| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
0.10 | 1.30% | 1,671,100 | 0 | 0 |
7.70
8.70
7.80
|
|
2 tháng
(2026-09-03) |
0.20 | 2.63% | 2,500,500 | 0 | 0 |
7.40
8.70
7.80
|
|
3 tháng
(2026-08-04) |
0.20 | 2.63% | 2,967,400 | 0 | 0 |
7.40
8.70
7.80
|
|
6 tháng
(2026-05-06) |
-0.62 | -7.34% | 6,251,000 | -8,900 | -0.1 |
7.22
8.70
7.80
|
|
12 tháng
(2025-11-07) |
-0.06 | -0.80% | 22,488,500 | -19,900 | -0.2 |
7.22
10.82
7.80
|
|
24 tháng
(2024-11-12) |
-0.11 | -1.43% | 45,869,177 | -764,161 | -8.6 |
6.51
11.87
7.80
|
|
36 tháng
(2023-11-20) |
-1.45 | -15.68% | 77,371,118 | -264,328 | -2.4 |
6.51
11.89
7.80
|
|
60 tháng
(2021-11-29) |
-7.93 | -50.42% | 222,128,157 | -427,831 | -5.4 |
4.04
19.55
7.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
8.05
|
39,700 | 8.14 | 8.33 | 7.96 | 0 | 4,200 | 0.0 |
| 09/06/2026 |
8.14
|
24,900 | 8.14 | 8.23 | 7.96 | 0 | 0 | 0 |
| 08/06/2026 |
8.05
|
91,500 | 8.33 | 8.33 | 7.86 | 0 | 0 | 0 |
| 05/06/2026 |
8.33
|
116,700 | 8.23 | 8.42 | 8.14 | 0 | 0 | 0 |
| 04/06/2026 |
8.23
|
104,400 | 7.96 | 8.23 | 7.96 | 0 | 0 | 0 |
| 03/06/2026 |
7.96
|
57,200 | 7.96 | 8.05 | 7.86 | 0 | 0 | 0 |
| 02/06/2026 |
7.96
|
50,900 | 7.96 | 7.96 | 7.86 | 0 | 0 | 0 |
| 01/06/2026 |
7.96
|
44,400 | 7.96 | 8.05 | 7.86 | 0 | 0 | 0 |
| 29/05/2026 |
7.96
|
34,900 | 7.96 | 8.05 | 7.86 | 0 | 0 | 0 |
| 28/05/2026 |
8.05
|
26,100 | 7.96 | 8.05 | 7.86 | 0 | 0 | 0 |
| 27/05/2026 |
8.05
|
45,100 | 7.86 | 8.05 | 7.86 | 0 | 0 | 0 |
| 26/05/2026 |
7.96
|
51,300 | 8.05 | 8.05 | 7.96 | 0 | 0 | 0 |
| 25/05/2026 |
8.05
|
26,600 | 7.96 | 8.05 | 7.77 | 0 | 0 | 0 |
| 22/05/2026 |
7.96
|
38,900 | 8.05 | 8.05 | 7.86 | 0 | 0 | 0 |
| 21/05/2026 |
8.05
|
33,600 | 7.96 | 8.05 | 7.86 | 0 | 0 | 0 |
| 20/05/2026 |
7.96
|
163,700 | 8.14 | 8.14 | 7.77 | 0 | 0 | 0 |
| 19/05/2026 |
8.05
|
57,300 | 8.14 | 8.23 | 7.96 | 0 | 0 | 0 |
| 18/05/2026 |
8.14
|
76,400 | 8.05 | 8.14 | 8.05 | 0 | 0 | 0 |
| 15/05/2026 |
7.96
|
230,000 | 7.96 | 8.14 | 7.86 | 0 | 0 | 0 |
| 14/05/2026 |
7.96
|
19,600 | 8.14 | 8.14 | 7.96 | 0 | 0 | 0 |
| 13/05/2026 |
7.96
|
202,200 | 8.23 | 8.23 | 7.96 | 0 | 0 | 0 |
| 12/05/2026 |
8.14
|
93,300 | 8.33 | 8.33 | 8.05 | 0 | 0 | 0 |
| 11/05/2026 |
8.33
|
29,700 | 8.33 | 8.33 | 8.14 | 0 | 0 | 0 |
| 08/05/2026 |
8.33
|
27,500 | 8.42 | 8.42 | 8.23 | 0 | 0 | 0 |
| 07/05/2026 |
8.42
|
77,900 | 8.51 | 8.51 | 8.23 | 0 | 0 | 0 |
| 06/05/2026 |
8.42
|
41,000 | 8.51 | 8.51 | 8.33 | 0 | 0 | 0 |
| 05/05/2026 |
8.51
|
39,500 | 8.51 | 8.60 | 8.33 | 0 | 0 | 0 |
| 04/05/2026 |
8.51
|
33,100 | 8.60 | 8.60 | 8.42 | 0 | 0 | 0 |
| 29/04/2026 |
8.70
|
49,400 | 8.33 | 8.70 | 8.23 | 0 | 0 | 0 |
| 28/04/2026 |
8.23
|
54,000 | 8.51 | 8.51 | 8.23 | 0 | 0 | 0 |
| 24/04/2026 |
8.51
|
76,400 | 9.07 | 9.07 | 8.33 | 0 | 0 | 0 |
| 23/04/2026 |
8.51
|
141,600 | 8.70 | 8.88 | 8.33 | 0 | 0 | 0 |
| 22/04/2026 |
8.88
|
96,400 | 8.97 | 9.16 | 8.79 | 0 | 0 | 0 |
| 21/04/2026 |
9.07
|
74,100 | 9.34 | 9.34 | 8.97 | 0 | 0 | 0 |
| 20/04/2026 |
9.25
|
67,200 | 9.25 | 9.34 | 9.07 | 0 | 0 | 0 |
| 17/04/2026 |
9.25
|
52,500 | 9.25 | 9.34 | 9.16 | 0 | 0 | 0 |
| 16/04/2026 |
9.34
|
87,900 | 9.44 | 9.44 | 9.16 | 0 | 0 | 0 |
| 15/04/2026 |
9.44
|
63,800 | 9.44 | 9.53 | 9.25 | 0 | 0 | 0 |
| 14/04/2026 |
9.44
|
83,900 | 9.62 | 9.62 | 9.34 | 0 | 0 | 0 |
| 13/04/2026 |
9.62
|
96,900 | 9.44 | 9.71 | 9.44 | 0 | 0 | 0 |
| 10/04/2026 |
9.44
|
102,200 | 9.34 | 9.44 | 9.16 | 0 | 0 | 0 |
| 09/04/2026 |
9.34
|
57,300 | 9.34 | 9.34 | 9.16 | 0 | 0 | 0 |
| 08/04/2026 |
9.25
|
251,000 | 9.34 | 9.62 | 9.07 | 0 | 0 | 0 |
| 07/04/2026 |
9.34
|
189,900 | 9.81 | 9.81 | 9.07 | 0 | 0 | 0 |
| 06/04/2026 |
9.62
|
85,100 | 9.99 | 10.08 | 9.62 | 0 | 0 | 0 |
| 03/04/2026 |
9.99
|
186,200 | 10.18 | 10.27 | 9.62 | 0 | 0 | 0 |
| 02/04/2026 |
9.90
|
212,100 | 9.99 | 10.18 | 9.81 | 0 | 0 | 0 |
| 01/04/2026 |
9.99
|
416,300 | 10.45 | 10.55 | 9.99 | 0 | 0 | 0 |
| 31/03/2026 |
10.55
|
156,100 | 10.55 | 10.73 | 10.36 | 0 | 0 | 0 |
| 30/03/2026 |
10.55
|
299,500 | 10.45 | 10.73 | 10.18 | 0 | 3,700 | 0.0 |
| 27/03/2026 |
10.36
|
317,800 | 10.18 | 10.45 | 9.99 | 0 | 0 | 0 |
| 26/03/2026 |
10.18
|
223,800 | 11.10 | 11.38 | 10.08 | 0 | 0 | 0 |
| 25/03/2026 |
10.45
|
389,100 | 9.99 | 10.64 | 9.81 | 0 | 0 | 0 |
| 24/03/2026 |
9.99
|
485,500 | 10.82 | 10.82 | 9.90 | 0 | 0 | 0 |
| 23/03/2026 |
10.82
|
571,700 | 10.92 | 11.47 | 10.36 | 0 | 0 | 0 |
| 20/03/2026 |
10.73
|
980,800 | 9.99 | 10.73 | 9.81 | 0 | 0 | 0 |
| 19/03/2026 |
9.81
|
254,900 | 9.90 | 10.08 | 9.71 | 0 | 0 | 0 |
| 18/03/2026 |
9.90
|
155,400 | 9.53 | 10.08 | 9.44 | 0 | 0 | 0 |
| 17/03/2026 |
9.44
|
424,100 | 10.27 | 10.27 | 9.44 | 0 | 0 | 0 |
| 16/03/2026 |
10.08
|
168,500 | 10.64 | 10.64 | 9.71 | 0 | 0 | 0 |
| 13/03/2026 |
10.18
|
578,500 | 10.82 | 11.01 | 10.08 | 0 | 0 | 0 |
| 12/03/2026 |
10.45
|
477,200 | 9.53 | 10.45 | 9.53 | 0 | 100 | 0.0 |
| 11/03/2026 |
9.53
|
519,900 | 9.62 | 9.81 | 9.16 | 0 | 0 | 0 |
| 10/03/2026 |
9.62
|
389,900 | 9.90 | 10.27 | 9.34 | 0 | 0 | 0 |
| 09/03/2026 |
9.90
|
899,900 | 10.45 | 11.19 | 9.90 | 0 | 0 | 0 |
| 06/03/2026 |
10.18
|
365,700 | 9.81 | 10.64 | 9.81 | 0 | 0 | 0 |
| 05/03/2026 |
9.71
|
714,500 | 10.92 | 11.47 | 9.71 | 0 | 1,000 | 0.0 |
| 04/03/2026 |
10.55
|
868,800 | 9.81 | 10.55 | 9.81 | 0 | 100 | 0.0 |
| 03/03/2026 |
9.62
|
850,200 | 8.97 | 9.62 | 8.79 | 0 | 500 | 0.0 |
| 02/03/2026 |
8.79
|
389,300 | 8.14 | 8.79 | 8.14 | 0 | 500 | 0.0 |
| 27/02/2026 |
8.23
|
47,400 | 8.14 | 8.23 | 8.05 | 0 | 0 | 0 |
| 26/02/2026 |
8.23
|
44,000 | 8.23 | 8.23 | 8.14 | 0 | 0 | 0 |
| 25/02/2026 |
8.23
|
41,100 | 8.14 | 8.23 | 8.14 | 0 | 0 | 0 |
| 24/02/2026 |
8.14
|
10,900 | 8.23 | 8.23 | 8.05 | 0 | 0 | 0 |
| 23/02/2026 |
8.23
|
37,000 | 8.14 | 8.23 | 8.05 | 0 | 0 | 0 |
| 13/02/2026 |
8.05
|
25,300 | 8.05 | 8.14 | 7.96 | 0 | 0 | 0 |
| 12/02/2026 |
8.14
|
8,300 | 8.23 | 8.23 | 8.05 | 0 | 0 | 0 |
| 11/02/2026 |
8.05
|
21,200 | 8.05 | 8.14 | 8.05 | 0 | 0 | 0 |
| 10/02/2026 |
8.05
|
45,500 | 8.14 | 8.14 | 7.96 | 0 | 0 | 0 |
| 09/02/2026 |
8.14
|
5,300 | 8.05 | 8.14 | 8.05 | 0 | 0 | 0 |
| 06/02/2026 |
7.96
|
62,300 | 8.23 | 8.23 | 7.96 | 0 | 0 | 0 |
| 05/02/2026 |
8.23
|
33,500 | 8.33 | 8.33 | 8.14 | 0 | 0 | 0 |
| 04/02/2026 |
8.23
|
31,600 | 8.14 | 8.33 | 8.14 | 0 | 0 | 0 |
| 03/02/2026 |
8.14
|
43,000 | 8.14 | 8.23 | 8.14 | 0 | 500 | 0.0 |
| 02/02/2026 |
8.14
|
38,800 | 8.33 | 8.42 | 8.14 | 0 | 0 | 0 |
| 30/01/2026 |
8.33
|
29,800 | 8.23 | 8.33 | 8.14 | 0 | 0 | 0 |
| 29/01/2026 |
8.23
|
49,800 | 8.23 | 8.33 | 8.05 | 0 | 0 | 0 |
| 28/01/2026 |
8.23
|
39,100 | 8.14 | 8.33 | 8.05 | 0 | 0 | 0 |
| 27/01/2026 |
8.14
|
23,400 | 8.05 | 8.23 | 7.96 | 0 | 0 | 0 |
| 26/01/2026 |
8.05
|
121,900 | 8.23 | 8.23 | 8.05 | 0 | 0 | 0 |
| 23/01/2026 |
8.33
|
48,800 | 8.33 | 8.42 | 8.14 | 0 | 0 | 0 |
| 22/01/2026 |
8.42
|
42,600 | 8.42 | 8.42 | 8.33 | 0 | 0 | 0 |
| 21/01/2026 |
8.42
|
109,800 | 8.33 | 8.42 | 8.23 | 0 | 0 | 0 |
| 20/01/2026 |
8.51
|
121,500 | 8.70 | 8.70 | 8.42 | 0 | 500 | 0.0 |
| 19/01/2026 |
8.70
|
116,500 | 8.79 | 8.97 | 8.60 | 0 | 0 | 0 |
| 16/01/2026 |
8.79
|
246,700 | 8.51 | 8.97 | 8.42 | 0 | 0 | 0 |
| 15/01/2026 |
8.51
|
203,100 | 8.23 | 8.60 | 8.23 | 0 | 0 | 0 |
| 14/01/2026 |
8.23
|
35,700 | 8.23 | 8.23 | 8.14 | 0 | 0 | 0 |
| 13/01/2026 |
8.23
|
11,200 | 8.14 | 8.23 | 8.05 | 0 | 0 | 0 |
| 12/01/2026 |
8.23
|
39,000 | 8.23 | 8.23 | 8.05 | 0 | 0 | 0 |