| 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) |
-0.12 | -1.61% | 21,600 | 0 | 0 |
7
8
7
|
|
2 tháng
(2026-08-10) |
0.64 | 9.63% | 52,900 | 0 | 0 |
6.66
8
7
|
|
3 tháng
(2026-07-10) |
-0.12 | -1.61% | 82,100 | 0 | 0 |
6.66
8
7
|
|
6 tháng
(2026-04-13) |
-0.21 | -2.86% | 365,800 | 0 | 0 |
6.66
8.56
7
|
|
12 tháng
(2025-10-13) |
-2.31 | -24.02% | 1,364,900 | 0 | 0 |
6.66
10.18
7
|
|
24 tháng
(2024-10-18) |
-3.61 | -33.07% | 2,330,862 | 0 | 0 |
6.66
11.70
7
|
|
36 tháng
(2023-10-24) |
-1.88 | -20.44% | 3,094,524 | 0 | 0 |
6.42
11.70
7
|
|
60 tháng
(2021-11-03) |
-3.12 | -29.95% | 7,734,621 | 0 | 0 |
6.02
11.75
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
7.32
|
6,400 | 7.42 | 7.42 | 7.32 | 0 | 0 | 0 |
| 10/06/2026 |
7.42
|
1,900 | 7.42 | 7.42 | 7.32 | 0 | 0 | 0 |
| 09/06/2026 |
7.42
|
4,300 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 08/06/2026 |
7.32
|
4,000 | 7.42 | 7.42 | 7.32 | 0 | 0 | 0 |
| 05/06/2026 |
7.32
|
5,100 | 7.42 | 7.42 | 7.32 | 0 | 0 | 0 |
| 04/06/2026 |
7.32
|
5,600 | 7.42 | 7.42 | 7.32 | 0 | 0 | 0 |
| 03/06/2026 |
7.42
|
11,600 | 7.32 | 7.42 | 7.32 | 0 | 0 | 0 |
| 02/06/2026 |
7.51
|
100 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 01/06/2026 |
7.51
|
400 | 7.80 | 7.80 | 7.51 | 0 | 0 | 0 |
| 29/05/2026 |
7.23
|
1,600 | 7.61 | 7.61 | 7.23 | 0 | 0 | 0 |
| 28/05/2026 |
7.42
|
1,300 | 7.51 | 7.51 | 7.42 | 0 | 0 | 0 |
| 27/05/2026 |
7.42
|
1,700 | 7.51 | 7.61 | 7.42 | 0 | 0 | 0 |
| 26/05/2026 |
7.51
|
800 | 7.61 | 7.61 | 7.51 | 0 | 0 | 0 |
| 25/05/2026 |
7.70
|
18,100 | 7.51 | 7.70 | 7.32 | 0 | 0 | 0 |
| 22/05/2026 |
7.61
|
2,500 | 7.70 | 7.70 | 7.61 | 0 | 0 | 0 |
| 21/05/2026 |
7.99
|
2,900 | 7.61 | 7.99 | 7.61 | 0 | 0 | 0 |
| 20/05/2026 |
7.70
|
7,000 | 7.42 | 7.80 | 7.42 | 0 | 0 | 0 |
| 19/05/2026 |
7.51
|
10,400 | 7.70 | 7.70 | 7.51 | 0 | 0 | 0 |
| 18/05/2026 |
7.61
|
1,000 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 15/05/2026 |
7.61
|
2,900 | 7.70 | 7.80 | 7.42 | 0 | 0 | 0 |
| 14/05/2026 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 13/05/2026 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 12/05/2026 |
7.61
|
500 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 11/05/2026 |
7.61
|
2,800 | 7.61 | 8.09 | 7.61 | 0 | 0 | 0 |
| 08/05/2026 |
8.09
|
200 | 8.47 | 8.47 | 8.09 | 0 | 0 | 0 |
| 07/05/2026 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 06/05/2026 |
7.80
|
13,900 | 7.90 | 8.37 | 7.80 | 0 | 0 | 0 |
| 05/05/2026 |
7.70
|
500 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 04/05/2026 |
7.61
|
4,200 | 7.70 | 7.70 | 7.32 | 0 | 0 | 0 |
| 29/04/2026 |
7.80
|
4,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 28/04/2026 |
7.80
|
700 | 7.70 | 7.99 | 7.70 | 0 | 0 | 0 |
| 24/04/2026 |
7.61
|
1,800 | 7.80 | 7.80 | 7.61 | 0 | 0 | 0 |
| 23/04/2026 |
7.80
|
28,100 | 7.51 | 8.37 | 7.42 | 0 | 0 | 0 |
| 22/04/2026 |
7.42
|
8,500 | 7.32 | 7.42 | 7.23 | 0 | 0 | 0 |
| 21/04/2026 |
7.51
|
12,400 | 7.32 | 7.51 | 7.23 | 0 | 0 | 0 |
| 20/04/2026 |
7.51
|
3,500 | 7.42 | 7.51 | 7.23 | 0 | 0 | 0 |
| 17/04/2026 |
7.32
|
7,100 | 7.32 | 7.42 | 7.32 | 0 | 0 | 0 |
| 16/04/2026 |
7.42
|
6,600 | 7.23 | 7.42 | 7.13 | 0 | 0 | 0 |
| 15/04/2026 |
7.13
|
15,900 | 7.13 | 7.51 | 7.13 | 0 | 0 | 0 |
| 14/04/2026 |
7.32
|
6,700 | 7.13 | 7.61 | 7.13 | 0 | 0 | 0 |
| 13/04/2026 |
7.51
|
14,600 | 7.13 | 7.51 | 7.13 | 0 | 0 | 0 |
| 10/04/2026 |
7.51
|
24,000 | 7.51 | 7.51 | 7.23 | 0 | 0 | 0 |
| 09/04/2026 |
7.42
|
18,900 | 7.13 | 7.90 | 7.13 | 0 | 0 | 0 |
| 08/04/2026 |
7.90
|
21,700 | 7.51 | 8.66 | 7.04 | 0 | 0 | 0 |
| 07/04/2026 |
8.09
|
8,700 | 8.18 | 8.47 | 8.09 | 0 | 0 | 0 |
| 06/04/2026 |
8.28
|
4,900 | 8.56 | 8.56 | 8.28 | 0 | 0 | 0 |
| 03/04/2026 |
8.56
|
800 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 02/04/2026 |
8.66
|
5,400 | 8.66 | 8.66 | 8.56 | 0 | 0 | 0 |
| 01/04/2026 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 31/03/2026 |
8.56
|
9,300 | 8.75 | 8.75 | 8.56 | 0 | 0 | 0 |
| 30/03/2026 |
8.94
|
100 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 27/03/2026 |
8.94
|
700 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 26/03/2026 |
8.94
|
800 | 8.56 | 8.94 | 8.56 | 0 | 0 | 0 |
| 25/03/2026 |
8.85
|
8,000 | 8.66 | 8.85 | 8.56 | 0 | 0 | 0 |
| 24/03/2026 |
8.85
|
8,500 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 23/03/2026 |
8.75
|
1,000 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 20/03/2026 |
8.85
|
6,800 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 19/03/2026 |
8.94
|
1,000 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 18/03/2026 |
8.94
|
10,500 | 8.94 | 8.94 | 8.85 | 0 | 0 | 0 |
| 17/03/2026 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 16/03/2026 |
8.94
|
4,900 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 13/03/2026 |
8.56
|
1,600 | 8.94 | 8.94 | 8.56 | 0 | 0 | 0 |
| 12/03/2026 |
9.23
|
15,500 | 8.66 | 9.23 | 8.66 | 0 | 0 | 0 |
| 11/03/2026 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 10/03/2026 |
9.04
|
600 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 09/03/2026 |
9.04
|
1,300 | 9.04 | 9.04 | 8.94 | 0 | 0 | 0 |
| 06/03/2026 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 05/03/2026 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 04/03/2026 |
9.23
|
100 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 03/03/2026 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
| 02/03/2026 |
9.13
|
14,500 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
| 27/02/2026 |
9.23
|
18,000 | 9.23 | 9.32 | 9.13 | 0 | 0 | 0 |
| 26/02/2026 |
9.23
|
29,700 | 8.85 | 9.23 | 8.75 | 0 | 0 | 0 |
| 25/02/2026 |
8.75
|
2,800 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 24/02/2026 |
8.66
|
19,300 | 8.66 | 8.66 | 8.56 | 0 | 0 | 0 |
| 23/02/2026 |
8.56
|
20,500 | 8.56 | 8.56 | 8.28 | 0 | 0 | 0 |
| 13/02/2026 |
8.56
|
100 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 12/02/2026 |
8.28
|
10,700 | 8.37 | 8.37 | 8.28 | 0 | 0 | 0 |
| 11/02/2026 |
8.47
|
3,000 | 8.56 | 8.56 | 8.37 | 0 | 0 | 0 |
| 10/02/2026 |
8.56
|
1,200 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 09/02/2026 |
8.47
|
5,000 | 8.56 | 8.56 | 8.47 | 0 | 0 | 0 |
| 06/02/2026 |
8.56
|
2,600 | 8.75 | 8.75 | 8.56 | 0 | 0 | 0 |
| 05/02/2026 |
8.75
|
500 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 04/02/2026 |
8.66
|
27,900 | 8.66 | 8.75 | 8.66 | 0 | 0 | 0 |
| 03/02/2026 |
8.66
|
14,000 | 8.85 | 8.85 | 8.66 | 0 | 0 | 0 |
| 02/02/2026 |
8.47
|
4,700 | 8.66 | 8.66 | 8.47 | 0 | 0 | 0 |
| 30/01/2026 |
8.85
|
54,600 | 8.56 | 9.13 | 8.56 | 0 | 0 | 0 |
| 29/01/2026 |
8.66
|
46,600 | 8.47 | 9.13 | 8.18 | 0 | 0 | 0 |
| 28/01/2026 |
8.56
|
33,600 | 8.66 | 8.75 | 8.47 | 0 | 0 | 0 |
| 27/01/2026 |
8.94
|
1,100 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 26/01/2026 |
9.04
|
3,500 | 9.23 | 9.23 | 8.85 | 0 | 0 | 0 |
| 23/01/2026 |
9.13
|
2,600 | 9.13 | 9.32 | 9.13 | 0 | 0 | 0 |
| 22/01/2026 |
9.13
|
22,700 | 9.13 | 9.23 | 7.90 | 0 | 0 | 0 |
| 21/01/2026 |
9.23
|
500 | 9.13 | 9.23 | 9.13 | 0 | 0 | 0 |
| 20/01/2026 |
9.13
|
44,600 | 9.32 | 9.32 | 9.04 | 0 | 0 | 0 |
| 19/01/2026 |
9.23
|
6,100 | 9.61 | 9.61 | 9.23 | 0 | 0 | 0 |
| 16/01/2026 |
9.80
|
15,700 | 9.51 | 10.08 | 9.04 | 0 | 0 | 0 |
| 15/01/2026 |
9.32
|
30,000 | 9.32 | 9.42 | 9.13 | 0 | 0 | 0 |
| 14/01/2026 |
9.32
|
32,500 | 9.42 | 9.42 | 9.32 | 0 | 0 | 0 |
| 13/01/2026 |
9.51
|
47,600 | 9.42 | 9.51 | 9.13 | 0 | 0 | 0 |