| 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) |
0.50 | 6.10% | 9,301,000 | -800 | 0.0 |
7.90
9.20
8.60
|
|
2 tháng
(2026-07-20) |
1.10 | 14.47% | 14,990,500 | -900 | 0.0 |
7.60
9.20
8.60
|
|
3 tháng
(2026-06-22) |
0.70 | 8.75% | 21,407,900 | -900 | 0.0 |
7.60
9.20
8.60
|
|
6 tháng
(2026-03-23) |
0.80 | 10.13% | 47,863,100 | -900 | 0.0 |
7.40
9.20
8.60
|
|
12 tháng
(2025-09-23) |
0.50 | 6.10% | 94,285,100 | -900 | 0.0 |
7.40
9.20
8.60
|
|
24 tháng
(2024-09-30) |
0.49 | 5.95% | 188,418,133 | -9,014 | -0.1 |
7.40
10.38
8.60
|
|
36 tháng
(2023-10-04) |
0.02 | 0.19% | 208,438,483 | -11,014 | -0.1 |
6.13
10.57
8.60
|
|
60 tháng
(2021-10-14) |
-7.16 | -45.13% | 229,528,442 | -18,121 | -0.2 |
5.95
16.52
8.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
8
|
429,400 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 30/04/2026 |
9.10
|
424,000 | 8.60 | 9.20 | 8.60 | 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 |
| 27/04/2026 |
9.10
|
424,000 | 8.60 | 9.20 | 8.60 | 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 |
| 20/02/2026 |
9.10
|
424,000 | 8.60 | 9.20 | 8.60 | 0 | 0 | 0 |
| 19/02/2026 |
9.10
|
424,000 | 8.60 | 9.20 | 8.60 | 0 | 0 | 0 |
| 18/02/2026 |
9.10
|
424,000 | 8.60 | 9.20 | 8.60 | 0 | 0 | 0 |
| 17/02/2026 |
9.10
|
424,000 | 8.60 | 9.20 | 8.60 | 0 | 0 | 0 |
| 16/02/2026 |
9.10
|
424,000 | 8.60 | 9.20 | 8.60 | 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 |
| 12/01/2026 |
8
|
427,400 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 09/01/2026 |
8.10
|
437,100 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 08/01/2026 |
8
|
417,400 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 07/01/2026 |
8.10
|
416,900 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 06/01/2026 |
8
|
408,900 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 05/01/2026 |
8
|
429,400 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 02/01/2026 |
7.70
|
363,700 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 01/01/2026 |
8
|
94,900 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 31/12/2025 |
8
|
94,900 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 30/12/2025 |
8
|
93,400 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 29/12/2025 |
8
|
111,400 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 26/12/2025 |
8
|
145,000 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 25/12/2025 |
8
|
160,500 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 24/12/2025 |
8
|
254,800 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 23/12/2025 |
8
|
266,200 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 22/12/2025 |
8
|
326,500 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 19/12/2025 |
8.10
|
329,400 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 18/12/2025 |
8.10
|
345,000 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 17/12/2025 |
8.10
|
239,000 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 16/12/2025 |
8
|
320,100 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 15/12/2025 |
8
|
154,800 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |