| 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) |
-2 | -19.23% | 5,400 | 0 | 0 |
8.30
10.40
8.30
|
|
2 tháng
(2026-08-06) |
-0.60 | -6.67% | 28,100 | 0 | 0 |
7.90
10.50
8.30
|
|
3 tháng
(2026-07-07) |
-0.40 | -4.55% | 274,500 | 0 | 0 |
7.90
10.70
8.30
|
|
6 tháng
(2026-04-08) |
-0.30 | -3.45% | 410,900 | 0 | 0 |
6.50
10.70
8.30
|
|
12 tháng
(2025-10-10) |
2.10 | 33.33% | 1,727,600 | -14,400 | -0.1 |
5.70
11.20
8.30
|
|
24 tháng
(2024-10-15) |
0.97 | 13.08% | 2,760,436 | -14,400 | -0.1 |
5.70
11.20
8.30
|
|
36 tháng
(2023-10-23) |
0.30 | 3.76% | 3,785,092 | -14,400 | -0.1 |
5.70
11.20
8.30
|
|
60 tháng
(2021-11-01) |
-5.44 | -39.30% | 15,392,948 | -15,320 | -0.1 |
5.70
20.45
8.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/06/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 12/06/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 11/06/2026 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 10/06/2026 |
8
|
4,100 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 09/06/2026 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 08/06/2026 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 05/06/2026 |
7
|
1,700 | 7 | 7 | 7 | 0 | 0 | 0 |
| 04/06/2026 |
6.90
|
300 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 03/06/2026 |
7.40
|
600 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| 02/06/2026 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 01/06/2026 |
7.10
|
300 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 29/05/2026 |
7
|
200 | 7 | 7 | 7 | 0 | 0 | 0 |
| 28/05/2026 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 27/05/2026 |
7.10
|
900 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 26/05/2026 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 25/05/2026 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 22/05/2026 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 21/05/2026 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 20/05/2026 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 19/05/2026 |
7.40
|
500 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 18/05/2026 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 15/05/2026 |
7.40
|
2,600 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 14/05/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 13/05/2026 |
7.50
|
500 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 12/05/2026 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 11/05/2026 |
7.50
|
400 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 08/05/2026 |
7.40
|
500 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 07/05/2026 |
7.40
|
1,300 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 06/05/2026 |
7.40
|
400 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 05/05/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 04/05/2026 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 29/04/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 28/04/2026 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 24/04/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 23/04/2026 |
7.80
|
700 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 22/04/2026 |
8
|
600 | 8 | 8 | 8 | 0 | 0 | 0 |
| 21/04/2026 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 20/04/2026 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 17/04/2026 |
8
|
1,100 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 16/04/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 15/04/2026 |
8.60
|
31,300 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 14/04/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 13/04/2026 |
8.10
|
1,300 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 10/04/2026 |
8
|
3,100 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
| 09/04/2026 |
8.60
|
200 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 08/04/2026 |
8.70
|
300 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
| 07/04/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 06/04/2026 |
9
|
3,000 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 03/04/2026 |
9
|
500 | 8.60 | 9 | 8.60 | 0 | 0 | 0 |
| 02/04/2026 |
8.60
|
4,700 | 9.40 | 9.40 | 8.50 | 0 | 0 | 0 |
| 01/04/2026 |
9
|
4,300 | 9.80 | 10 | 9 | 0 | 0 | 0 |
| 31/03/2026 |
10
|
1,200 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 30/03/2026 |
10.60
|
3,500 | 11 | 11 | 10.50 | 0 | 0 | 0 |
| 27/03/2026 |
11.20
|
20,600 | 10.80 | 11.20 | 10.60 | 0 | 0 | 0 |
| 26/03/2026 |
10.50
|
10,200 | 10.30 | 10.50 | 10.20 | 0 | 0 | 0 |
| 25/03/2026 |
10.80
|
6,000 | 10.30 | 10.80 | 10.30 | 0 | 0 | 0 |
| 24/03/2026 |
10.80
|
31,900 | 10.40 | 10.80 | 8.40 | 0 | 0 | 0 |
| 23/03/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 20/03/2026 |
10.30
|
13,700 | 9.60 | 10.40 | 9 | 0 | 0 | 0 |
| 19/03/2026 |
10.60
|
2,800 | 9.70 | 10.60 | 9.50 | 0 | 0 | 0 |
| 18/03/2026 |
10.50
|
1,200 | 10 | 10.50 | 10 | 0 | 0 | 0 |
| 17/03/2026 |
10.50
|
9,900 | 10 | 10.50 | 10 | 0 | 0 | 0 |
| 16/03/2026 |
10
|
12,600 | 9.50 | 10 | 9.50 | 0 | 0 | 0 |
| 13/03/2026 |
10
|
1,300 | 9.50 | 10 | 9.50 | 0 | 0 | 0 |
| 12/03/2026 |
9.90
|
5,300 | 9.60 | 9.90 | 9.60 | 0 | 0 | 0 |
| 11/03/2026 |
10
|
59,100 | 9.20 | 10 | 9.20 | 0 | 0 | 0 |
| 10/03/2026 |
9
|
20,700 | 9 | 9.50 | 9 | 0 | 0 | 0 |
| 09/03/2026 |
9
|
700 | 8.70 | 9 | 8.40 | 0 | 0 | 0 |
| 06/03/2026 |
9.50
|
2,800 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
| 05/03/2026 |
9.70
|
9,200 | 9.70 | 9.80 | 8.30 | 0 | 0 | 0 |
| 04/03/2026 |
9.70
|
18,000 | 9.50 | 9.70 | 9.30 | 0 | 0 | 0 |
| 03/03/2026 |
9.50
|
37,800 | 9.40 | 9.60 | 9.40 | 0 | 0 | 0 |
| 02/03/2026 |
9.40
|
8,200 | 9.50 | 9.60 | 9.10 | 0 | 0 | 0 |
| 27/02/2026 |
9.40
|
40,700 | 9 | 9.40 | 9 | 0 | 0 | 0 |
| 26/02/2026 |
9
|
8,300 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
| 25/02/2026 |
8.60
|
7,100 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 24/02/2026 |
8.50
|
3,700 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| 23/02/2026 |
8.50
|
3,000 | 8.40 | 8.50 | 8 | 0 | 0 | 0 |
| 13/02/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 12/02/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 11/02/2026 |
7.50
|
4,200 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
| 10/02/2026 |
8.10
|
1,000 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 09/02/2026 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 06/02/2026 |
9.20
|
21,900 | 8.50 | 9.30 | 8.40 | 0 | 0 | 0 |
| 05/02/2026 |
9.20
|
11,000 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 04/02/2026 |
9.10
|
20,300 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
| 03/02/2026 |
9.10
|
44,000 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 02/02/2026 |
9
|
16,000 | 9 | 9 | 9 | 0 | 0 | 0 |
| 30/01/2026 |
9
|
6,000 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 29/01/2026 |
9
|
27,000 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 28/01/2026 |
8.80
|
15,800 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 27/01/2026 |
8.70
|
13,600 | 8.10 | 8.70 | 8.10 | 0 | 0 | 0 |
| 26/01/2026 |
8.70
|
19,700 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 23/01/2026 |
8.50
|
1,100 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| 22/01/2026 |
8.40
|
5,600 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 21/01/2026 |
8.70
|
25,500 | 8.30 | 8.70 | 8.30 | 0 | 0 | 0 |
| 20/01/2026 |
8.60
|
8,900 | 8.10 | 8.60 | 8.10 | 0 | 0 | 0 |
| 19/01/2026 |
8.50
|
12,900 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| 16/01/2026 |
8.20
|
3,500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 15/01/2026 |
8.30
|
13,900 | 8 | 8.30 | 8 | 0 | 0 | 0 |