| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0 | 0% | 47,200 | 0 | 0 |
7.20
10.80
7.20
|
|
2 tháng
(2026-07-20) |
-0.50 | -6.49% | 72,500 | 0 | 0 |
7.10
10.80
7.20
|
|
3 tháng
(2026-06-22) |
-0.37 | -4.83% | 122,000 | 0 | 0 |
7.10
10.80
7.20
|
|
6 tháng
(2026-03-23) |
-0.71 | -9.01% | 435,600 | 0 | 0 |
6.26
10.80
7.20
|
|
12 tháng
(2025-09-23) |
-6.11 | -45.91% | 1,238,600 | 0 | 0 |
6.26
13.39
7.20
|
|
24 tháng
(2024-09-30) |
-4.84 | -40.22% | 2,676,815 | 0 | 0 |
5.71
19.25
7.20
|
|
36 tháng
(2023-10-04) |
-12.02 | -62.55% | 5,085,403 | 0 | 0 |
4.96
20.53
7.20
|
|
60 tháng
(2021-10-14) |
-21.71 | -75.09% | 13,688,105 | 0 | 0.2 |
4.87
43.16
7.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
9.74
|
100 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
| 30/04/2026 |
6.26
|
200 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
| 29/04/2026 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 28/04/2026 |
7.74
|
2,600 | 7.83 | 7.83 | 7.74 | 0 | 0 | 0 |
| 27/04/2026 |
6.26
|
200 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
| 24/04/2026 |
8
|
2,800 | 7.83 | 8 | 7.83 | 0 | 0 | 0 |
| 23/04/2026 |
7.83
|
10,700 | 8.09 | 8.09 | 7.83 | 0 | 0 | 0 |
| 22/04/2026 |
8.09
|
10,300 | 8.26 | 8.26 | 8.09 | 0 | 0 | 0 |
| 21/04/2026 |
8.09
|
1,900 | 8.17 | 8.17 | 8.09 | 0 | 0 | 0 |
| 20/04/2026 |
8.09
|
3,200 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 17/04/2026 |
8.43
|
1,500 | 8.26 | 8.43 | 8.26 | 0 | 0 | 0 |
| 16/04/2026 |
8.17
|
2,300 | 8.17 | 8.26 | 8.17 | 0 | 0 | 0 |
| 15/04/2026 |
8.17
|
4,200 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 14/04/2026 |
8.17
|
1,000 | 8.09 | 8.17 | 8.09 | 0 | 0 | 0 |
| 13/04/2026 |
8.09
|
8,700 | 8.09 | 8.26 | 8 | 0 | 0 | 0 |
| 10/04/2026 |
8.09
|
700 | 8.17 | 8.17 | 8 | 0 | 0 | 0 |
| 09/04/2026 |
8.17
|
700 | 8.17 | 8.17 | 8.09 | 0 | 0 | 0 |
| 08/04/2026 |
8.17
|
1,200 | 8.26 | 8.26 | 8.09 | 0 | 0 | 0 |
| 07/04/2026 |
8.09
|
2,600 | 8.09 | 8.09 | 8 | 0 | 0 | 0 |
| 06/04/2026 |
8.26
|
4,600 | 8.26 | 8.26 | 8.09 | 0 | 0 | 0 |
| 03/04/2026 |
8.26
|
1,300 | 8.35 | 8.35 | 8.26 | 0 | 0 | 0 |
| 02/04/2026 |
8.35
|
6,700 | 8.43 | 8.43 | 8.26 | 0 | 0 | 0 |
| 01/04/2026 |
8.26
|
8,400 | 8.52 | 8.52 | 8.17 | 0 | 0 | 0 |
| 31/03/2026 |
8.35
|
4,300 | 8.09 | 8.35 | 8.09 | 0 | 0 | 0 |
| 30/03/2026 |
8.09
|
4,300 | 8 | 8.09 | 8 | 0 | 0 | 0 |
| 27/03/2026 |
8.17
|
5,300 | 8 | 8.26 | 8 | 0 | 0 | 0 |
| 26/03/2026 |
7.91
|
1,000 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 25/03/2026 |
7.91
|
2,500 | 8 | 8 | 7.91 | 0 | 0 | 0 |
| 24/03/2026 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 23/03/2026 |
7.91
|
9,000 | 8 | 8 | 7.91 | 0 | 0 | 0 |
| 20/03/2026 |
8.09
|
8,300 | 8.17 | 8.26 | 8.09 | 0 | 0 | 0 |
| 19/03/2026 |
8.09
|
8,700 | 8.09 | 8.17 | 8 | 0 | 0 | 0 |
| 18/03/2026 |
8.09
|
6,300 | 8.09 | 8.17 | 7.91 | 0 | 0 | 0 |
| 17/03/2026 |
8.09
|
5,300 | 8.17 | 8.17 | 8.09 | 0 | 0 | 0 |
| 16/03/2026 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 13/03/2026 |
8.26
|
12,800 | 8.09 | 8.26 | 8 | 0 | 0 | 0 |
| 12/03/2026 |
8.26
|
11,100 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 11/03/2026 |
8.17
|
21,900 | 8.43 | 8.43 | 7.65 | 0 | 0 | 0 |
| 10/03/2026 |
8.43
|
2,300 | 8.43 | 8.43 | 8.09 | 0 | 0 | 0 |
| 09/03/2026 |
8.43
|
4,000 | 8.52 | 8.52 | 7.91 | 0 | 0 | 0 |
| 06/03/2026 |
8.78
|
6,300 | 8.70 | 8.78 | 8.70 | 0 | 0 | 0 |
| 05/03/2026 |
8.78
|
2,500 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 04/03/2026 |
8.70
|
3,800 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 03/03/2026 |
8.70
|
2,500 | 8.70 | 8.78 | 8.70 | 0 | 0 | 0 |
| 02/03/2026 |
8.52
|
1,900 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 27/02/2026 |
8.70
|
2,800 | 8.70 | 8.70 | 8.52 | 0 | 0 | 0 |
| 26/02/2026 |
8.70
|
1,900 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 25/02/2026 |
8.70
|
8,800 | 8.78 | 8.78 | 8.70 | 0 | 0 | 0 |
| 24/02/2026 |
8.96
|
64,700 | 8.70 | 8.96 | 8.70 | 0 | 0 | 0 |
| 23/02/2026 |
8.70
|
1,300 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 20/02/2026 |
6.26
|
200 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
| 19/02/2026 |
6.26
|
200 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
| 18/02/2026 |
6.26
|
200 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
| 17/02/2026 |
6.26
|
200 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
| 16/02/2026 |
6.26
|
200 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
| 13/02/2026 |
8.96
|
2,700 | 8.87 | 8.96 | 8.87 | 0 | 0 | 0 |
| 12/02/2026 |
8.96
|
100 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 11/02/2026 |
8.96
|
2,100 | 8.96 | 8.96 | 8.87 | 0 | 0 | 0 |
| 10/02/2026 |
8.96
|
4,300 | 8.87 | 8.96 | 8.87 | 0 | 0 | 0 |
| 09/02/2026 |
8.87
|
6,600 | 8.78 | 8.87 | 8.70 | 0 | 0 | 0 |
| 06/02/2026 |
8.70
|
3,800 | 8.87 | 8.87 | 8.70 | 0 | 0 | 0 |
| 05/02/2026 |
8.87
|
3,000 | 9.04 | 9.04 | 8.87 | 0 | 0 | 0 |
| 04/02/2026 |
9.04
|
300 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 03/02/2026 |
9.22
|
4,500 | 9.22 | 9.22 | 8.78 | 0 | 0 | 0 |
| 02/02/2026 |
9.22
|
400 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 30/01/2026 |
9.22
|
19,000 | 8.96 | 9.22 | 8.87 | 0 | 0 | 0 |
| 29/01/2026 |
9.13
|
1,800 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
| 28/01/2026 |
9.13
|
5,300 | 9.13 | 9.13 | 9.04 | 0 | 0 | 0 |
| 27/01/2026 |
9.13
|
7,900 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
| 26/01/2026 |
9.13
|
3,700 | 9.30 | 9.30 | 9.13 | 0 | 0 | 0 |
| 23/01/2026 |
9.30
|
500 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 22/01/2026 |
9.39
|
100 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
| 21/01/2026 |
9.22
|
5,800 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 20/01/2026 |
9.30
|
300 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 19/01/2026 |
9.22
|
2,800 | 9.30 | 9.30 | 9.22 | 0 | 0 | 0 |
| 16/01/2026 |
9.48
|
400 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
| 15/01/2026 |
9.48
|
19,500 | 9.48 | 9.57 | 9.13 | 0 | 0 | 0 |
| 14/01/2026 |
9.48
|
37,900 | 9.22 | 9.48 | 9.22 | 0 | 0 | 0 |
| 13/01/2026 |
9.48
|
300 | 9.22 | 9.48 | 9.22 | 0 | 0 | 0 |
| 12/01/2026 |
9.57
|
31,200 | 9.22 | 9.57 | 9.22 | 0 | 0 | 0 |
| 09/01/2026 |
9.39
|
2,200 | 9.30 | 9.48 | 9.22 | 0 | 0 | 0 |
| 08/01/2026 |
9.39
|
3,800 | 9.39 | 9.39 | 9.22 | 0 | 0 | 0 |
| 07/01/2026 |
9.39
|
7,900 | 9.30 | 9.48 | 9.13 | 0 | 0 | 0 |
| 06/01/2026 |
9.30
|
2,600 | 9.57 | 9.57 | 9.30 | 0 | 0 | 0 |
| 05/01/2026 |
9.74
|
100 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
| 02/01/2026 |
9.22
|
19,000 | 8.96 | 9.22 | 8.87 | 0 | 0 | 0 |
| 01/01/2026 |
9.74
|
1,200 | 9.74 | 9.74 | 9.48 | 0 | 0 | 0 |
| 31/12/2025 |
9.74
|
1,200 | 9.74 | 9.74 | 9.48 | 0 | 0 | 0 |
| 30/12/2025 |
9.74
|
1,200 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
| 29/12/2025 |
9.74
|
600 | 9.39 | 9.74 | 9.39 | 0 | 0 | 0 |
| 26/12/2025 |
9.74
|
1,500 | 9.74 | 9.74 | 9.57 | 0 | 0 | 0 |
| 25/12/2025 |
9.74
|
6,600 | 9.65 | 10 | 9.39 | 0 | 0 | 0 |
| 24/12/2025 |
9.65
|
100 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 23/12/2025 |
9.57
|
500 | 9.74 | 9.74 | 9.57 | 0 | 0 | 0 |
| 22/12/2025 |
9.74
|
2,100 | 9.91 | 9.91 | 9.74 | 0 | 0 | 0 |
| 19/12/2025 |
9.91
|
5,200 | 9.65 | 9.91 | 9.57 | 0 | 0 | 0 |
| 18/12/2025 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 17/12/2025 |
10
|
300 | 10 | 10 | 10 | 0 | 0 | 0 |
| 16/12/2025 |
10
|
2,200 | 9.91 | 10 | 9.74 | 0 | 0 | 0 |
| 15/12/2025 |
9.91
|
100 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |