| 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) |
-0.20 | -2.56% | 490,500 | 0 | 0 |
7.10
8
7.70
|
|
2 tháng
(2026-08-10) |
-0.30 | -3.80% | 1,300,600 | 0 | 0 |
7.10
8.30
7.70
|
|
3 tháng
(2026-07-10) |
-0.40 | -5% | 1,864,600 | 0 | 0 |
7.10
8.40
7.70
|
|
6 tháng
(2026-04-13) |
-0.40 | -5% | 8,057,800 | 0 | 0 |
7.10
9.70
7.70
|
|
12 tháng
(2025-10-13) |
-3.40 | -30.91% | 24,296,200 | 0 | 0 |
7.10
12.10
7.70
|
|
24 tháng
(2024-10-18) |
-8.50 | -52.80% | 44,448,758 | 0 | 0 |
7.10
24
7.70
|
|
36 tháng
(2023-10-24) |
-6.30 | -45.32% | 50,693,389 | 0 | 0 |
5.40
24.60
7.70
|
|
60 tháng
(2021-11-03) |
-6 | -44.12% | 91,204,231 | -8,298 | -0.4 |
4.40
54.80
7.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
9.60
|
293,100 | 9.80 | 9.80 | 9.10 | 0 | 0 | 0 |
| 09/06/2026 |
9.70
|
218,900 | 9.30 | 9.80 | 9.20 | 0 | 0 | 0 |
| 08/06/2026 |
9.20
|
466,400 | 8.30 | 9.20 | 8.30 | 0 | 0 | 0 |
| 05/06/2026 |
8.40
|
38,800 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
| 04/06/2026 |
8.90
|
430,900 | 8.20 | 8.90 | 8.20 | 0 | 0 | 0 |
| 03/06/2026 |
8.10
|
86,500 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 02/06/2026 |
8.10
|
295,200 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
| 01/06/2026 |
8.50
|
329,700 | 8.60 | 9.40 | 8.30 | 0 | 0 | 0 |
| 29/05/2026 |
8.60
|
212,800 | 8 | 8.60 | 7.90 | 0 | 0 | 0 |
| 28/05/2026 |
7.90
|
111,300 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 27/05/2026 |
7.90
|
171,500 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 26/05/2026 |
8.10
|
56,900 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 25/05/2026 |
8
|
69,600 | 7.80 | 8.20 | 7.70 | 0 | 0 | 0 |
| 22/05/2026 |
7.90
|
109,900 | 8.20 | 8.20 | 7.60 | 0 | 0 | 0 |
| 21/05/2026 |
8.10
|
242,700 | 9 | 9.10 | 8.10 | 0 | 0 | 0 |
| 20/05/2026 |
8.90
|
320,400 | 9.30 | 9.30 | 8.90 | 0 | 0 | 0 |
| 19/05/2026 |
8.50
|
199,700 | 7.90 | 8.50 | 7.90 | 0 | 0 | 0 |
| 18/05/2026 |
7.80
|
63,500 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 15/05/2026 |
7.80
|
24,600 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 14/05/2026 |
7.90
|
23,200 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 13/05/2026 |
7.80
|
56,200 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 12/05/2026 |
7.90
|
5,700 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 11/05/2026 |
7.90
|
22,600 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 08/05/2026 |
7.90
|
49,100 | 7.20 | 7.90 | 7.20 | 0 | 0 | 0 |
| 07/05/2026 |
7.90
|
41,700 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 06/05/2026 |
7.90
|
75,200 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 05/05/2026 |
7.90
|
8,000 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 04/05/2026 |
7.90
|
11,400 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 29/04/2026 |
7.90
|
17,100 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 28/04/2026 |
7.70
|
57,000 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
| 24/04/2026 |
8
|
12,000 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 23/04/2026 |
7.90
|
10,200 | 7.80 | 7.90 | 7.40 | 0 | 0 | 0 |
| 22/04/2026 |
7.90
|
5,000 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 21/04/2026 |
7.90
|
25,000 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 20/04/2026 |
8
|
43,000 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 17/04/2026 |
8
|
25,700 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 16/04/2026 |
7.80
|
33,300 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 15/04/2026 |
8
|
12,800 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 14/04/2026 |
8
|
27,200 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 13/04/2026 |
8
|
20,700 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 10/04/2026 |
8
|
70,900 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 09/04/2026 |
8
|
24,700 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 08/04/2026 |
8
|
35,400 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 07/04/2026 |
8
|
5,700 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 06/04/2026 |
8.10
|
24,200 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 03/04/2026 |
8
|
26,600 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 02/04/2026 |
8.10
|
265,100 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 01/04/2026 |
8.10
|
21,300 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 31/03/2026 |
8.10
|
29,300 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 30/03/2026 |
8.10
|
12,100 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 27/03/2026 |
8.10
|
16,700 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 26/03/2026 |
8.10
|
13,300 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 25/03/2026 |
8.10
|
7,000 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 24/03/2026 |
8
|
8,500 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 23/03/2026 |
8.20
|
27,500 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 20/03/2026 |
8.20
|
27,800 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
| 19/03/2026 |
8.10
|
23,600 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 18/03/2026 |
8.20
|
14,300 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 17/03/2026 |
8.20
|
61,300 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
| 16/03/2026 |
8.30
|
32,100 | 8.30 | 8.40 | 7.90 | 0 | 0 | 0 |
| 13/03/2026 |
8.30
|
74,300 | 8.20 | 8.30 | 7.80 | 0 | 0 | 0 |
| 12/03/2026 |
8.20
|
50,800 | 7.10 | 8.20 | 7 | 0 | 0 | 0 |
| 11/03/2026 |
7.70
|
504,900 | 8.50 | 8.60 | 7.70 | 0 | 0 | 0 |
| 10/03/2026 |
8.50
|
103,400 | 8.10 | 8.50 | 8 | 0 | 0 | 0 |
| 09/03/2026 |
8.10
|
54,000 | 7.90 | 8.50 | 7.80 | 0 | 0 | 0 |
| 06/03/2026 |
8.50
|
43,700 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 05/03/2026 |
8.70
|
44,600 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 04/03/2026 |
9
|
48,200 | 8.60 | 9 | 8.40 | 0 | 0 | 0 |
| 03/03/2026 |
8.40
|
121,000 | 8.70 | 8.90 | 8.40 | 0 | 0 | 0 |
| 02/03/2026 |
8.70
|
50,700 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 |
| 27/02/2026 |
8.90
|
72,100 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 26/02/2026 |
9
|
53,400 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 25/02/2026 |
9
|
57,900 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 24/02/2026 |
9.10
|
93,700 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 23/02/2026 |
9.10
|
75,100 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
| 13/02/2026 |
9.10
|
48,700 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 12/02/2026 |
9.10
|
25,600 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 11/02/2026 |
9.10
|
59,000 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 10/02/2026 |
9.10
|
152,300 | 9.10 | 9.20 | 8.80 | 0 | 0 | 0 |
| 09/02/2026 |
9.20
|
73,100 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 06/02/2026 |
9.20
|
287,600 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
| 05/02/2026 |
9.50
|
299,200 | 9.10 | 9.50 | 9 | 0 | 0 | 0 |
| 04/02/2026 |
9.20
|
188,600 | 9.10 | 9.20 | 8.80 | 0 | 0 | 0 |
| 03/02/2026 |
9.10
|
117,300 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
| 02/02/2026 |
9.20
|
119,900 | 9.30 | 9.30 | 8.80 | 0 | 0 | 0 |
| 30/01/2026 |
9.30
|
911,600 | 11.10 | 11.10 | 9.10 | 0 | 0 | 0 |
| 29/01/2026 |
10.10
|
68,800 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 28/01/2026 |
9.20
|
3,418,600 | 8.50 | 9.20 | 8.30 | 0 | 0 | 0 |
| 27/01/2026 |
8.40
|
881,600 | 8.50 | 9.30 | 8.30 | 0 | 0 | 0 |
| 26/01/2026 |
8.50
|
1,230,200 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 23/01/2026 |
8.80
|
144,000 | 9.30 | 9.30 | 8.80 | 0 | 0 | 0 |
| 22/01/2026 |
9.40
|
272,100 | 9.40 | 9.40 | 8.80 | 0 | 0 | 0 |
| 21/01/2026 |
9.40
|
27,800 | 9.50 | 9.60 | 9.20 | 0 | 0 | 0 |
| 20/01/2026 |
9.60
|
70,200 | 9.60 | 9.60 | 9.20 | 0 | 0 | 0 |
| 19/01/2026 |
9.70
|
140,600 | 9.70 | 9.70 | 9.40 | 0 | 0 | 0 |
| 16/01/2026 |
9.80
|
201,100 | 9.80 | 9.80 | 9.40 | 0 | 0 | 0 |
| 15/01/2026 |
9.80
|
91,900 | 10.30 | 10.30 | 9.80 | 0 | 0 | 0 |
| 14/01/2026 |
10.50
|
167,500 | 10.40 | 10.50 | 10.20 | 0 | 0 | 0 |
| 13/01/2026 |
10.70
|
105,600 | 10.50 | 10.70 | 10.20 | 0 | 0 | 0 |
| 12/01/2026 |
10.80
|
127,100 | 10.80 | 10.80 | 10.30 | 0 | 0 | 0 |