| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
1.10 | 11.34% | 124,000 | 0 | 0 |
7.30
10.80
9.50
|
|
2 tháng
(2026-08-05) |
1.90 | 21.35% | 163,500 | 0 | 0 |
7.30
10.80
9.50
|
|
3 tháng
(2026-07-06) |
1 | 10.20% | 205,100 | 0 | 0 |
7.30
10.80
9.50
|
|
6 tháng
(2026-04-07) |
2.70 | 33.33% | 523,400 | 0 | 0 |
7
10.80
9.50
|
|
12 tháng
(2025-10-09) |
2.70 | 33.33% | 1,391,000 | 0 | 0 |
6.60
10.80
9.50
|
|
24 tháng
(2024-10-14) |
5 | 86.21% | 3,594,123 | 0 | 0 |
4.80
10.80
9.50
|
|
36 tháng
(2023-10-20) |
6.10 | 129.79% | 5,344,949 | 0 | 0 |
3.50
10.80
9.50
|
|
60 tháng
(2021-11-01) |
4.50 | 71.43% | 28,053,286 | 1,100 | 0.0 |
3
14.30
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
8.60
|
10,400 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 10/06/2026 |
8.60
|
28,700 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 09/06/2026 |
8.60
|
18,200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 08/06/2026 |
8
|
6,200 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
| 05/06/2026 |
8
|
5,000 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 04/06/2026 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 03/06/2026 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 02/06/2026 |
8.90
|
3,000 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 01/06/2026 |
9
|
1,500 | 9 | 9 | 9 | 0 | 0 | 0 |
| 29/05/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 28/05/2026 |
9.10
|
5,900 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 27/05/2026 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 26/05/2026 |
8.60
|
8,700 | 8 | 8.60 | 8 | 0 | 0 | 0 |
| 25/05/2026 |
8
|
500 | 8 | 8 | 8 | 0 | 0 | 0 |
| 22/05/2026 |
9.60
|
2,100 | 8 | 9.60 | 8 | 0 | 0 | 0 |
| 21/05/2026 |
9
|
9,000 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 20/05/2026 |
8.50
|
300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 19/05/2026 |
7.80
|
4,900 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 18/05/2026 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 15/05/2026 |
8.40
|
3,100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 14/05/2026 |
8.40
|
4,200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 13/05/2026 |
8.40
|
2,000 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 12/05/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 11/05/2026 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 08/05/2026 |
8.40
|
7,900 | 7.90 | 8.40 | 7.90 | 0 | 0 | 0 |
| 07/05/2026 |
8.40
|
2,100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 06/05/2026 |
8.40
|
3,000 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 05/05/2026 |
8.30
|
22,200 | 8.30 | 8.50 | 7.70 | 0 | 0 | 0 |
| 04/05/2026 |
8.30
|
16,300 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 29/04/2026 |
7.50
|
7,300 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 28/04/2026 |
7.50
|
2,500 | 7.60 | 7.60 | 6.80 | 0 | 0 | 0 |
| 24/04/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 23/04/2026 |
7.90
|
1,400 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 22/04/2026 |
8
|
200 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 21/04/2026 |
7.70
|
7,300 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 20/04/2026 |
8.10
|
1,500 | 7.70 | 8.10 | 7.70 | 0 | 0 | 0 |
| 17/04/2026 |
8.20
|
7,400 | 7.70 | 8.20 | 7.70 | 0 | 0 | 0 |
| 16/04/2026 |
8.10
|
1,600 | 7.70 | 8.10 | 7.70 | 0 | 0 | 0 |
| 15/04/2026 |
8.10
|
1,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 14/04/2026 |
8.20
|
9,600 | 8.10 | 8.20 | 7.70 | 0 | 0 | 0 |
| 13/04/2026 |
8.10
|
1,700 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 10/04/2026 |
8.10
|
3,100 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 09/04/2026 |
8.10
|
13,100 | 7.70 | 8.10 | 7.70 | 0 | 0 | 0 |
| 08/04/2026 |
8.10
|
15,500 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 07/04/2026 |
8.10
|
3,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 06/04/2026 |
8.10
|
6,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 03/04/2026 |
7.60
|
4,800 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 02/04/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 01/04/2026 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 31/03/2026 |
8
|
800 | 8 | 8 | 8 | 0 | 0 | 0 |
| 30/03/2026 |
8
|
1,500 | 8 | 8 | 8 | 0 | 0 | 0 |
| 27/03/2026 |
7.60
|
300 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 26/03/2026 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 25/03/2026 |
7.60
|
2,800 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 24/03/2026 |
7.60
|
5,000 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 23/03/2026 |
7.60
|
9,000 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 20/03/2026 |
8.20
|
75,800 | 8.40 | 8.40 | 7.40 | 0 | 0 | 0 |
| 19/03/2026 |
7.90
|
5,300 | 7.40 | 7.90 | 7.40 | 0 | 0 | 0 |
| 18/03/2026 |
7.20
|
2,500 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 17/03/2026 |
7.90
|
4,100 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
| 16/03/2026 |
7.60
|
18,600 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
| 13/03/2026 |
7.40
|
4,400 | 7.90 | 7.90 | 7.40 | 0 | 0 | 0 |
| 12/03/2026 |
7.80
|
12,700 | 7.40 | 7.90 | 7.40 | 0 | 0 | 0 |
| 11/03/2026 |
7.70
|
28,700 | 8 | 8 | 7.50 | 0 | 0 | 0 |
| 10/03/2026 |
7.40
|
2,700 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 09/03/2026 |
6.90
|
800 | 8.10 | 8.10 | 6.90 | 0 | 0 | 0 |
| 06/03/2026 |
8
|
5,600 | 7.50 | 8.40 | 7.50 | 0 | 0 | 0 |
| 05/03/2026 |
8.20
|
200 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 04/03/2026 |
7.90
|
600 | 8.40 | 8.40 | 7.90 | 0 | 0 | 0 |
| 03/03/2026 |
7.40
|
1,700 | 8 | 8 | 7.40 | 0 | 0 | 0 |
| 02/03/2026 |
7.70
|
13,100 | 7.40 | 8.20 | 7.40 | 0 | 0 | 0 |
| 27/02/2026 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 26/02/2026 |
7.70
|
7,800 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 25/02/2026 |
7.70
|
3,200 | 8.20 | 8.20 | 7.50 | 0 | 0 | 0 |
| 24/02/2026 |
7.40
|
6,000 | 7.70 | 7.80 | 7.40 | 0 | 0 | 0 |
| 23/02/2026 |
7.30
|
1,800 | 7.30 | 7.80 | 7.30 | 0 | 0 | 0 |
| 13/02/2026 |
7.20
|
1,700 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 12/02/2026 |
7
|
8,000 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 11/02/2026 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 10/02/2026 |
7.10
|
6,300 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| 09/02/2026 |
7.10
|
3,800 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| 06/02/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 05/02/2026 |
7
|
5,400 | 7 | 7 | 7 | 0 | 0 | 0 |
| 04/02/2026 |
7.10
|
4,700 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 03/02/2026 |
7.10
|
3,900 | 8.90 | 8.90 | 7.10 | 0 | 0 | 0 |
| 02/02/2026 |
7.90
|
600 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 30/01/2026 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 29/01/2026 |
7.20
|
1,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 28/01/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 27/01/2026 |
7.90
|
200 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 26/01/2026 |
7.20
|
1,900 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 23/01/2026 |
7.30
|
8,500 | 8 | 8 | 6.90 | 0 | 0 | 0 |
| 22/01/2026 |
7.20
|
5,100 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
| 21/01/2026 |
7.40
|
3,800 | 6.30 | 7.40 | 6.30 | 0 | 0 | 0 |
| 20/01/2026 |
7
|
1,600 | 7.90 | 7.90 | 7 | 0 | 0 | 0 |
| 19/01/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 16/01/2026 |
7
|
11,600 | 7.20 | 8.10 | 7 | 0 | 0 | 0 |
| 15/01/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 14/01/2026 |
7.60
|
200 | 8.50 | 8.50 | 7.60 | 0 | 0 | 0 |
| 13/01/2026 |
7.70
|
200 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |