| 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) |
-0.30 | -5.26% | 593,600 | -200 | 0.0 |
5.40
5.80
5.60
|
|
2 tháng
(2026-08-10) |
-0.60 | -10% | 896,600 | -6,500 | 0.0 |
5.40
6.10
5.60
|
|
3 tháng
(2026-07-10) |
-1.40 | -20.59% | 1,769,400 | -13,600 | -0.1 |
5.40
6.80
5.60
|
|
6 tháng
(2026-04-13) |
-1.90 | -26.03% | 4,205,900 | -4,200 | 0.0 |
5.40
7.60
5.60
|
|
12 tháng
(2025-10-13) |
-3 | -35.71% | 16,409,500 | -58,700 | -0.4 |
5.40
8.40
5.60
|
|
24 tháng
(2024-10-18) |
-2.50 | -31.65% | 52,782,002 | -267,184 | -1.9 |
5.40
9.60
5.60
|
|
36 tháng
(2023-10-24) |
-5.10 | -48.57% | 104,273,790 | -55,212 | -0.3 |
5.40
14.20
5.60
|
|
60 tháng
(2021-11-03) |
-16.10 | -74.88% | 507,806,063 | -821,705 | -5.2 |
4.90
26.22
5.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/06/2026 |
7.10
|
162,200 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 12/06/2026 |
7
|
11,000 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 11/06/2026 |
7
|
34,200 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 10/06/2026 |
7
|
66,500 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
| 09/06/2026 |
6.80
|
31,900 | 6.80 | 6.90 | 6.70 | 0 | 200 | 0.0 |
| 08/06/2026 |
6.80
|
8,600 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 05/06/2026 |
6.80
|
11,600 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 04/06/2026 |
6.80
|
29,100 | 6.90 | 7 | 6.80 | 200 | 0 | 0.0 |
| 03/06/2026 |
7
|
2,800 | 6.90 | 7 | 6.90 | 0 | 700 | 0.0 |
| 02/06/2026 |
7
|
35,500 | 7 | 7 | 6.80 | 0 | 1,800 | 0.0 |
| 01/06/2026 |
7
|
25,400 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 29/05/2026 |
7
|
3,900 | 7 | 7.10 | 7 | 0 | 2,700 | 0.0 |
| 28/05/2026 |
7
|
29,800 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 27/05/2026 |
7.10
|
26,100 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 26/05/2026 |
7.20
|
49,800 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 25/05/2026 |
7
|
35,100 | 7 | 7.10 | 7 | 0 | 900 | 0.0 |
| 22/05/2026 |
7
|
13,600 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 21/05/2026 |
7.10
|
21,300 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 20/05/2026 |
7.10
|
64,600 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 19/05/2026 |
7.10
|
86,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 18/05/2026 |
7.10
|
66,500 | 7.20 | 7.20 | 7.10 | 300 | 0 | 0.0 |
| 15/05/2026 |
7.10
|
15,300 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 14/05/2026 |
7.20
|
121,400 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 13/05/2026 |
7.10
|
75,700 | 7.20 | 7.20 | 7.10 | 3,100 | 500 | 0.0 |
| 12/05/2026 |
7.10
|
93,200 | 7.30 | 7.30 | 7.10 | 1,700 | 0 | 0.0 |
| 11/05/2026 |
7.10
|
32,700 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 08/05/2026 |
7.20
|
101,900 | 7.30 | 7.30 | 7.20 | 0 | 700 | 0.0 |
| 07/05/2026 |
7.30
|
43,500 | 7.20 | 7.30 | 7.20 | 0 | 500 | 0.0 |
| 06/05/2026 |
7.20
|
19,700 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 05/05/2026 |
7.20
|
119,700 | 7.10 | 7.20 | 7 | 100 | 0 | 0.0 |
| 04/05/2026 |
7.10
|
26,700 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 29/04/2026 |
7.10
|
18,800 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 28/04/2026 |
7.20
|
30,300 | 7.10 | 7.20 | 7 | 20,000 | 3,000 | 0.1 |
| 24/04/2026 |
7.10
|
28,700 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 23/04/2026 |
7.20
|
41,800 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 22/04/2026 |
7.20
|
31,000 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 21/04/2026 |
7.20
|
33,100 | 7.30 | 7.30 | 7.20 | 100 | 800 | 0.0 |
| 20/04/2026 |
7.20
|
38,400 | 7.20 | 7.30 | 7.10 | 0 | 7,400 | -0.1 |
| 17/04/2026 |
7.20
|
49,900 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 16/04/2026 |
7.30
|
25,600 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 15/04/2026 |
7.30
|
80,300 | 7.40 | 7.40 | 7.20 | 1,200 | 0 | 0.0 |
| 14/04/2026 |
7.30
|
63,800 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 13/04/2026 |
7.30
|
14,900 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 10/04/2026 |
7.30
|
38,100 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 09/04/2026 |
7.30
|
82,200 | 7.40 | 7.40 | 7.10 | 3,200 | 0 | 0.0 |
| 08/04/2026 |
7.40
|
43,000 | 7.20 | 7.40 | 7.20 | 3,300 | 5,500 | 0.0 |
| 07/04/2026 |
7.20
|
27,100 | 7.20 | 7.20 | 7.10 | 0 | 1,200 | 0.0 |
| 06/04/2026 |
7.20
|
10,000 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 03/04/2026 |
7.20
|
38,400 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 02/04/2026 |
7.30
|
19,400 | 7.40 | 7.40 | 7.20 | 0 | 6,200 | 0.0 |
| 01/04/2026 |
7.40
|
37,600 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 31/03/2026 |
7.40
|
15,400 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 30/03/2026 |
7.30
|
33,100 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 27/03/2026 |
7.30
|
86,800 | 7.30 | 7.40 | 7.20 | 0 | 100 | 0.0 |
| 26/03/2026 |
7.30
|
35,800 | 7.30 | 7.40 | 7.20 | 100 | 0 | 0.0 |
| 25/03/2026 |
7.30
|
54,600 | 7.20 | 7.40 | 7.20 | 0 | 1,600 | 0.0 |
| 24/03/2026 |
7.30
|
25,900 | 7.20 | 7.30 | 7.10 | 0 | 100 | 0.0 |
| 23/03/2026 |
7.20
|
55,300 | 7.30 | 7.30 | 7 | 0 | 1,100 | 0.0 |
| 20/03/2026 |
7.30
|
89,400 | 7.60 | 7.70 | 7.30 | 1,200 | 1,100 | 0.0 |
| 19/03/2026 |
7.60
|
112,800 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
| 18/03/2026 |
7.60
|
156,000 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
| 17/03/2026 |
7.40
|
38,400 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
| 16/03/2026 |
7.40
|
43,400 | 7.30 | 7.50 | 7.30 | 2,300 | 0 | 0.0 |
| 13/03/2026 |
7.30
|
102,900 | 7.20 | 7.60 | 7.10 | 0 | 0 | 0 |
| 12/03/2026 |
7.20
|
53,700 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 11/03/2026 |
7.20
|
45,200 | 7 | 7.20 | 6.80 | 0 | 0 | 0 |
| 10/03/2026 |
6.90
|
142,800 | 6.90 | 7.10 | 6.70 | 8,600 | 0 | 0.1 |
| 09/03/2026 |
6.80
|
427,800 | 7.50 | 7.50 | 6.80 | 0 | 0 | 0 |
| 06/03/2026 |
7.50
|
77,300 | 7.50 | 7.60 | 7.40 | 0 | 12,500 | -0.1 |
| 05/03/2026 |
7.60
|
178,500 | 7.70 | 7.80 | 7.50 | 0 | 4,100 | 0.0 |
| 04/03/2026 |
7.70
|
293,000 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 03/03/2026 |
7.70
|
303,100 | 7.60 | 7.80 | 7.50 | 0 | 5,300 | 0.0 |
| 02/03/2026 |
7.60
|
163,100 | 7.60 | 7.80 | 7.50 | 0 | 1,000 | 0.0 |
| 27/02/2026 |
7.80
|
31,300 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 26/02/2026 |
7.70
|
50,200 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 25/02/2026 |
7.70
|
137,500 | 7.80 | 7.80 | 7.40 | 500 | 0 | 0.0 |
| 24/02/2026 |
7.80
|
45,800 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 23/02/2026 |
7.70
|
32,000 | 7.60 | 7.70 | 7.60 | 2,900 | 0 | 0.0 |
| 13/02/2026 |
7.60
|
68,500 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 12/02/2026 |
7.50
|
52,200 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 11/02/2026 |
7.70
|
33,300 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 10/02/2026 |
7.60
|
109,000 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 09/02/2026 |
7.60
|
19,800 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 06/02/2026 |
7.60
|
71,400 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 05/02/2026 |
7.80
|
56,000 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 04/02/2026 |
7.80
|
101,500 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 03/02/2026 |
7.80
|
44,300 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 02/02/2026 |
7.70
|
379,700 | 7.90 | 7.90 | 7.70 | 5,800 | 0 | 0.0 |
| 30/01/2026 |
7.90
|
120,100 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 29/01/2026 |
8
|
122,600 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
| 28/01/2026 |
7.80
|
117,500 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 27/01/2026 |
7.80
|
117,500 | 7.80 | 7.80 | 7.70 | 900 | 0 | 0.0 |
| 26/01/2026 |
7.80
|
270,700 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 23/01/2026 |
8
|
85,700 | 8 | 8.10 | 7.90 | 0 | 2,000 | 0.0 |
| 22/01/2026 |
8
|
113,700 | 7.90 | 8.20 | 7.90 | 5,000 | 5,000 | 0.0 |
| 21/01/2026 |
7.90
|
130,200 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 20/01/2026 |
7.80
|
307,600 | 8 | 8 | 7.80 | 0 | 4,000 | 0.0 |
| 19/01/2026 |
8
|
313,000 | 8.10 | 8.30 | 7.90 | 300 | 400 | 0.0 |
| 16/01/2026 |
8.10
|
138,300 | 8.20 | 8.40 | 8.10 | 0 | 1,500 | 0.0 |
| 15/01/2026 |
8.20
|
194,600 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |