| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-1.50 | -16.48% | 5,139,900 | -800 | 0.0 |
7.60
9.20
7.70
|
|
2 tháng
(2026-08-10) |
-0.50 | -6.17% | 12,025,200 | -800 | 0.0 |
7.60
9.20
7.70
|
|
3 tháng
(2026-07-10) |
-0.40 | -5% | 17,395,500 | -900 | 0.0 |
7.60
9.20
7.70
|
|
6 tháng
(2026-04-13) |
-0.60 | -7.32% | 40,923,200 | -900 | 0.0 |
7.40
9.20
7.70
|
|
12 tháng
(2025-10-13) |
-0.70 | -8.43% | 87,233,600 | -900 | 0.0 |
7.40
9.20
7.70
|
|
24 tháng
(2024-10-18) |
-0.80 | -9.52% | 179,711,295 | -9,012 | -0.1 |
7.40
10.38
7.70
|
|
36 tháng
(2023-10-24) |
-1.27 | -14.34% | 197,420,752 | -11,012 | -0.1 |
6.13
10.57
7.70
|
|
60 tháng
(2021-11-03) |
-7.31 | -49.04% | 216,365,010 | -17,815 | -0.2 |
5.95
14.91
7.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
8.50
|
666,500 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 10/06/2026 |
8.30
|
351,100 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
| 09/06/2026 |
8.50
|
227,800 | 7.90 | 8.50 | 7.90 | 0 | 0 | 0 |
| 08/06/2026 |
8.20
|
661,800 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 05/06/2026 |
8.20
|
281,700 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 04/06/2026 |
8
|
422,600 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 03/06/2026 |
8
|
520,800 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 02/06/2026 |
8.10
|
622,200 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 01/06/2026 |
7.80
|
576,100 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 29/05/2026 |
7.70
|
517,800 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 28/05/2026 |
7.60
|
514,500 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 27/05/2026 |
7.60
|
470,900 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 26/05/2026 |
7.50
|
525,700 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 25/05/2026 |
7.50
|
505,500 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 22/05/2026 |
7.40
|
407,900 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 21/05/2026 |
7.40
|
331,800 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 20/05/2026 |
7.40
|
466,400 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 19/05/2026 |
7.40
|
400,200 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 18/05/2026 |
7.50
|
434,900 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
| 15/05/2026 |
7.50
|
322,200 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 14/05/2026 |
7.50
|
301,500 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 13/05/2026 |
7.50
|
336,500 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 12/05/2026 |
7.50
|
35,300 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
| 11/05/2026 |
7.60
|
601,200 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 08/05/2026 |
7.60
|
414,700 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 07/05/2026 |
7.70
|
320,200 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 06/05/2026 |
7.80
|
293,000 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 05/05/2026 |
7.70
|
333,700 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 04/05/2026 |
7.70
|
325,400 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 29/04/2026 |
7.70
|
277,000 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 28/04/2026 |
7.70
|
399,000 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 24/04/2026 |
7.70
|
313,000 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 23/04/2026 |
7.80
|
321,200 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 22/04/2026 |
7.80
|
385,800 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 21/04/2026 |
7.80
|
492,800 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 20/04/2026 |
7.90
|
327,700 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 17/04/2026 |
7.80
|
325,900 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 16/04/2026 |
8
|
324,700 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 15/04/2026 |
8
|
354,400 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 14/04/2026 |
7.90
|
637,000 | 8 | 8.20 | 7 | 0 | 0 | 0 |
| 13/04/2026 |
8.20
|
353,200 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 10/04/2026 |
8.20
|
343,700 | 8.30 | 8.40 | 8 | 0 | 0 | 0 |
| 09/04/2026 |
8.30
|
365,300 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 08/04/2026 |
8.30
|
427,800 | 8.50 | 8.90 | 8.20 | 0 | 0 | 0 |
| 07/04/2026 |
8.40
|
478,500 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 06/04/2026 |
8.50
|
821,700 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 03/04/2026 |
8.30
|
824,200 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 02/04/2026 |
8.30
|
927,900 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 01/04/2026 |
8.30
|
350,400 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 31/03/2026 |
8.10
|
32,800 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 30/03/2026 |
8.10
|
934,100 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 27/03/2026 |
8
|
175,700 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 |
| 26/03/2026 |
7.90
|
201,100 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 25/03/2026 |
7.90
|
214,800 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 24/03/2026 |
7.90
|
213,700 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 23/03/2026 |
7.90
|
205,200 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 20/03/2026 |
7.90
|
227,600 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 19/03/2026 |
7.90
|
210,000 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 18/03/2026 |
8
|
1,080,300 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 17/03/2026 |
8
|
1,037,700 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 16/03/2026 |
8
|
1,014,300 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 13/03/2026 |
8
|
1,059,700 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 12/03/2026 |
8
|
1,055,900 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 11/03/2026 |
8
|
1,077,600 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 10/03/2026 |
8.10
|
80,600 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 09/03/2026 |
7.80
|
90,000 | 7.70 | 8 | 7.40 | 0 | 0 | 0 |
| 06/03/2026 |
8
|
331,900 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
| 05/03/2026 |
7.90
|
300,100 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 04/03/2026 |
7.90
|
367,500 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 03/03/2026 |
7.90
|
273,300 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 02/03/2026 |
7.90
|
415,300 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 27/02/2026 |
7.90
|
352,900 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 26/02/2026 |
8
|
359,600 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 25/02/2026 |
7.90
|
338,700 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 24/02/2026 |
8
|
331,300 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 23/02/2026 |
8
|
443,200 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 13/02/2026 |
7.90
|
446,100 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 12/02/2026 |
7.90
|
458,500 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 11/02/2026 |
8
|
435,400 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 10/02/2026 |
7.90
|
452,600 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 09/02/2026 |
7.90
|
425,500 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
| 06/02/2026 |
7.80
|
442,600 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 05/02/2026 |
7.90
|
458,800 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 04/02/2026 |
7.90
|
444,300 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 03/02/2026 |
8
|
392,800 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 02/02/2026 |
7.70
|
18,900 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 30/01/2026 |
7.70
|
363,700 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 29/01/2026 |
7.70
|
576,700 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 28/01/2026 |
7.70
|
225,000 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 27/01/2026 |
7.90
|
503,200 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 26/01/2026 |
7.90
|
468,000 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 23/01/2026 |
7.90
|
513,800 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 22/01/2026 |
7.90
|
508,100 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 21/01/2026 |
8
|
495,000 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 20/01/2026 |
7.90
|
517,500 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 19/01/2026 |
7.90
|
505,200 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 16/01/2026 |
7.90
|
404,100 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 15/01/2026 |
8
|
117,600 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 14/01/2026 |
8
|
498,400 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 13/01/2026 |
8.10
|
486,800 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |