 0 | 0 | 0 |