| 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) |
0.05 | 0.68% | 807,900 | -238,200 | -1.3 |
6.54
7.44
6.54
|
|
2 tháng
(2026-08-10) |
-0.04 | -0.54% | 1,328,100 | -469,300 | -3.0 |
6.54
7.47
6.54
|
|
3 tháng
(2026-07-10) |
-0.80 | -9.76% | 2,035,400 | -471,600 | -3.0 |
6.54
8.20
6.54
|
|
6 tháng
(2026-04-13) |
-0.98 | -11.69% | 3,474,300 | -572,900 | -3.8 |
6.54
8.46
6.54
|
|
12 tháng
(2025-10-13) |
-2.90 | -28.14% | 11,878,800 | -3,247,600 | -27.9 |
6.54
10.30
6.54
|
|
24 tháng
(2024-10-18) |
-4.93 | -39.98% | 17,883,500 | -4,562,400 | -42.7 |
6.54
12.33
6.54
|
|
36 tháng
(2023-10-24) |
-3.76 | -33.69% | 35,381,100 | -5,027,400 | -49.3 |
6.54
16.93
6.54
|
|
60 tháng
(2021-11-03) |
-4.77 | -39.18% | 46,090,600 | -4,911,070 | -34.9 |
6.54
16.93
6.54
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
7.78
|
58,100 | 7.75 | 7.79 | 7.73 | 500 | 15,800 | -0.1 |
| 09/06/2026 |
7.74
|
19,100 | 7.83 | 7.83 | 7.72 | 0 | 13,900 | -0.1 |
| 08/06/2026 |
7.76
|
10,300 | 7.78 | 7.78 | 7.75 | 0 | 0 | 0 |
| 05/06/2026 |
7.76
|
19,900 | 7.75 | 7.81 | 7.75 | 0 | 0 | 0 |
| 04/06/2026 |
7.81
|
10,300 | 7.77 | 7.83 | 7.77 | 400 | 500 | 0.0 |
| 03/06/2026 |
7.80
|
23,800 | 7.81 | 7.81 | 7.74 | 0 | 0 | 0 |
| 02/06/2026 |
7.81
|
25,300 | 7.76 | 7.88 | 7.74 | 0 | 0 | 0 |
| 01/06/2026 |
7.82
|
13,500 | 7.81 | 7.82 | 7.79 | 0 | 0 | 0 |
| 29/05/2026 |
7.81
|
11,300 | 7.85 | 7.85 | 7.80 | 0 | 600 | 0.0 |
| 28/05/2026 |
7.83
|
81,900 | 7.83 | 7.87 | 7.78 | 100 | 0 | 0.0 |
| 27/05/2026 |
7.78
|
42,000 | 7.75 | 7.83 | 7.75 | 0 | 0 | 0 |
| 26/05/2026 |
7.77
|
7,700 | 7.85 | 7.85 | 7.77 | 0 | 400 | 0.0 |
| 25/05/2026 |
7.77
|
18,300 | 7.77 | 7.83 | 7.77 | 0 | 0 | 0 |
| 22/05/2026 |
7.78
|
30,800 | 7.76 | 7.79 | 7.74 | 0 | 0 | 0 |
| 21/05/2026 |
7.79
|
48,400 | 7.78 | 7.79 | 7.70 | 0 | 0 | 0 |
| 20/05/2026 |
7.77
|
69,400 | 7.80 | 7.80 | 7.75 | 0 | 0 | 0 |
| 19/05/2026 |
7.80
|
22,100 | 7.82 | 7.83 | 7.80 | 0 | 0 | 0 |
| 18/05/2026 |
7.87
|
20,500 | 7.86 | 7.88 | 7.80 | 0 | 0 | 0 |
| 15/05/2026 |
7.85
|
32,800 | 7.84 | 7.92 | 7.81 | 0 | 0 | 0 |
| 14/05/2026 |
7.84
|
40,500 | 7.83 | 7.87 | 7.79 | 0 | 0 | 0 |
| 13/05/2026 |
7.84
|
4,800 | 7.82 | 7.84 | 7.78 | 0 | 100 | 0.0 |
| 12/05/2026 |
7.83
|
17,700 | 7.83 | 7.83 | 7.75 | 0 | 0 | 0 |
| 11/05/2026 |
7.83
|
16,400 | 7.86 | 7.86 | 7.78 | 0 | 3,300 | 0.0 |
| 08/05/2026 |
7.82
|
21,800 | 7.82 | 7.88 | 7.79 | 0 | 0 | 0 |
| 07/05/2026 |
7.82
|
76,900 | 7.88 | 7.89 | 7.78 | 0 | 100 | 0.0 |
| 06/05/2026 |
7.80
|
30,100 | 7.80 | 7.89 | 7.80 | 0 | 0 | 0 |
| 05/05/2026 |
7.85
|
9,600 | 7.88 | 7.88 | 7.80 | 0 | 0 | 0 |
| 04/05/2026 |
7.87
|
20,600 | 7.80 | 7.87 | 7.80 | 4,000 | 0 | 0.0 |
| 29/04/2026 |
7.80
|
30,900 | 7.83 | 7.93 | 7.80 | 16,000 | 0 | 0.1 |
| 28/04/2026 |
7.83
|
12,300 | 7.83 | 7.83 | 7.80 | 0 | 0 | 0 |
| 24/04/2026 |
7.82
|
32,000 | 7.83 | 7.83 | 7.78 | 0 | 0 | 0 |
| 23/04/2026 |
7.80
|
40,100 | 7.88 | 7.91 | 7.80 | 0 | 1,000 | 0.0 |
| 22/04/2026 |
7.86
|
18,300 | 7.83 | 7.87 | 7.81 | 0 | 0 | 0 |
| 21/04/2026 |
7.87
|
43,600 | 7.88 | 7.92 | 7.83 | 15,900 | 0 | 0.1 |
| 20/04/2026 |
7.83
|
21,600 | 7.92 | 7.92 | 7.79 | 0 | 0 | 0 |
| 17/04/2026 |
7.83
|
18,400 | 7.79 | 7.88 | 7.79 | 1,700 | 0 | 0.0 |
| 16/04/2026 |
7.83
|
17,500 | 7.93 | 7.93 | 7.80 | 0 | 0 | 0 |
| 15/04/2026 |
7.89
|
12,500 | 7.88 | 7.89 | 7.83 | 0 | 0 | 0 |
| 14/04/2026 |
7.83
|
18,600 | 7.91 | 7.91 | 7.80 | 0 | 0 | 0 |
| 13/04/2026 |
7.81
|
19,700 | 7.93 | 7.94 | 7.80 | 1,200 | 0 | 0.0 |
| 10/04/2026 |
7.93
|
71,500 | 7.87 | 7.93 | 7.80 | 0 | 0 | 0 |
| 09/04/2026 |
7.87
|
15,800 | 7.93 | 7.93 | 7.80 | 1,200 | 0 | 0.0 |
| 08/04/2026 |
7.87
|
31,900 | 7.76 | 7.88 | 7.76 | 0 | 400 | 0.0 |
| 07/04/2026 |
7.75
|
26,000 | 7.86 | 7.86 | 7.75 | 0 | 0 | 0 |
| 06/04/2026 |
7.79
|
32,800 | 7.88 | 7.88 | 7.75 | 0 | 0 | 0 |
| 03/04/2026 |
7.88
|
26,100 | 7.93 | 7.93 | 7.83 | 0 | 0 | 0 |
| 02/04/2026 |
7.91
|
44,600 | 7.91 | 7.97 | 7.83 | 0 | 3,400 | 0.0 |
| 01/04/2026 |
7.90
|
48,400 | 7.93 | 7.94 | 7.90 | 10,000 | 2,400 | 0.1 |
| 31/03/2026 |
7.92
|
44,600 | 7.96 | 7.96 | 7.89 | 0 | 2,700 | 0.0 |
| 30/03/2026 |
7.96
|
41,300 | 7.88 | 8.01 | 7.88 | 0 | 0 | 0 |
| 27/03/2026 |
7.93
|
95,400 | 8.02 | 8.06 | 7.88 | 1,900 | 100 | 0.0 |
| 26/03/2026 |
8.02
|
47,800 | 8.07 | 8.07 | 7.93 | 0 | 2,000 | 0.0 |
| 25/03/2026 |
7.93
|
265,100 | 8.02 | 8.02 | 7.89 | 26,100 | 1,500 | 0.2 |
| 24/03/2026 |
7.88
|
36,300 | 7.93 | 7.93 | 7.76 | 0 | 0 | 0 |
| 23/03/2026 |
7.87
|
127,200 | 8.00 | 8.19 | 7.86 | 1,900 | 3,700 | 0.0 |
| 20/03/2026 |
8.00
|
100,600 | 7.89 | 8.16 | 7.89 | 1,400 | 1,100 | 0.0 |
| 19/03/2026 |
7.89
|
24,800 | 7.88 | 7.93 | 7.66 | 0 | 0 | 0 |
| 18/03/2026 |
7.93
|
20,500 | 7.88 | 7.93 | 7.83 | 0 | 1,000 | 0.0 |
| 17/03/2026 |
7.88
|
32,500 | 8.00 | 8.00 | 7.85 | 0 | 0 | 0 |
| 16/03/2026 |
7.83
|
35,600 | 7.86 | 7.93 | 7.83 | 200 | 0 | 0.0 |
| 13/03/2026 |
7.83
|
269,400 | 7.66 | 8.16 | 7.66 | 6,200 | 0 | 0.1 |
| 12/03/2026 |
7.66
|
34,800 | 7.83 | 7.83 | 7.66 | 0 | 0 | 0 |
| 11/03/2026 |
7.93
|
44,000 | 8.11 | 8.11 | 7.74 | 0 | 0 | 0 |
| 10/03/2026 |
7.94
|
49,000 | 7.46 | 7.94 | 7.46 | 0 | 0 | 0 |
| 09/03/2026 |
7.42
|
109,900 | 7.74 | 7.74 | 7.42 | 600 | 0 | 0.0 |
| 06/03/2026 |
7.83
|
49,600 | 7.88 | 7.88 | 7.80 | 0 | 0 | 0 |
| 05/03/2026 |
7.89
|
32,400 | 7.91 | 7.93 | 7.88 | 0 | 6,900 | -0.1 |
| 04/03/2026 |
7.91
|
194,100 | 8.05 | 8.05 | 7.79 | 0 | 0 | 0 |
| 03/03/2026 |
8.05
|
158,900 | 8.11 | 8.13 | 7.93 | 0 | 0 | 0 |
| 02/03/2026 |
8.08
|
142,900 | 7.83 | 8.13 | 7.74 | 6,900 | 0 | 0.1 |
| 27/02/2026 |
7.80
|
72,800 | 7.85 | 7.85 | 7.80 | 300 | 2,400 | 0.0 |
| 26/02/2026 |
7.85
|
62,500 | 7.84 | 7.93 | 7.83 | 0 | 6,200 | -0.1 |
| 25/02/2026 |
7.83
|
52,100 | 8.11 | 8.11 | 7.83 | 2,000 | 0 | 0.0 |
| 24/02/2026 |
8.02
|
132,500 | 8.09 | 8.09 | 7.83 | 2,400 | 0 | 0.0 |
| 23/02/2026 |
8.07
|
174,500 | 7.74 | 8.25 | 7.74 | 6,200 | 0 | 0.1 |
| 13/02/2026 |
7.74
|
16,300 | 7.68 | 7.74 | 7.68 | 0 | 0 | 0 |
| 12/02/2026 |
7.66
|
38,500 | 7.64 | 7.66 | 7.57 | 0 | 0 | 0 |
| 11/02/2026 |
7.64
|
36,000 | 7.63 | 7.65 | 7.62 | 0 | 0 | 0 |
| 10/02/2026 |
7.62
|
46,600 | 7.63 | 7.63 | 7.54 | 0 | 0 | 0 |
| 09/02/2026 |
7.63
|
52,400 | 7.55 | 7.65 | 7.53 | 0 | 15,200 | -0.1 |
| 06/02/2026 |
7.55
|
18,300 | 7.74 | 7.74 | 7.55 | 0 | 3,000 | 0.0 |
| 05/02/2026 |
7.63
|
42,900 | 7.83 | 7.83 | 7.63 | 2,000 | 300 | 0.0 |
| 04/02/2026 |
7.71
|
132,600 | 7.59 | 7.93 | 7.55 | 11,300 | 0 | 0.1 |
| 03/02/2026 |
7.58
|
17,900 | 7.51 | 7.58 | 7.51 | 0 | 200 | 0.0 |
| 02/02/2026 |
7.47
|
135,900 | 7.53 | 7.65 | 7.47 | 0 | 0 | 0 |
| 30/01/2026 |
7.53
|
53,300 | 7.58 | 7.60 | 7.48 | 3,200 | 0 | 0.0 |
| 29/01/2026 |
7.57
|
105,000 | 7.55 | 7.58 | 7.46 | 0 | 59,700 | -0.5 |
| 28/01/2026 |
7.58
|
275,400 | 7.69 | 7.69 | 7.46 | 0 | 220,700 | -1.8 |
| 27/01/2026 |
7.69
|
130,400 | 7.79 | 7.79 | 7.65 | 0 | 88,200 | -0.7 |
| 26/01/2026 |
7.72
|
142,100 | 7.76 | 7.83 | 7.66 | 0 | 104,000 | -0.9 |
| 23/01/2026 |
7.75
|
128,200 | 7.93 | 7.93 | 7.65 | 10,000 | 95,800 | -0.7 |
| 22/01/2026 |
7.93
|
330,800 | 7.88 | 7.93 | 7.82 | 0 | 254,900 | -2.1 |
| 21/01/2026 |
7.93
|
149,400 | 8.00 | 8.00 | 7.83 | 0 | 112,000 | -0.9 |
| 20/01/2026 |
8.01
|
196,700 | 8.07 | 8.07 | 7.95 | 14,000 | 93,000 | -0.7 |
| 19/01/2026 |
8.07
|
212,800 | 8.11 | 8.11 | 7.96 | 0 | 206,900 | -1.8 |
| 16/01/2026 |
8.11
|
144,800 | 8.07 | 8.11 | 7.95 | 500 | 120,800 | -1.0 |
| 15/01/2026 |
8.02
|
93,600 | 7.96 | 8.20 | 7.95 | 2,000 | 78,200 | -0.7 |
| 14/01/2026 |
8.03
|
272,100 | 8.16 | 8.25 | 7.94 | 36,700 | 136,200 | -0.9 |
| 13/01/2026 |
8.11
|
139,100 | 8.20 | 8.21 | 8.09 | 0 | 97,000 | -0.8 |
| 12/01/2026 |
8.19
|
88,700 | 8.19 | 8.21 | 8.08 | 0 | 100 | 0.0 |