| 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) |
-0.70 | -10.77% | 1,589,800 | 0 | 0 |
5.70
7.10
6.90
|
|
2 tháng
(2026-08-10) |
-0.90 | -13.43% | 3,009,500 | 0 | 0 |
5.70
7.10
6.90
|
|
3 tháng
(2026-07-10) |
-0.30 | -4.92% | 5,154,100 | 0 | 0 |
5.70
7.10
6.90
|
|
6 tháng
(2026-04-13) |
-0.90 | -13.43% | 22,353,300 | 0 | 0 |
5.70
8
6.90
|
|
12 tháng
(2025-10-13) |
3.20 | 123.08% | 55,344,600 | 0 | 0 |
2.40
9
6.90
|
|
24 tháng
(2024-10-18) |
2.60 | 81.25% | 89,332,297 | 0 | 0 |
1.10
9
6.90
|
|
36 tháng
(2023-10-24) |
4.50 | 346.15% | 126,400,443 | 0 | 0 |
1.10
9
6.90
|
|
60 tháng
(2021-11-03) |
2.90 | 100% | 151,876,978 | 0 | 0 |
1
9
6.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
6.70
|
107,500 | 7 | 7.10 | 6.70 | 0 | 0 | 0 |
| 11/06/2026 |
6.90
|
149,900 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
| 10/06/2026 |
6.90
|
116,100 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
| 09/06/2026 |
6.80
|
128,800 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
| 08/06/2026 |
6.90
|
202,700 | 7.20 | 7.30 | 6.90 | 0 | 0 | 0 |
| 05/06/2026 |
7.10
|
105,000 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 04/06/2026 |
7.20
|
334,600 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 03/06/2026 |
7.20
|
194,000 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 02/06/2026 |
7.20
|
794,200 | 6.70 | 7.20 | 6.70 | 0 | 0 | 0 |
| 01/06/2026 |
6.90
|
264,100 | 7.10 | 7.10 | 6.60 | 0 | 0 | 0 |
| 29/05/2026 |
7
|
191,400 | 7.20 | 7.30 | 6.90 | 0 | 0 | 0 |
| 28/05/2026 |
7.20
|
140,200 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 27/05/2026 |
7.30
|
120,100 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 26/05/2026 |
7.30
|
144,800 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
| 25/05/2026 |
7.30
|
147,600 | 7.50 | 7.60 | 7.20 | 0 | 0 | 0 |
| 22/05/2026 |
7.50
|
193,000 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
| 21/05/2026 |
7.50
|
175,900 | 7.50 | 7.80 | 7.40 | 0 | 0 | 0 |
| 20/05/2026 |
7.70
|
982,600 | 7.70 | 7.90 | 7.40 | 0 | 0 | 0 |
| 19/05/2026 |
7.80
|
492,600 | 8.10 | 8.30 | 7.40 | 0 | 0 | 0 |
| 18/05/2026 |
7.90
|
298,000 | 8 | 8.40 | 7.80 | 0 | 0 | 0 |
| 15/05/2026 |
8
|
561,600 | 7.90 | 8.40 | 7.40 | 0 | 0 | 0 |
| 14/05/2026 |
7.90
|
825,200 | 7.60 | 8 | 7.40 | 0 | 0 | 0 |
| 13/05/2026 |
7.70
|
375,600 | 7.40 | 7.70 | 7.30 | 0 | 0 | 0 |
| 12/05/2026 |
7.60
|
332,000 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
| 11/05/2026 |
7.50
|
241,200 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 08/05/2026 |
7.60
|
262,300 | 7.60 | 7.80 | 7.40 | 0 | 0 | 0 |
| 07/05/2026 |
7.70
|
655,500 | 7.50 | 8.10 | 7.30 | 0 | 0 | 0 |
| 06/05/2026 |
7.60
|
349,700 | 7.40 | 7.70 | 7.30 | 0 | 0 | 0 |
| 05/05/2026 |
7.50
|
453,200 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 04/05/2026 |
7.40
|
278,100 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
| 29/04/2026 |
7.50
|
506,100 | 7.20 | 7.70 | 7.20 | 0 | 0 | 0 |
| 28/04/2026 |
7.20
|
368,000 | 7.20 | 7.20 | 6.70 | 0 | 0 | 0 |
| 24/04/2026 |
7.20
|
299,700 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 23/04/2026 |
7.40
|
383,500 | 7.40 | 7.60 | 7.10 | 0 | 0 | 0 |
| 22/04/2026 |
7.50
|
569,900 | 7.40 | 7.80 | 7.40 | 0 | 0 | 0 |
| 21/04/2026 |
7.40
|
795,500 | 7.50 | 8 | 7 | 0 | 0 | 0 |
| 20/04/2026 |
7.40
|
862,800 | 7.40 | 8.10 | 7.20 | 0 | 0 | 0 |
| 17/04/2026 |
7.40
|
631,500 | 7.20 | 7.70 | 7.10 | 0 | 0 | 0 |
| 16/04/2026 |
7.20
|
499,300 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
| 15/04/2026 |
7
|
300,900 | 6.70 | 7.10 | 6.60 | 0 | 0 | 0 |
| 14/04/2026 |
6.80
|
125,200 | 6.60 | 7.10 | 6.60 | 0 | 0 | 0 |
| 13/04/2026 |
6.70
|
207,900 | 6.50 | 6.90 | 6.30 | 0 | 0 | 0 |
| 10/04/2026 |
6.50
|
115,700 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
| 09/04/2026 |
6.60
|
268,500 | 6.40 | 6.80 | 6.40 | 0 | 0 | 0 |
| 08/04/2026 |
6.50
|
254,400 | 6.40 | 6.70 | 6.30 | 0 | 0 | 0 |
| 07/04/2026 |
6.30
|
110,400 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 06/04/2026 |
6.40
|
171,100 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
| 03/04/2026 |
6.40
|
187,400 | 6.40 | 6.70 | 6.30 | 0 | 0 | 0 |
| 02/04/2026 |
6.50
|
123,300 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
| 01/04/2026 |
6.70
|
190,800 | 6.30 | 6.90 | 6.30 | 0 | 0 | 0 |
| 31/03/2026 |
6.40
|
139,700 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
| 30/03/2026 |
6.40
|
133,300 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
| 27/03/2026 |
6.70
|
150,800 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
| 26/03/2026 |
6.80
|
367,500 | 6.50 | 6.90 | 6.30 | 0 | 0 | 0 |
| 25/03/2026 |
6.70
|
289,200 | 6.40 | 6.80 | 6.20 | 0 | 0 | 0 |
| 24/03/2026 |
6.30
|
193,200 | 6.20 | 6.60 | 6.20 | 0 | 0 | 0 |
| 23/03/2026 |
6.30
|
98,500 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 20/03/2026 |
6.40
|
104,000 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
| 19/03/2026 |
6.40
|
161,400 | 6.30 | 6.70 | 6.30 | 0 | 0 | 0 |
| 18/03/2026 |
6.50
|
221,500 | 6.10 | 6.70 | 6.10 | 0 | 0 | 0 |
| 17/03/2026 |
6.20
|
192,000 | 5.80 | 6.50 | 5.80 | 0 | 0 | 0 |
| 16/03/2026 |
6
|
122,100 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
| 13/03/2026 |
6
|
97,300 | 5.90 | 6.10 | 5.80 | 0 | 0 | 0 |
| 12/03/2026 |
6.10
|
158,200 | 6.10 | 6.30 | 5.80 | 0 | 0 | 0 |
| 11/03/2026 |
6.30
|
141,000 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 |
| 10/03/2026 |
5.90
|
185,100 | 5.90 | 6.50 | 5.80 | 0 | 0 | 0 |
| 09/03/2026 |
6.10
|
143,200 | 7 | 7 | 6.10 | 0 | 0 | 0 |
| 06/03/2026 |
7.10
|
177,300 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
| 05/03/2026 |
7.20
|
272,500 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 04/03/2026 |
7.20
|
459,400 | 7.10 | 7.50 | 6.90 | 0 | 0 | 0 |
| 03/03/2026 |
7.30
|
783,900 | 7.20 | 7.80 | 7 | 0 | 0 | 0 |
| 02/03/2026 |
7.40
|
319,900 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
| 27/02/2026 |
7.40
|
370,700 | 7.60 | 7.60 | 6.80 | 0 | 0 | 0 |
| 26/02/2026 |
7.50
|
290,800 | 7.80 | 8.10 | 7.40 | 0 | 0 | 0 |
| 25/02/2026 |
7.90
|
363,900 | 8.10 | 8.50 | 7.80 | 0 | 0 | 0 |
| 24/02/2026 |
8.30
|
500,800 | 9 | 9 | 8.10 | 0 | 0 | 0 |
| 23/02/2026 |
9
|
586,200 | 9.10 | 9.60 | 8.60 | 0 | 0 | 0 |
| 13/02/2026 |
8.70
|
469,600 | 8.90 | 9.50 | 8.60 | 0 | 0 | 0 |
| 12/02/2026 |
8.80
|
569,500 | 8.60 | 9.20 | 8.50 | 0 | 0 | 0 |
| 11/02/2026 |
8.60
|
445,100 | 8.30 | 8.70 | 8.20 | 0 | 0 | 0 |
| 10/02/2026 |
8.30
|
405,700 | 8.30 | 8.50 | 8 | 0 | 0 | 0 |
| 09/02/2026 |
8.30
|
556,600 | 8 | 8.90 | 7.90 | 0 | 0 | 0 |
| 06/02/2026 |
7.90
|
185,600 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 05/02/2026 |
8.20
|
663,700 | 7.90 | 8.70 | 7.80 | 0 | 0 | 0 |
| 04/02/2026 |
8
|
495,100 | 7.40 | 8 | 7.40 | 0 | 0 | 0 |
| 03/02/2026 |
7.60
|
447,000 | 7.10 | 7.60 | 7 | 0 | 0 | 0 |
| 02/02/2026 |
7
|
117,700 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 30/01/2026 |
7
|
161,200 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 29/01/2026 |
7.20
|
163,200 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 28/01/2026 |
7.30
|
294,000 | 7.30 | 7.50 | 7 | 0 | 0 | 0 |
| 27/01/2026 |
7.30
|
208,700 | 7.30 | 7.70 | 7.10 | 0 | 0 | 0 |
| 26/01/2026 |
7.30
|
211,500 | 7.40 | 7.50 | 7.10 | 0 | 0 | 0 |
| 23/01/2026 |
7.50
|
370,300 | 7.30 | 7.80 | 7.30 | 0 | 0 | 0 |
| 22/01/2026 |
7.30
|
193,900 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 21/01/2026 |
7.30
|
314,200 | 7.30 | 7.70 | 6.80 | 0 | 0 | 0 |
| 20/01/2026 |
7.20
|
727,600 | 6.70 | 7.40 | 6.70 | 0 | 0 | 0 |
| 19/01/2026 |
6.90
|
393,200 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
| 16/01/2026 |
6.80
|
535,500 | 6 | 6.80 | 5.90 | 0 | 0 | 0 |
| 15/01/2026 |
6.20
|
187,900 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
| 14/01/2026 |
6.10
|
109,800 | 6.20 | 6.40 | 6 | 0 | 0 | 0 |