| 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) |
-0.50 | -6.58% | 315,900 | -3,100 | 0 |
7.03
7.98
7.03
|
|
2 tháng
(2026-09-03) |
0.44 | 6.65% | 1,373,500 | -3,200 | 0 |
6.65
7.99
7.03
|
|
3 tháng
(2026-08-04) |
-0.36 | -4.82% | 1,581,200 | -3,200 | 0 |
6.56
7.99
7.03
|
|
6 tháng
(2026-05-06) |
0.43 | 6.50% | 3,768,100 | -3,200 | 0 |
6.38
8.21
7.03
|
|
12 tháng
(2025-11-07) |
-0.15 | -2% | 6,543,900 | -3,200 | 0 |
6.03
8.21
7.03
|
|
24 tháng
(2024-11-12) |
-0.83 | -10.42% | 9,591,400 | -3,200 | 0 |
6.03
9.32
7.03
|
|
36 tháng
(2023-11-20) |
-0.24 | -3.25% | 15,685,100 | -3,200 | 0 |
6.03
9.65
7.03
|
|
60 tháng
(2021-11-29) |
-6.61 | -48.20% | 21,463,700 | -3,200 | 0 |
6.03
19.58
7.03
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
7.93
|
32,200 | 8.01 | 8.02 | 7.60 | 0 | 0 | 0 |
| 09/06/2026 |
7.67
|
56,200 | 7.25 | 7.92 | 7.25 | 0 | 0 | 0 |
| 08/06/2026 |
7.55
|
86,500 | 7.28 | 7.64 | 7.23 | 0 | 0 | 0 |
| 05/06/2026 |
7.46
|
22,000 | 7.18 | 7.73 | 7.18 | 0 | 0 | 0 |
| 04/06/2026 |
7.53
|
90,000 | 7.11 | 7.55 | 7.10 | 0 | 0 | 0 |
| 03/06/2026 |
7.11
|
50,500 | 7.02 | 7.16 | 7.02 | 0 | 0 | 0 |
| 02/06/2026 |
7.18
|
50,900 | 7.09 | 7.18 | 7.00 | 0 | 0 | 0 |
| 01/06/2026 |
7.11
|
28,000 | 7.13 | 7.23 | 6.90 | 0 | 0 | 0 |
| 29/05/2026 |
7.17
|
35,600 | 6.90 | 7.25 | 6.87 | 0 | 0 | 0 |
| 28/05/2026 |
7.31
|
38,600 | 7.11 | 7.45 | 7.05 | 0 | 0 | 0 |
| 27/05/2026 |
7.55
|
39,300 | 7.47 | 7.83 | 7.37 | 0 | 0 | 0 |
| 26/05/2026 |
7.92
|
59,200 | 7.06 | 7.98 | 7.06 | 0 | 0 | 0 |
| 25/05/2026 |
7.46
|
15,500 | 7.37 | 7.81 | 7.07 | 0 | 0 | 0 |
| 22/05/2026 |
7.31
|
100,800 | 7.25 | 7.45 | 6.86 | 0 | 0 | 0 |
| 21/05/2026 |
7.25
|
33,700 | 7.25 | 7.25 | 6.82 | 0 | 0 | 0 |
| 20/05/2026 |
7.08
|
47,200 | 6.78 | 7.25 | 6.74 | 0 | 0 | 0 |
| 19/05/2026 |
7.24
|
31,700 | 7.37 | 7.77 | 6.89 | 0 | 0 | 0 |
| 18/05/2026 |
7.37
|
19,800 | 7.44 | 7.56 | 6.82 | 0 | 0 | 0 |
| 15/05/2026 |
7.08
|
89,800 | 6.67 | 7.09 | 6.37 | 0 | 0 | 0 |
| 14/05/2026 |
6.66
|
11,500 | 7.18 | 7.47 | 6.63 | 0 | 0 | 0 |
| 13/05/2026 |
6.99
|
100 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 12/05/2026 |
6.81
|
37,500 | 6.60 | 6.81 | 6.34 | 0 | 0 | 0 |
| 11/05/2026 |
6.60
|
10,600 | 6.61 | 6.62 | 6.56 | 0 | 0 | 0 |
| 08/05/2026 |
6.57
|
29,000 | 6.51 | 6.62 | 6.20 | 0 | 0 | 0 |
| 07/05/2026 |
6.38
|
10,400 | 6.66 | 6.81 | 6.38 | 0 | 0 | 0 |
| 06/05/2026 |
6.67
|
500 | 6.69 | 6.69 | 6.28 | 0 | 0 | 0 |
| 05/05/2026 |
6.43
|
14,500 | 6.44 | 6.85 | 6.42 | 0 | 0 | 0 |
| 04/05/2026 |
6.90
|
1,500 | 6.71 | 7.02 | 6.71 | 0 | 0 | 0 |
| 29/04/2026 |
6.56
|
14,400 | 6.32 | 6.56 | 6.29 | 0 | 0 | 0 |
| 28/04/2026 |
6.56
|
2,700 | 6.51 | 6.56 | 6.51 | 0 | 0 | 0 |
| 24/04/2026 |
6.51
|
3,600 | 6.55 | 6.55 | 6.34 | 0 | 0 | 0 |
| 23/04/2026 |
6.52
|
21,300 | 6.61 | 6.61 | 6.35 | 0 | 0 | 0 |
| 22/04/2026 |
6.52
|
57,400 | 6.63 | 6.91 | 6.39 | 0 | 0 | 0 |
| 21/04/2026 |
6.63
|
24,800 | 6.63 | 6.79 | 6.36 | 0 | 0 | 0 |
| 20/04/2026 |
6.63
|
35,400 | 6.22 | 6.79 | 6.17 | 0 | 0 | 0 |
| 17/04/2026 |
6.59
|
54,600 | 6.75 | 6.95 | 6.36 | 0 | 0 | 0 |
| 16/04/2026 |
6.76
|
15,000 | 6.85 | 6.87 | 6.35 | 0 | 0 | 0 |
| 15/04/2026 |
6.42
|
83,200 | 6.25 | 6.52 | 6.06 | 0 | 0 | 0 |
| 14/04/2026 |
6.22
|
41,200 | 6.15 | 6.25 | 6.03 | 0 | 0 | 0 |
| 13/04/2026 |
6.14
|
69,300 | 6.06 | 6.14 | 5.80 | 0 | 0 | 0 |
| 10/04/2026 |
6.03
|
16,700 | 6.15 | 6.18 | 6.03 | 0 | 0 | 0 |
| 09/04/2026 |
6.15
|
37,800 | 6.15 | 6.39 | 6.06 | 0 | 0 | 0 |
| 08/04/2026 |
6.23
|
39,100 | 6.33 | 6.34 | 6.06 | 0 | 0 | 0 |
| 07/04/2026 |
6.28
|
23,200 | 6.38 | 6.38 | 6.12 | 0 | 0 | 0 |
| 06/04/2026 |
6.20
|
90,300 | 6.34 | 6.78 | 6.11 | 0 | 0 | 0 |
| 03/04/2026 |
6.36
|
60,300 | 6.10 | 6.38 | 6.09 | 0 | 0 | 0 |
| 02/04/2026 |
6.38
|
82,900 | 6.25 | 6.46 | 6.07 | 0 | 0 | 0 |
| 01/04/2026 |
6.47
|
61,500 | 6.21 | 6.61 | 6.18 | 0 | 0 | 0 |
| 31/03/2026 |
6.58
|
60,700 | 6.70 | 6.70 | 6.25 | 0 | 0 | 0 |
| 30/03/2026 |
6.62
|
17,100 | 6.81 | 6.81 | 6.43 | 0 | 0 | 0 |
| 27/03/2026 |
6.70
|
66,200 | 6.58 | 6.83 | 6.43 | 0 | 0 | 0 |
| 26/03/2026 |
6.55
|
28,900 | 6.52 | 6.56 | 6.26 | 0 | 0 | 0 |
| 25/03/2026 |
6.53
|
5,400 | 6.56 | 6.59 | 6.40 | 0 | 0 | 0 |
| 24/03/2026 |
6.56
|
37,100 | 6.29 | 6.57 | 6.25 | 0 | 0 | 0 |
| 23/03/2026 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
| 20/03/2026 |
6.57
|
12,500 | 6.58 | 6.60 | 6.34 | 0 | 0 | 0 |
| 19/03/2026 |
6.61
|
30,200 | 6.60 | 6.80 | 6.14 | 0 | 0 | 0 |
| 18/03/2026 |
6.60
|
23,700 | 6.42 | 6.61 | 6.22 | 0 | 0 | 0 |
| 17/03/2026 |
6.48
|
28,000 | 6.08 | 6.50 | 6.07 | 0 | 0 | 0 |
| 16/03/2026 |
6.52
|
14,500 | 6.42 | 6.52 | 6.35 | 0 | 0 | 0 |
| 13/03/2026 |
6.61
|
100 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
| 12/03/2026 |
6.59
|
50,600 | 6.35 | 6.74 | 6.34 | 0 | 0 | 0 |
| 11/03/2026 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
| 10/03/2026 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
| 09/03/2026 |
6.82
|
25,500 | 6.41 | 6.97 | 6.41 | 0 | 0 | 0 |
| 06/03/2026 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 05/03/2026 |
6.88
|
95,300 | 6.70 | 6.96 | 6.36 | 0 | 0 | 0 |
| 04/03/2026 |
6.79
|
2,700 | 7.09 | 7.22 | 6.79 | 0 | 0 | 0 |
| 03/03/2026 |
6.81
|
81,100 | 7.09 | 7.27 | 6.80 | 0 | 0 | 0 |
| 02/03/2026 |
7.30
|
42,500 | 7.00 | 7.55 | 6.91 | 0 | 0 | 0 |
| 27/02/2026 |
7.40
|
11,600 | 7.04 | 7.46 | 7.02 | 0 | 0 | 0 |
| 26/02/2026 |
7.46
|
46,800 | 7.45 | 7.46 | 6.97 | 0 | 0 | 0 |
| 25/02/2026 |
7.45
|
15,800 | 7.46 | 7.46 | 6.99 | 0 | 0 | 0 |
| 24/02/2026 |
7.46
|
17,200 | 7.06 | 7.46 | 6.94 | 0 | 0 | 0 |
| 23/02/2026 |
7.44
|
1,100 | 7.27 | 7.44 | 7.27 | 0 | 0 | 0 |
| 13/02/2026 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 12/02/2026 |
7.46
|
2,400 | 7.00 | 7.46 | 6.96 | 0 | 0 | 0 |
| 11/02/2026 |
7.28
|
14,900 | 7.02 | 7.43 | 6.96 | 0 | 0 | 0 |
| 10/02/2026 |
7.46
|
14,700 | 6.99 | 7.46 | 6.99 | 0 | 0 | 0 |
| 09/02/2026 |
7.43
|
21,900 | 6.83 | 7.45 | 6.81 | 0 | 0 | 0 |
| 06/02/2026 |
7.18
|
1,100 | 7.17 | 7.18 | 7.17 | 0 | 0 | 0 |
| 05/02/2026 |
7.17
|
6,600 | 7.17 | 7.17 | 6.99 | 0 | 0 | 0 |
| 04/02/2026 |
7.13
|
8,700 | 6.98 | 7.18 | 6.98 | 0 | 0 | 0 |
| 03/02/2026 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 02/02/2026 |
6.99
|
7,200 | 6.99 | 7.09 | 6.77 | 0 | 0 | 0 |
| 30/01/2026 |
6.99
|
600 | 6.92 | 6.99 | 6.92 | 0 | 0 | 0 |
| 29/01/2026 |
7.02
|
200 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
| 28/01/2026 |
7.11
|
4,000 | 7.11 | 7.11 | 6.78 | 0 | 0 | 0 |
| 27/01/2026 |
7.25
|
2,600 | 6.89 | 7.25 | 6.86 | 0 | 0 | 0 |
| 26/01/2026 |
7.33
|
6,000 | 7.35 | 7.39 | 6.91 | 0 | 0 | 0 |
| 23/01/2026 |
7.39
|
2,500 | 6.99 | 7.39 | 6.99 | 0 | 0 | 0 |
| 22/01/2026 |
7.46
|
42,100 | 7.40 | 7.46 | 6.90 | 0 | 0 | 0 |
| 21/01/2026 |
7.41
|
7,700 | 7.25 | 7.73 | 7.01 | 0 | 0 | 0 |
| 20/01/2026 |
7.31
|
800 | 6.97 | 7.31 | 6.97 | 0 | 0 | 0 |
| 19/01/2026 |
7.31
|
8,300 | 7.09 | 7.46 | 6.81 | 0 | 0 | 0 |
| 16/01/2026 |
6.98
|
5,500 | 6.95 | 7.18 | 6.83 | 0 | 0 | 0 |
| 15/01/2026 |
7.22
|
27,100 | 7.07 | 7.32 | 6.93 | 0 | 0 | 0 |
| 14/01/2026 |
7.07
|
25,600 | 7.09 | 7.55 | 7.07 | 0 | 0 | 0 |
| 13/01/2026 |
7.59
|
21,900 | 7.50 | 7.65 | 7.00 | 0 | 0 | 0 |
| 12/01/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |