| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-0.20 | -3.13% | 3,669,300 | -159,300 | -0.8 |
4.49
6.57
4.49
|
|
2 tháng
(2026-08-06) |
-0.90 | -12.68% | 8,255,200 | -279,600 | -1.6 |
4.49
7.47
4.49
|
|
3 tháng
(2026-07-07) |
-0.72 | -10.40% | 11,453,000 | -339,400 | -2.0 |
4.49
7.47
4.49
|
|
6 tháng
(2026-04-08) |
-1.82 | -22.69% | 23,591,300 | -352,000 | -2.1 |
4.49
8.02
4.49
|
|
12 tháng
(2025-10-10) |
-3.90 | -38.61% | 79,245,400 | -1,631,200 | -12.6 |
4.49
10.25
4.49
|
|
24 tháng
(2024-10-15) |
-0.57 | -8.42% | 189,906,000 | -1,780,600 | -13.5 |
4.49
11.60
4.49
|
|
36 tháng
(2023-10-23) |
-1.50 | -19.48% | 313,865,400 | 4,121,174 | 37.6 |
4.49
11.60
4.49
|
|
60 tháng
(2021-11-01) |
-12.71 | -67.21% | 708,147,300 | 1,607,317 | 1.3 |
4.49
25.62
4.49
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
7.55
|
226,400 | 7.44 | 7.60 | 7.44 | 4,500 | 4,600 | 0.0 |
| 09/06/2026 |
7.55
|
211,200 | 7.35 | 7.68 | 7.35 | 1,600 | 2,500 | 0.0 |
| 08/06/2026 |
7.50
|
219,500 | 7.84 | 7.87 | 7.50 | 2,900 | 2,300 | 0.0 |
| 05/06/2026 |
7.85
|
511,100 | 7.50 | 7.90 | 7.40 | 9,600 | 8,300 | 0.0 |
| 04/06/2026 |
7.40
|
387,900 | 7.68 | 7.68 | 7.40 | 2,200 | 3,200 | 0.0 |
| 03/06/2026 |
7.90
|
410,800 | 7.85 | 7.90 | 7.69 | 500 | 0 | 0.0 |
| 02/06/2026 |
7.90
|
229,200 | 7.85 | 7.94 | 7.75 | 2,700 | 1,700 | 0.0 |
| 01/06/2026 |
7.94
|
132,300 | 7.85 | 7.95 | 7.80 | 11,800 | 200 | 0.1 |
| 29/05/2026 |
7.90
|
108,700 | 7.99 | 7.99 | 7.79 | 0 | 10,800 | -0.1 |
| 28/05/2026 |
7.93
|
197,400 | 8 | 8 | 7.85 | 1,300 | 3,500 | 0.0 |
| 27/05/2026 |
7.90
|
175,600 | 8 | 8 | 7.90 | 400 | 900 | 0.0 |
| 26/05/2026 |
7.98
|
325,800 | 7.95 | 8 | 7.94 | 800 | 6,400 | 0.0 |
| 25/05/2026 |
7.94
|
525,200 | 7.74 | 8 | 7.35 | 2,500 | 3,100 | 0.0 |
| 22/05/2026 |
7.86
|
800,300 | 7.40 | 7.91 | 7.40 | 6,300 | 5,100 | 0.0 |
| 21/05/2026 |
7.40
|
89,600 | 7.33 | 7.46 | 7.32 | 14,000 | 6,400 | 0.1 |
| 20/05/2026 |
7.40
|
71,300 | 7.50 | 7.50 | 7.31 | 700 | 7,400 | 0.0 |
| 19/05/2026 |
7.45
|
96,400 | 7.70 | 7.70 | 7.42 | 3,000 | 9,100 | 0.0 |
| 18/05/2026 |
7.55
|
156,700 | 7.50 | 7.55 | 7.41 | 4,500 | 7,400 | 0.0 |
| 15/05/2026 |
7.50
|
71,900 | 7.50 | 7.80 | 7.50 | 3,500 | 4,400 | 0.0 |
| 14/05/2026 |
7.75
|
98,400 | 7.57 | 7.75 | 7.40 | 7,100 | 3,100 | 0.0 |
| 13/05/2026 |
7.57
|
88,800 | 7.50 | 7.59 | 7.41 | 9,800 | 1,100 | 0.1 |
| 12/05/2026 |
7.60
|
90,900 | 7.31 | 7.60 | 7.31 | 1,700 | 5,800 | 0.0 |
| 11/05/2026 |
7.35
|
132,400 | 7.50 | 7.55 | 7.30 | 7,300 | 3,400 | 0.0 |
| 08/05/2026 |
7.50
|
95,200 | 7.44 | 7.63 | 7.44 | 3,600 | 4,000 | 0.0 |
| 07/05/2026 |
7.50
|
139,400 | 7.67 | 7.67 | 7.47 | 6,500 | 1,000 | 0.0 |
| 06/05/2026 |
7.70
|
131,000 | 7.40 | 7.70 | 7.40 | 800 | 5,400 | 0.0 |
| 05/05/2026 |
7.45
|
160,200 | 7.59 | 7.59 | 7.41 | 2,400 | 0 | 0.0 |
| 04/05/2026 |
7.64
|
142,100 | 7.65 | 7.65 | 7.50 | 3,500 | 2,500 | 0.0 |
| 29/04/2026 |
7.67
|
166,600 | 7.60 | 7.79 | 7.51 | 2,600 | 1,200 | 0.0 |
| 28/04/2026 |
7.60
|
97,600 | 7.30 | 7.63 | 7.30 | 2,500 | 800 | 0.0 |
| 24/04/2026 |
7.49
|
98,400 | 7.66 | 7.66 | 7.49 | 900 | 0 | 0.0 |
| 23/04/2026 |
7.49
|
163,400 | 7.55 | 7.57 | 7.32 | 6,500 | 0 | 0.0 |
| 22/04/2026 |
7.51
|
140,300 | 7.60 | 7.65 | 7.49 | 1,100 | 1,900 | 0.0 |
| 21/04/2026 |
7.60
|
354,400 | 7.65 | 7.69 | 7.56 | 900 | 200 | 0.0 |
| 20/04/2026 |
7.56
|
208,700 | 7.66 | 7.70 | 7.56 | 0 | 600 | 0.0 |
| 17/04/2026 |
7.63
|
182,900 | 7.63 | 7.70 | 7.59 | 0 | 1,400 | 0.0 |
| 16/04/2026 |
7.63
|
284,100 | 7.85 | 7.90 | 7.63 | 0 | 3,600 | 0.0 |
| 15/04/2026 |
7.80
|
502,000 | 7.90 | 7.90 | 7.65 | 0 | 6,300 | 0.0 |
| 14/04/2026 |
7.89
|
255,900 | 7.70 | 7.90 | 7.63 | 2,000 | 9,800 | -0.1 |
| 13/04/2026 |
7.70
|
505,100 | 7.70 | 7.79 | 7.57 | 0 | 5,100 | 0.0 |
| 10/04/2026 |
7.70
|
137,800 | 7.95 | 7.95 | 7.70 | 600 | 3,800 | 0.0 |
| 09/04/2026 |
7.95
|
180,100 | 8.01 | 8.01 | 7.80 | 7,100 | 200 | 0.1 |
| 08/04/2026 |
8.02
|
275,100 | 7.96 | 8.03 | 7.85 | 8,200 | 13,100 | 0.0 |
| 07/04/2026 |
7.90
|
299,500 | 7.69 | 8 | 7.60 | 6,700 | 700 | 0.0 |
| 06/04/2026 |
7.69
|
141,700 | 7.60 | 7.70 | 7.48 | 2,000 | 2,300 | 0.0 |
| 03/04/2026 |
7.60
|
247,800 | 7.89 | 7.89 | 7.51 | 10,100 | 700 | 0.1 |
| 02/04/2026 |
7.90
|
187,500 | 8.10 | 8.10 | 7.80 | 0 | 700 | 0.0 |
| 01/04/2026 |
8.10
|
350,900 | 8 | 8.10 | 7.76 | 4,400 | 17,600 | -0.1 |
| 31/03/2026 |
7.97
|
892,600 | 7.65 | 8.18 | 7.62 | 1,800 | 7,800 | 0.0 |
| 30/03/2026 |
7.65
|
125,800 | 7.40 | 7.65 | 7.30 | 200 | 800 | 0.0 |
| 27/03/2026 |
7.65
|
909,400 | 7.27 | 7.65 | 7.23 | 18,100 | 22,600 | 0.0 |
| 26/03/2026 |
7.15
|
82,400 | 7.20 | 7.21 | 7.07 | 3,000 | 2,000 | 0.0 |
| 25/03/2026 |
7.20
|
211,300 | 7.15 | 7.30 | 7.12 | 4,700 | 700 | 0.0 |
| 24/03/2026 |
7.15
|
125,100 | 7 | 7.20 | 6.96 | 26,600 | 700 | 0.2 |
| 23/03/2026 |
6.83
|
107,300 | 7.07 | 7.11 | 6.70 | 10,300 | 3,800 | 0.0 |
| 20/03/2026 |
7.07
|
85,900 | 7.30 | 7.35 | 7.07 | 600 | 4,200 | 0.0 |
| 19/03/2026 |
7.40
|
275,000 | 7.30 | 7.50 | 7.18 | 2,400 | 8,000 | 0.0 |
| 18/03/2026 |
7.30
|
155,900 | 7.22 | 7.30 | 7.15 | 0 | 100 | 0.0 |
| 17/03/2026 |
7.22
|
118,900 | 7.24 | 7.33 | 7.15 | 2,300 | 4,600 | 0.0 |
| 16/03/2026 |
7.21
|
171,300 | 7.31 | 7.31 | 7 | 6,500 | 65,200 | -0.4 |
| 13/03/2026 |
7.31
|
137,400 | 7.12 | 7.35 | 7 | 6,800 | 6,600 | 0.0 |
| 12/03/2026 |
7.31
|
329,200 | 7.35 | 7.39 | 7.11 | 0 | 6,100 | 0.0 |
| 11/03/2026 |
7.26
|
235,200 | 6.80 | 7.26 | 6.79 | 10,400 | 2,700 | 0.1 |
| 10/03/2026 |
6.80
|
189,500 | 6.65 | 7 | 6.65 | 12,600 | 61,200 | -0.3 |
| 09/03/2026 |
6.64
|
277,700 | 6.79 | 6.99 | 6.51 | 0 | 14,100 | -0.1 |
| 06/03/2026 |
7
|
102,800 | 7.10 | 7.10 | 6.96 | 500 | 31,200 | -0.2 |
| 05/03/2026 |
7
|
676,000 | 6.99 | 7.27 | 6.90 | 4,800 | 134,700 | -0.9 |
| 04/03/2026 |
6.80
|
133,500 | 7.10 | 7.10 | 6.79 | 21,100 | 1,400 | 0.1 |
| 03/03/2026 |
7
|
148,700 | 7.40 | 7.40 | 7 | 0 | 10,200 | -0.1 |
| 02/03/2026 |
7.34
|
187,500 | 7.45 | 7.45 | 7.22 | 0 | 23,900 | -0.2 |
| 27/02/2026 |
7.53
|
147,700 | 7.60 | 7.60 | 7.47 | 0 | 20,700 | -0.2 |
| 26/02/2026 |
7.60
|
140,100 | 7.76 | 7.76 | 7.51 | 5,000 | 27,900 | -0.2 |
| 25/02/2026 |
7.68
|
229,500 | 7.76 | 7.76 | 7.58 | 0 | 35,900 | -0.3 |
| 24/02/2026 |
7.77
|
152,100 | 7.79 | 7.80 | 7.60 | 5,400 | 34,200 | -0.2 |
| 23/02/2026 |
7.81
|
224,100 | 7.90 | 7.90 | 7.60 | 5,000 | 56,000 | -0.4 |
| 13/02/2026 |
7.80
|
168,900 | 7.79 | 7.80 | 7.50 | 0 | 33,300 | -0.3 |
| 12/02/2026 |
7.90
|
232,100 | 7.59 | 7.90 | 7.25 | 0 | 37,100 | -0.3 |
| 11/02/2026 |
7.50
|
307,200 | 7.20 | 7.50 | 7.14 | 14,400 | 38,200 | -0.2 |
| 10/02/2026 |
7.10
|
211,700 | 7 | 7.20 | 6.88 | 42,200 | 20,300 | 0.1 |
| 09/02/2026 |
6.90
|
366,900 | 6.95 | 7 | 6.80 | 115,900 | 19,200 | 0.7 |
| 06/02/2026 |
6.90
|
414,800 | 7.01 | 7.25 | 6.90 | 9,100 | 65,500 | -0.4 |
| 05/02/2026 |
7.11
|
247,400 | 7.30 | 7.30 | 7.11 | 12,400 | 26,300 | -0.1 |
| 04/02/2026 |
7.22
|
365,200 | 7.30 | 7.30 | 7.18 | 43,700 | 8,700 | 0.3 |
| 03/02/2026 |
7.30
|
191,000 | 7.50 | 7.50 | 7.28 | 12,000 | 6,200 | 0.0 |
| 02/02/2026 |
7.40
|
526,200 | 7.48 | 7.59 | 7.11 | 34,600 | 345,700 | -2.3 |
| 30/01/2026 |
7.60
|
438,200 | 7.60 | 7.67 | 7.48 | 40,100 | 14,700 | 0.2 |
| 29/01/2026 |
7.60
|
578,900 | 7.45 | 7.69 | 7.40 | 61,300 | 53,500 | 0.1 |
| 28/01/2026 |
7.41
|
426,500 | 7.70 | 7.70 | 7.35 | 47,900 | 93,600 | -0.3 |
| 27/01/2026 |
7.68
|
410,700 | 7.56 | 7.70 | 7.55 | 79,100 | 4,000 | 0.6 |
| 26/01/2026 |
7.70
|
328,400 | 8 | 8 | 7.68 | 3,000 | 67,900 | -0.5 |
| 23/01/2026 |
7.90
|
278,800 | 8.02 | 8.07 | 7.88 | 4,500 | 20,500 | -0.1 |
| 22/01/2026 |
8.02
|
547,500 | 8.02 | 8.07 | 7.91 | 44,000 | 800 | 0.3 |
| 21/01/2026 |
8.02
|
393,000 | 8.10 | 8.30 | 8 | 23,700 | 67,000 | -0.4 |
| 20/01/2026 |
8.20
|
325,300 | 8.29 | 8.30 | 8.10 | 24,400 | 16,500 | 0.1 |
| 19/01/2026 |
8.30
|
243,700 | 8.40 | 8.40 | 8.25 | 11,900 | 4,200 | 0.1 |
| 16/01/2026 |
8.45
|
353,300 | 8.10 | 8.45 | 8.10 | 1,400 | 21,200 | -0.2 |
| 15/01/2026 |
8.20
|
262,200 | 8.16 | 8.20 | 8.15 | 10,400 | 7,500 | 0.0 |
| 14/01/2026 |
8.20
|
281,700 | 8.16 | 8.27 | 8.16 | 12,500 | 11,700 | 0.0 |
| 13/01/2026 |
8.25
|
386,000 | 8.30 | 8.31 | 8.22 | 35,900 | 9,200 | 0.2 |
| 12/01/2026 |
8.30
|
347,700 | 8.10 | 8.40 | 8.10 | 10,500 | 15,400 | 0.0 |