| 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) |
-0.49 | -6.41% | 725,800 | 29,600 | 0 |
7.12
7.77
7.16
|
|
2 tháng
(2026-08-05) |
-0.51 | -6.65% | 1,892,300 | 29,600 | 0 |
7.12
7.80
7.16
|
|
3 tháng
(2026-07-06) |
-1.15 | -13.84% | 2,763,500 | 29,600 | 0 |
7.12
8.39
7.16
|
|
6 tháng
(2026-04-07) |
-1.47 | -17.01% | 6,813,800 | 29,600 | 0 |
7.12
9.17
7.16
|
|
12 tháng
(2025-10-09) |
-3.09 | -30.16% | 20,497,600 | 29,600 | 0 |
7.12
10.30
7.16
|
|
24 tháng
(2024-10-14) |
-3.93 | -35.45% | 83,248,400 | 29,600 | 0 |
7.12
11.59
7.16
|
|
36 tháng
(2023-10-20) |
-5.02 | -41.21% | 194,738,100 | 29,600 | 0 |
7.12
14.17
7.16
|
|
60 tháng
(2021-11-01) |
-8.51 | -54.30% | 488,796,200 | 29,600 | 0 |
7.12
20.24
7.16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
8.62
|
47,200 | 8.60 | 8.63 | 8.49 | 0 | 0 | 0 |
| 10/06/2026 |
8.60
|
40,100 | 8.51 | 8.64 | 8.50 | 0 | 0 | 0 |
| 09/06/2026 |
8.51
|
52,300 | 8.61 | 8.63 | 8.46 | 0 | 0 | 0 |
| 08/06/2026 |
8.49
|
39,700 | 8.41 | 8.54 | 8.32 | 0 | 0 | 0 |
| 05/06/2026 |
8.52
|
153,500 | 8.55 | 8.63 | 8.32 | 0 | 0 | 0 |
| 04/06/2026 |
8.63
|
198,200 | 8.64 | 8.64 | 8.39 | 0 | 0 | 0 |
| 03/06/2026 |
8.64
|
160,700 | 8.67 | 8.67 | 8.50 | 0 | 0 | 0 |
| 02/06/2026 |
8.68
|
23,700 | 8.78 | 8.78 | 8.55 | 0 | 0 | 0 |
| 01/06/2026 |
8.75
|
34,100 | 8.79 | 8.79 | 8.68 | 0 | 0 | 0 |
| 29/05/2026 |
8.68
|
27,200 | 8.84 | 8.84 | 8.58 | 0 | 0 | 0 |
| 28/05/2026 |
8.74
|
26,300 | 8.82 | 8.82 | 8.65 | 0 | 0 | 0 |
| 27/05/2026 |
8.67
|
58,700 | 8.60 | 8.76 | 8.60 | 0 | 0 | 0 |
| 26/05/2026 |
8.66
|
46,700 | 8.75 | 8.80 | 8.66 | 0 | 0 | 0 |
| 25/05/2026 |
8.75
|
20,000 | 8.97 | 8.97 | 8.70 | 0 | 0 | 0 |
| 22/05/2026 |
8.69
|
139,800 | 8.61 | 8.69 | 8.55 | 0 | 0 | 0 |
| 21/05/2026 |
8.72
|
118,300 | 8.73 | 8.78 | 8.55 | 0 | 0 | 0 |
| 20/05/2026 |
8.72
|
47,800 | 8.72 | 8.84 | 8.60 | 0 | 0 | 0 |
| 19/05/2026 |
8.81
|
41,300 | 8.84 | 8.88 | 8.69 | 0 | 0 | 0 |
| 18/05/2026 |
8.88
|
29,100 | 8.79 | 8.88 | 8.79 | 0 | 0 | 0 |
| 15/05/2026 |
8.84
|
32,900 | 8.82 | 8.88 | 8.79 | 0 | 0 | 0 |
| 14/05/2026 |
8.81
|
14,500 | 8.79 | 8.86 | 8.79 | 0 | 0 | 0 |
| 13/05/2026 |
8.81
|
53,100 | 8.88 | 8.89 | 8.81 | 0 | 0 | 0 |
| 12/05/2026 |
8.88
|
101,500 | 8.88 | 8.99 | 8.68 | 0 | 0 | 0 |
| 11/05/2026 |
8.98
|
72,300 | 9.12 | 9.12 | 8.92 | 0 | 0 | 0 |
| 08/05/2026 |
9.07
|
39,600 | 9.14 | 9.14 | 8.98 | 0 | 0 | 0 |
| 07/05/2026 |
9.13
|
176,700 | 9.14 | 9.14 | 9.10 | 0 | 0 | 0 |
| 06/05/2026 |
9.15
|
63,700 | 9.16 | 9.16 | 9.09 | 0 | 0 | 0 |
| 05/05/2026 |
9.17
|
151,900 | 9.07 | 9.17 | 9.02 | 0 | 0 | 0 |
| 04/05/2026 |
9.11
|
67,200 | 9.02 | 9.11 | 9.00 | 0 | 0 | 0 |
| 29/04/2026 |
9.02
|
61,100 | 8.94 | 9.03 | 8.79 | 0 | 0 | 0 |
| 28/04/2026 |
9.03
|
102,100 | 9.07 | 9.07 | 8.94 | 0 | 0 | 0 |
| 24/04/2026 |
9.07
|
105,800 | 9.08 | 9.11 | 9.00 | 0 | 0 | 0 |
| 23/04/2026 |
9.09
|
115,800 | 8.93 | 9.11 | 8.92 | 0 | 0 | 0 |
| 22/04/2026 |
8.88
|
100,700 | 8.90 | 8.93 | 8.79 | 0 | 0 | 0 |
| 21/04/2026 |
8.90
|
29,000 | 8.93 | 8.93 | 8.82 | 0 | 0 | 0 |
| 20/04/2026 |
8.93
|
118,100 | 8.79 | 9.06 | 8.79 | 0 | 0 | 0 |
| 17/04/2026 |
8.79
|
153,700 | 8.73 | 8.79 | 8.54 | 0 | 0 | 0 |
| 16/04/2026 |
8.75
|
18,600 | 8.78 | 8.78 | 8.70 | 0 | 0 | 0 |
| 15/04/2026 |
8.78
|
45,700 | 8.81 | 8.83 | 8.73 | 0 | 0 | 0 |
| 14/04/2026 |
8.81
|
27,900 | 8.84 | 8.84 | 8.74 | 0 | 0 | 0 |
| 13/04/2026 |
8.83
|
20,300 | 8.69 | 8.84 | 8.69 | 0 | 0 | 0 |
| 10/04/2026 |
8.83
|
90,400 | 8.74 | 8.83 | 8.71 | 0 | 0 | 0 |
| 09/04/2026 |
8.74
|
53,500 | 8.56 | 8.83 | 8.55 | 0 | 0 | 0 |
| 08/04/2026 |
8.76
|
115,300 | 8.74 | 8.79 | 8.67 | 0 | 0 | 0 |
| 07/04/2026 |
8.63
|
46,300 | 8.57 | 8.76 | 8.50 | 0 | 0 | 0 |
| 06/04/2026 |
8.63
|
16,100 | 8.78 | 8.78 | 8.58 | 0 | 0 | 0 |
| 03/04/2026 |
8.65
|
49,000 | 8.65 | 8.69 | 8.55 | 0 | 0 | 0 |
| 02/04/2026 |
8.65
|
28,500 | 8.79 | 8.79 | 8.57 | 0 | 0 | 0 |
| 01/04/2026 |
8.71
|
29,400 | 8.73 | 8.92 | 8.69 | 0 | 0 | 0 |
| 31/03/2026 |
8.73
|
125,900 | 8.61 | 8.74 | 8.59 | 0 | 0 | 0 |
| 30/03/2026 |
8.66
|
130,100 | 8.65 | 8.68 | 8.50 | 0 | 0 | 0 |
| 27/03/2026 |
8.75
|
21,700 | 8.63 | 8.77 | 8.63 | 0 | 0 | 0 |
| 26/03/2026 |
8.74
|
37,100 | 8.63 | 8.86 | 8.63 | 0 | 0 | 0 |
| 25/03/2026 |
8.63
|
46,400 | 8.60 | 8.65 | 8.57 | 0 | 0 | 0 |
| 24/03/2026 |
8.58
|
71,900 | 8.54 | 8.69 | 8.50 | 0 | 0 | 0 |
| 23/03/2026 |
8.54
|
185,200 | 8.69 | 8.79 | 8.50 | 0 | 0 | 0 |
| 20/03/2026 |
8.69
|
67,400 | 8.62 | 8.83 | 8.62 | 0 | 0 | 0 |
| 19/03/2026 |
8.74
|
110,400 | 8.79 | 8.80 | 8.65 | 0 | 0 | 0 |
| 18/03/2026 |
8.88
|
40,000 | 9.01 | 9.01 | 8.84 | 0 | 0 | 0 |
| 17/03/2026 |
8.96
|
89,600 | 8.88 | 8.98 | 8.87 | 0 | 0 | 0 |
| 16/03/2026 |
8.88
|
171,400 | 8.95 | 8.95 | 8.79 | 0 | 0 | 0 |
| 13/03/2026 |
8.95
|
40,000 | 8.93 | 9.01 | 8.80 | 0 | 0 | 0 |
| 12/03/2026 |
8.98
|
49,300 | 8.89 | 9.05 | 8.79 | 0 | 0 | 0 |
| 11/03/2026 |
8.94
|
128,400 | 8.79 | 8.97 | 8.77 | 0 | 0 | 0 |
| 10/03/2026 |
8.77
|
364,400 | 8.79 | 8.93 | 8.60 | 0 | 0 | 0 |
| 09/03/2026 |
8.77
|
341,800 | 8.77 | 9.07 | 8.77 | 0 | 0 | 0 |
| 06/03/2026 |
9.42
|
132,600 | 9.41 | 9.44 | 9.34 | 0 | 0 | 0 |
| 05/03/2026 |
9.44
|
120,900 | 9.36 | 9.59 | 9.36 | 0 | 0 | 0 |
| 04/03/2026 |
9.45
|
116,700 | 9.45 | 9.45 | 9.39 | 0 | 0 | 0 |
| 03/03/2026 |
9.45
|
147,800 | 9.45 | 9.54 | 9.43 | 0 | 0 | 0 |
| 02/03/2026 |
9.45
|
195,400 | 9.45 | 9.54 | 9.36 | 0 | 0 | 0 |
| 27/02/2026 |
9.64
|
78,100 | 9.64 | 9.69 | 9.54 | 0 | 0 | 0 |
| 26/02/2026 |
9.59
|
208,900 | 9.59 | 9.64 | 9.50 | 0 | 0 | 0 |
| 25/02/2026 |
9.54
|
128,100 | 9.59 | 9.69 | 9.50 | 0 | 0 | 0 |
| 24/02/2026 |
9.64
|
201,400 | 9.64 | 9.73 | 9.59 | 0 | 0 | 0 |
| 23/02/2026 |
9.59
|
77,100 | 9.59 | 9.64 | 9.54 | 0 | 0 | 0 |
| 13/02/2026 |
9.59
|
37,800 | 9.44 | 9.59 | 9.44 | 0 | 0 | 0 |
| 12/02/2026 |
9.45
|
53,400 | 9.50 | 9.50 | 9.45 | 0 | 0 | 0 |
| 11/02/2026 |
9.50
|
33,300 | 9.50 | 9.54 | 9.45 | 0 | 0 | 0 |
| 10/02/2026 |
9.50
|
88,300 | 9.50 | 9.54 | 9.45 | 0 | 0 | 0 |
| 09/02/2026 |
9.50
|
84,400 | 9.50 | 9.59 | 9.45 | 0 | 0 | 0 |
| 06/02/2026 |
9.50
|
78,600 | 9.45 | 9.54 | 9.43 | 0 | 0 | 0 |
| 05/02/2026 |
9.54
|
79,300 | 9.54 | 9.64 | 9.45 | 0 | 0 | 0 |
| 04/02/2026 |
9.54
|
69,400 | 9.54 | 9.54 | 9.45 | 0 | 0 | 0 |
| 03/02/2026 |
9.54
|
137,600 | 9.64 | 9.64 | 9.45 | 0 | 0 | 0 |
| 02/02/2026 |
9.64
|
19,300 | 9.59 | 9.73 | 9.54 | 0 | 0 | 0 |
| 30/01/2026 |
9.64
|
527,000 | 9.54 | 9.92 | 9.45 | 0 | 0 | 0 |
| 29/01/2026 |
9.54
|
56,500 | 9.45 | 9.54 | 9.45 | 0 | 0 | 0 |
| 28/01/2026 |
9.45
|
100,900 | 9.54 | 9.54 | 9.43 | 0 | 0 | 0 |
| 27/01/2026 |
9.54
|
30,700 | 9.54 | 9.64 | 9.45 | 0 | 0 | 0 |
| 26/01/2026 |
9.54
|
89,900 | 9.73 | 9.73 | 9.45 | 0 | 0 | 0 |
| 23/01/2026 |
9.59
|
90,600 | 9.69 | 9.78 | 9.59 | 0 | 0 | 0 |
| 22/01/2026 |
9.69
|
293,200 | 9.54 | 9.83 | 9.54 | 0 | 0 | 0 |
| 21/01/2026 |
9.54
|
242,200 | 9.54 | 9.54 | 9.43 | 0 | 0 | 0 |
| 20/01/2026 |
9.54
|
656,900 | 10.25 | 10.30 | 9.54 | 0 | 0 | 0 |
| 19/01/2026 |
10.25
|
114,200 | 10.16 | 10.30 | 10.16 | 0 | 0 | 0 |
| 16/01/2026 |
10.16
|
90,000 | 10.25 | 10.30 | 10.11 | 0 | 0 | 0 |
| 15/01/2026 |
10.25
|
291,600 | 10.30 | 10.30 | 10.06 | 0 | 0 | 0 |
| 14/01/2026 |
10.30
|
264,300 | 10.63 | 10.63 | 10.21 | 0 | 0 | 0 |
| 13/01/2026 |
10.21
|
699,000 | 9.54 | 10.21 | 9.50 | 0 | 0 | 0 |