| 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) |
-0.10 | -1.22% | 15,500 | 0 | 0 |
7.40
8.40
7.90
|
|
2 tháng
(2026-08-06) |
0.16 | 2.05% | 19,300 | 0 | 0 |
7.25
8.72
7.90
|
|
3 tháng
(2026-07-07) |
0.06 | 0.81% | 24,500 | 0 | 0 |
7.25
8.72
7.90
|
|
6 tháng
(2026-04-08) |
-0.62 | -7.12% | 79,000 | 0 | 0 |
7.25
9.11
7.90
|
|
12 tháng
(2025-10-10) |
-0.44 | -5.15% | 741,100 | 0 | 0 |
7.25
9.41
7.90
|
|
24 tháng
(2024-10-15) |
0.51 | 6.77% | 3,751,551 | 0 | 0 |
6.16
13.28
7.90
|
|
36 tháng
(2023-10-23) |
1.46 | 22.02% | 5,988,474 | -1,000 | 0.0 |
5.03
13.28
7.90
|
|
60 tháng
(2021-11-01) |
-7.17 | -46.95% | 11,055,497 | -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) |
| 11/06/2026 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 10/06/2026 |
8.43
|
1,300 | 8.33 | 8.43 | 8.33 | 0 | 0 | 0 |
| 09/06/2026 |
8.82
|
100 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 08/06/2026 |
7.84
|
500 | 7.94 | 7.94 | 7.84 | 0 | 0 | 0 |
| 05/06/2026 |
7.64
|
2,900 | 8.33 | 8.33 | 7.55 | 0 | 0 | 0 |
| 04/06/2026 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 03/06/2026 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 02/06/2026 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 01/06/2026 |
8.43
|
300 | 8.33 | 8.43 | 8.33 | 0 | 0 | 0 |
| 29/05/2026 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 28/05/2026 |
8.43
|
400 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 27/05/2026 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 26/05/2026 |
8.33
|
1,100 | 8.43 | 8.43 | 8.33 | 0 | 0 | 0 |
| 25/05/2026 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 22/05/2026 |
8.43
|
2,400 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 21/05/2026 |
8.43
|
200 | 8.62 | 8.62 | 8.43 | 0 | 0 | 0 |
| 20/05/2026 |
8.33
|
5,000 | 8.62 | 8.62 | 8.33 | 0 | 0 | 0 |
| 19/05/2026 |
8.82
|
500 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 18/05/2026 |
9.01
|
1,500 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 15/05/2026 |
9.11
|
11,900 | 9.01 | 9.21 | 9.01 | 0 | 0 | 0 |
| 14/05/2026 |
8.52
|
1,400 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 13/05/2026 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 12/05/2026 |
8.52
|
4,300 | 8.43 | 8.52 | 8.43 | 0 | 0 | 0 |
| 11/05/2026 |
8.43
|
900 | 8.33 | 8.43 | 8.33 | 0 | 0 | 0 |
| 08/05/2026 |
8.72
|
100 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 07/05/2026 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 06/05/2026 |
8.62
|
800 | 8.92 | 8.92 | 8.62 | 0 | 0 | 0 |
| 05/05/2026 |
8.52
|
900 | 8.43 | 8.52 | 8.43 | 0 | 0 | 0 |
| 04/05/2026 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 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 |
| 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 |
| 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 |