| 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) |
-0.82 | -9.41% | 33,300 | 0 | 0 |
7.70
8.82
7.90
|
|
2 tháng
(2026-07-20) |
-0.14 | -1.68% | 39,600 | 0 | 0 |
7.25
8.82
7.90
|
|
3 tháng
(2026-06-22) |
-0.14 | -1.68% | 52,600 | 0 | 0 |
7.25
8.82
7.90
|
|
6 tháng
(2026-03-23) |
-0.23 | -2.87% | 115,400 | 0 | 0 |
7.25
9.11
7.90
|
|
12 tháng
(2025-09-23) |
-0.93 | -10.54% | 804,800 | 0 | 0 |
7.25
9.41
7.90
|
|
24 tháng
(2024-09-30) |
-0.26 | -3.13% | 3,893,507 | 0 | 0 |
6.16
13.28
7.90
|
|
36 tháng
(2023-10-04) |
1.26 | 19.01% | 6,128,417 | -1,000 | 0.0 |
5.03
13.28
7.90
|
|
60 tháng
(2021-10-14) |
-7.46 | -48.58% | 11,527,079 | -1,000 | 0.0 |
5.03
22.38
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
8.04
|
9,000 | 8.43 | 8.82 | 8.04 | 0 | 0 | 0 |
| 30/04/2026 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 29/04/2026 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 28/04/2026 |
8.33
|
200 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 27/04/2026 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 24/04/2026 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 23/04/2026 |
8.43
|
1,300 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 22/04/2026 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 21/04/2026 |
8.33
|
1,300 | 8.43 | 8.43 | 8.33 | 0 | 0 | 0 |
| 20/04/2026 |
8.43
|
1,400 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 17/04/2026 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 16/04/2026 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 15/04/2026 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 14/04/2026 |
8.72
|
300 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 13/04/2026 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 10/04/2026 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 09/04/2026 |
8.72
|
1,400 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 08/04/2026 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 07/04/2026 |
8.72
|
100 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 06/04/2026 |
8.72
|
600 | 8.33 | 8.72 | 8.33 | 0 | 0 | 0 |
| 03/04/2026 |
8.72
|
300 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 02/04/2026 |
8.33
|
3,000 | 8.82 | 8.82 | 8.33 | 0 | 0 | 0 |
| 01/04/2026 |
8.62
|
2,100 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 31/03/2026 |
8.72
|
500 | 8.33 | 8.72 | 8.33 | 0 | 0 | 0 |
| 30/03/2026 |
8.33
|
400 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 27/03/2026 |
8.43
|
200 | 8.33 | 8.43 | 8.33 | 0 | 0 | 0 |
| 26/03/2026 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 25/03/2026 |
8.43
|
800 | 8.52 | 8.52 | 8.43 | 0 | 0 | 0 |
| 24/03/2026 |
8.13
|
1,500 | 8.33 | 8.43 | 8.13 | 0 | 0 | 0 |
| 23/03/2026 |
8.13
|
700 | 8.43 | 8.43 | 8.13 | 0 | 0 | 0 |
| 20/03/2026 |
8.52
|
300 | 8.23 | 8.52 | 8.23 | 0 | 0 | 0 |
| 19/03/2026 |
8.33
|
2,500 | 8.43 | 8.43 | 8.33 | 0 | 0 | 0 |
| 18/03/2026 |
8.33
|
400 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 17/03/2026 |
8.33
|
1,200 | 8.43 | 8.43 | 8.33 | 0 | 0 | 0 |
| 16/03/2026 |
8.52
|
4,300 | 8.43 | 8.52 | 8.33 | 0 | 0 | 0 |
| 13/03/2026 |
8.72
|
700 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 12/03/2026 |
8.82
|
3,600 | 8.13 | 8.82 | 8.13 | 0 | 0 | 0 |
| 11/03/2026 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 10/03/2026 |
8.13
|
2,100 | 8.33 | 8.43 | 8.13 | 0 | 0 | 0 |
| 09/03/2026 |
8.33
|
4,200 | 8.72 | 8.72 | 8.04 | 0 | 0 | 0 |
| 06/03/2026 |
8.72
|
2,700 | 8.82 | 8.82 | 8.72 | 0 | 0 | 0 |
| 05/03/2026 |
8.82
|
5,100 | 9.41 | 9.41 | 8.82 | 0 | 0 | 0 |
| 04/03/2026 |
9.11
|
53,000 | 9.60 | 10.29 | 9.01 | 0 | 0 | 0 |
| 03/03/2026 |
9.41
|
32,900 | 9.60 | 9.99 | 8.92 | 0 | 0 | 0 |
| 02/03/2026 |
8.82
|
18,400 | 8.43 | 9.70 | 8.33 | 0 | 0 | 0 |
| 27/02/2026 |
8.52
|
800 | 8.62 | 8.62 | 8.52 | 0 | 0 | 0 |
| 26/02/2026 |
8.72
|
1,100 | 8.82 | 9.31 | 8.72 | 0 | 0 | 0 |
| 25/02/2026 |
8.82
|
11,200 | 8.52 | 9.11 | 8.52 | 0 | 0 | 0 |
| 24/02/2026 |
8.52
|
400 | 8.43 | 8.52 | 8.43 | 0 | 0 | 0 |
| 23/02/2026 |
8.43
|
3,200 | 8.33 | 8.43 | 8.33 | 0 | 0 | 0 |
| 20/02/2026 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 19/02/2026 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 18/02/2026 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 17/02/2026 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 16/02/2026 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 13/02/2026 |
8.33
|
1,300 | 8.43 | 8.43 | 8.33 | 0 | 0 | 0 |
| 12/02/2026 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 11/02/2026 |
8.52
|
100 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 10/02/2026 |
8.62
|
200 | 8.52 | 8.62 | 8.52 | 0 | 0 | 0 |
| 09/02/2026 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 06/02/2026 |
8.43
|
7,700 | 8.43 | 8.43 | 8.33 | 0 | 0 | 0 |
| 05/02/2026 |
8.62
|
200 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 04/02/2026 |
8.52
|
4,500 | 8.72 | 8.72 | 8.43 | 0 | 0 | 0 |
| 03/02/2026 |
8.62
|
2,400 | 8.62 | 8.92 | 8.62 | 0 | 0 | 0 |
| 02/02/2026 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 30/01/2026 |
8.62
|
16,000 | 8.52 | 8.82 | 8.33 | 0 | 0 | 0 |
| 29/01/2026 |
8.52
|
400 | 8.43 | 8.52 | 8.43 | 0 | 0 | 0 |
| 28/01/2026 |
8.33
|
200 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 27/01/2026 |
8.33
|
1,000 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 26/01/2026 |
8.33
|
6,400 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 23/01/2026 |
8.33
|
8,000 | 8.62 | 8.62 | 8.33 | 0 | 0 | 0 |
| 22/01/2026 |
8.62
|
500 | 8.72 | 8.72 | 8.62 | 0 | 0 | 0 |
| 21/01/2026 |
8.52
|
14,000 | 8.72 | 8.72 | 8.33 | 0 | 0 | 0 |
| 20/01/2026 |
8.52
|
14,100 | 8.92 | 9.01 | 8.33 | 0 | 0 | 0 |
| 19/01/2026 |
8.72
|
13,400 | 8.92 | 8.92 | 8.72 | 0 | 0 | 0 |
| 16/01/2026 |
8.92
|
19,000 | 8.92 | 9.41 | 8.62 | 0 | 0 | 0 |
| 15/01/2026 |
8.92
|
14,400 | 8.52 | 8.92 | 8.43 | 0 | 0 | 0 |
| 14/01/2026 |
8.62
|
19,400 | 8.52 | 9.31 | 8.33 | 0 | 0 | 0 |
| 13/01/2026 |
8.72
|
17,300 | 8.43 | 8.72 | 8.23 | 0 | 0 | 0 |
| 12/01/2026 |
8.52
|
7,600 | 8.72 | 8.92 | 8.52 | 0 | 0 | 0 |
| 09/01/2026 |
8.82
|
28,700 | 8.33 | 9.01 | 8.13 | 0 | 0 | 0 |
| 08/01/2026 |
8.04
|
19,100 | 8.52 | 8.82 | 8.04 | 0 | 0 | 0 |
| 07/01/2026 |
8.43
|
3,300 | 8.23 | 8.52 | 8.13 | 0 | 0 | 0 |
| 06/01/2026 |
8.43
|
13,600 | 8.04 | 8.43 | 7.94 | 0 | 0 | 0 |
| 05/01/2026 |
8.04
|
9,000 | 8.43 | 8.82 | 8.04 | 0 | 0 | 0 |
| 02/01/2026 |
8.62
|
16,000 | 8.52 | 8.82 | 8.33 | 0 | 0 | 0 |
| 01/01/2026 |
8.43
|
600 | 8.33 | 8.43 | 8.33 | 0 | 0 | 0 |
| 31/12/2025 |
8.43
|
600 | 8.33 | 8.43 | 8.33 | 0 | 0 | 0 |
| 30/12/2025 |
8.62
|
6,600 | 8.62 | 8.62 | 8.33 | 0 | 0 | 0 |
| 29/12/2025 |
8.62
|
700 | 8.43 | 8.62 | 8.33 | 0 | 0 | 0 |
| 26/12/2025 |
8.62
|
5,600 | 8.52 | 8.62 | 8.13 | 0 | 0 | 0 |
| 25/12/2025 |
8.72
|
500 | 8.62 | 8.72 | 8.62 | 0 | 0 | 0 |
| 24/12/2025 |
8.62
|
100 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 23/12/2025 |
8.72
|
3,900 | 8.62 | 8.72 | 8.23 | 0 | 0 | 0 |
| 22/12/2025 |
8.62
|
700 | 8.43 | 8.62 | 8.33 | 0 | 0 | 0 |
| 19/12/2025 |
8.72
|
5,300 | 8.72 | 8.72 | 8.33 | 0 | 0 | 0 |
| 18/12/2025 |
8.72
|
1,700 | 8.33 | 8.72 | 8.33 | 0 | 0 | 0 |
| 17/12/2025 |
8.72
|
2,300 | 8.82 | 8.82 | 8.43 | 0 | 0 | 0 |
| 16/12/2025 |
8.72
|
2,900 | 8.43 | 8.72 | 8.43 | 0 | 0 | 0 |
| 15/12/2025 |
8.43
|
10,600 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |