| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.20 | 2.86% | 224,200 | -23,000 | -0.2 |
6.90
8.40
7.10
|
|
2 tháng
(2026-07-20) |
-0.50 | -6.49% | 455,100 | -10,600 | -0.1 |
6.90
8.40
7.10
|
|
3 tháng
(2026-06-22) |
-0.60 | -7.69% | 657,200 | 6,400 | 0.0 |
6.90
8.40
7.10
|
|
6 tháng
(2026-03-23) |
-1.46 | -16.82% | 3,091,500 | -2,700 | -0.0 |
6.29
8.66
7.10
|
|
12 tháng
(2025-09-23) |
-0.27 | -3.63% | 7,550,700 | -289,800 | -2.3 |
6.29
9.57
7.10
|
|
24 tháng
(2024-09-30) |
-3.53 | -32.88% | 15,912,229 | -575,794 | -5.6 |
6.07
11.87
7.10
|
|
36 tháng
(2023-10-04) |
-3.30 | -31.45% | 22,239,084 | -700,694 | -7.1 |
5.62
11.87
7.10
|
|
60 tháng
(2021-10-14) |
-5.72 | -44.26% | 70,581,787 | -1,016,654 | -12.7 |
5.08
14.13
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
7.20
|
7,100 | 7.29 | 7.29 | 7.20 | 0 | 1,100 | -0.0 |
| 30/04/2026 |
6.29
|
5,100 | 6.38 | 6.38 | 6.29 | 0 | 0 | 0 |
| 29/04/2026 |
8.02
|
41,100 | 8.02 | 8.11 | 7.93 | 0 | 0 | 0 |
| 28/04/2026 |
7.93
|
96,600 | 8.02 | 8.11 | 7.84 | 0 | 0 | 0 |
| 27/04/2026 |
6.29
|
5,100 | 6.38 | 6.38 | 6.29 | 0 | 0 | 0 |
| 24/04/2026 |
8.11
|
52,300 | 8.11 | 8.20 | 8.11 | 0 | 0 | 0 |
| 23/04/2026 |
8.20
|
55,600 | 8.20 | 8.20 | 8.02 | 0 | 0 | 0 |
| 22/04/2026 |
8.20
|
76,500 | 8.20 | 8.38 | 8.20 | 1,000 | 0 | 0.0 |
| 21/04/2026 |
8.20
|
23,700 | 8.38 | 8.38 | 8.20 | 0 | 0 | 0 |
| 20/04/2026 |
8.29
|
50,200 | 8.29 | 8.47 | 8.29 | 0 | 0 | 0 |
| 17/04/2026 |
8.38
|
59,600 | 8.47 | 8.47 | 8.20 | 0 | 0 | 0 |
| 16/04/2026 |
8.47
|
34,400 | 8.47 | 8.47 | 8.38 | 0 | 0 | 0 |
| 15/04/2026 |
8.47
|
102,300 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 14/04/2026 |
8.47
|
26,500 | 8.38 | 8.47 | 8.29 | 0 | 0 | 0 |
| 13/04/2026 |
8.38
|
26,000 | 8.38 | 8.56 | 8.38 | 0 | 0 | 0 |
| 10/04/2026 |
8.29
|
35,400 | 8.20 | 8.38 | 8.20 | 0 | 0 | 0 |
| 09/04/2026 |
8.20
|
43,200 | 8.20 | 8.29 | 8.20 | 0 | 0 | 0 |
| 08/04/2026 |
8.20
|
39,300 | 8.38 | 8.38 | 8.20 | 0 | 5,000 | -0.0 |
| 07/04/2026 |
8.29
|
26,300 | 8.38 | 8.38 | 8.20 | 0 | 100 | -0.0 |
| 06/04/2026 |
8.38
|
47,100 | 8.47 | 8.56 | 8.38 | 0 | 0 | 0 |
| 03/04/2026 |
8.38
|
36,900 | 8.47 | 8.47 | 8.29 | 0 | 0 | 0 |
| 02/04/2026 |
8.38
|
29,100 | 8.38 | 8.56 | 8.38 | 0 | 0 | 0 |
| 01/04/2026 |
8.47
|
63,500 | 8.56 | 8.56 | 8.38 | 0 | 0 | 0 |
| 31/03/2026 |
8.56
|
58,000 | 8.66 | 8.75 | 8.56 | 0 | 0 | 0 |
| 30/03/2026 |
8.66
|
105,600 | 8.56 | 9.02 | 8.47 | 0 | 0 | 0 |
| 27/03/2026 |
8.56
|
42,300 | 8.56 | 8.56 | 8.47 | 0 | 0 | 0 |
| 26/03/2026 |
8.56
|
75,300 | 8.66 | 8.66 | 8.38 | 0 | 0 | 0 |
| 25/03/2026 |
8.66
|
114,300 | 8.47 | 8.66 | 8.47 | 0 | 0 | 0 |
| 24/03/2026 |
8.47
|
97,900 | 8.66 | 8.84 | 8.20 | 0 | 2,900 | -0.0 |
| 23/03/2026 |
8.66
|
176,100 | 9.29 | 9.29 | 8.66 | 4,000 | 0 | 0.0 |
| 20/03/2026 |
9.02
|
222,100 | 8.56 | 9.11 | 8.47 | 0 | 0 | 0 |
| 19/03/2026 |
8.47
|
42,200 | 8.47 | 8.47 | 8.29 | 0 | 0 | 0 |
| 18/03/2026 |
8.38
|
28,900 | 8.20 | 8.38 | 8.20 | 0 | 0 | 0 |
| 17/03/2026 |
8.20
|
69,900 | 8.47 | 8.47 | 8.11 | 0 | 0 | 0 |
| 16/03/2026 |
8.47
|
70,000 | 8.56 | 8.56 | 8.29 | 500 | 0 | 0.0 |
| 13/03/2026 |
8.56
|
119,900 | 8.84 | 8.93 | 8.47 | 6,000 | 0 | 0.1 |
| 12/03/2026 |
8.75
|
151,100 | 8.20 | 8.93 | 8.20 | 500 | 0 | 0.0 |
| 11/03/2026 |
8.20
|
164,400 | 8.38 | 8.38 | 7.84 | 3,800 | 0 | 0.0 |
| 10/03/2026 |
8.38
|
106,100 | 8.66 | 8.75 | 8.11 | 1,500 | 0 | 0.0 |
| 09/03/2026 |
8.56
|
341,800 | 8.75 | 9.48 | 8.47 | 4,600 | 0 | 0.0 |
| 06/03/2026 |
8.66
|
161,900 | 8.93 | 9.38 | 8.66 | 300 | 0 | 0.0 |
| 05/03/2026 |
8.84
|
175,200 | 9.84 | 9.84 | 8.66 | 0 | 0 | 0 |
| 04/03/2026 |
9.57
|
545,200 | 8.84 | 9.57 | 8.84 | 0 | 5,500 | -0.1 |
| 03/03/2026 |
8.75
|
424,400 | 8.20 | 8.84 | 8.20 | 0 | 4,300 | -0.0 |
| 02/03/2026 |
8.11
|
141,000 | 7.74 | 8.20 | 7.56 | 0 | 1,000 | -0.0 |
| 27/02/2026 |
7.74
|
15,900 | 7.74 | 7.93 | 7.65 | 0 | 0 | 0 |
| 26/02/2026 |
7.74
|
5,700 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 25/02/2026 |
7.74
|
10,500 | 7.74 | 7.74 | 7.65 | 0 | 0 | 0 |
| 24/02/2026 |
7.74
|
48,300 | 7.65 | 8.20 | 7.56 | 0 | 0 | 0 |
| 23/02/2026 |
7.74
|
14,100 | 7.65 | 7.74 | 7.65 | 0 | 0 | 0 |
| 20/02/2026 |
6.29
|
5,100 | 6.38 | 6.38 | 6.29 | 0 | 0 | 0 |
| 19/02/2026 |
6.29
|
5,100 | 6.38 | 6.38 | 6.29 | 0 | 0 | 0 |
| 18/02/2026 |
6.29
|
5,100 | 6.38 | 6.38 | 6.29 | 0 | 0 | 0 |
| 17/02/2026 |
6.29
|
5,100 | 6.38 | 6.38 | 6.29 | 0 | 0 | 0 |
| 16/02/2026 |
6.29
|
5,100 | 6.38 | 6.38 | 6.29 | 0 | 0 | 0 |
| 13/02/2026 |
7.65
|
11,200 | 7.56 | 7.65 | 7.56 | 100 | 0 | 0.0 |
| 12/02/2026 |
7.65
|
2,500 | 7.56 | 7.65 | 7.56 | 500 | 0 | 0.0 |
| 11/02/2026 |
7.56
|
12,300 | 7.47 | 7.56 | 7.47 | 100 | 0 | 0.0 |
| 10/02/2026 |
7.47
|
10,700 | 7.56 | 7.56 | 7.47 | 0 | 0 | 0 |
| 09/02/2026 |
7.65
|
8,800 | 7.65 | 7.65 | 7.56 | 0 | 0 | 0 |
| 06/02/2026 |
7.65
|
68,400 | 7.74 | 7.74 | 7.47 | 1,000 | 0 | 0.0 |
| 05/02/2026 |
7.74
|
2,800 | 7.74 | 7.74 | 7.65 | 0 | 0 | 0 |
| 04/02/2026 |
7.74
|
18,900 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 03/02/2026 |
7.84
|
20,300 | 7.84 | 7.93 | 7.84 | 0 | 0 | 0 |
| 02/02/2026 |
7.84
|
61,200 | 8.02 | 8.02 | 7.84 | 1,100 | 0 | 0.0 |
| 30/01/2026 |
8.02
|
14,200 | 7.93 | 8.02 | 7.84 | 0 | 0 | 0 |
| 29/01/2026 |
7.93
|
2,500 | 7.93 | 8.02 | 7.93 | 0 | 0 | 0 |
| 28/01/2026 |
8.02
|
73,800 | 8.02 | 8.11 | 7.93 | 0 | 0 | 0 |
| 27/01/2026 |
8.02
|
6,700 | 7.93 | 8.02 | 7.84 | 0 | 0 | 0 |
| 26/01/2026 |
8.02
|
37,400 | 8.02 | 8.02 | 7.84 | 0 | 0 | 0 |
| 23/01/2026 |
8.20
|
49,300 | 8.20 | 8.38 | 8.02 | 0 | 0 | 0 |
| 22/01/2026 |
8.20
|
39,300 | 8.20 | 8.20 | 8.11 | 100 | 0 | 0.0 |
| 21/01/2026 |
8.29
|
71,700 | 8.20 | 8.38 | 8.20 | 0 | 0 | 0 |
| 20/01/2026 |
7.93
|
8,100 | 8.20 | 8.20 | 7.93 | 0 | 0 | 0 |
| 19/01/2026 |
8.20
|
82,100 | 8.11 | 8.38 | 8.02 | 0 | 1,100 | -0.0 |
| 16/01/2026 |
8.02
|
50,800 | 7.56 | 8.20 | 7.56 | 0 | 1,000 | -0.0 |
| 15/01/2026 |
7.56
|
99,500 | 7.38 | 7.56 | 7.20 | 0 | 67,500 | -0.5 |
| 14/01/2026 |
7.29
|
14,000 | 7.38 | 7.38 | 7.20 | 0 | 1,000 | -0.0 |
| 13/01/2026 |
7.38
|
62,400 | 7.20 | 7.38 | 6.65 | 0 | 12,000 | -0.1 |
| 12/01/2026 |
7.29
|
4,600 | 7.20 | 7.29 | 7.20 | 0 | 0 | 0 |
| 09/01/2026 |
7.29
|
40,200 | 7.29 | 7.29 | 7.29 | 0 | 23,000 | -0.2 |
| 08/01/2026 |
7.29
|
20,000 | 7.20 | 7.29 | 7.20 | 0 | 0 | 0 |
| 07/01/2026 |
7.20
|
9,000 | 7.29 | 7.29 | 7.20 | 0 | 0 | 0 |
| 06/01/2026 |
7.20
|
3,700 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 05/01/2026 |
7.20
|
7,100 | 7.29 | 7.29 | 7.20 | 0 | 1,100 | -0.0 |
| 02/01/2026 |
8.02
|
14,200 | 7.93 | 8.02 | 7.84 | 0 | 0 | 0 |
| 01/01/2026 |
7.20
|
400 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 31/12/2025 |
7.20
|
400 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 30/12/2025 |
7.20
|
300 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 29/12/2025 |
7.20
|
2,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 26/12/2025 |
7.20
|
5,300 | 7.20 | 7.20 | 7.11 | 0 | 0 | 0 |
| 25/12/2025 |
7.29
|
8,400 | 7.20 | 7.29 | 7.20 | 0 | 0 | 0 |
| 24/12/2025 |
7.29
|
15,400 | 7.20 | 7.29 | 7.20 | 0 | 0 | 0 |
| 23/12/2025 |
7.20
|
6,700 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 22/12/2025 |
7.20
|
15,700 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 19/12/2025 |
7.20
|
7,800 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 18/12/2025 |
7.20
|
5,500 | 7.20 | 7.20 | 7.11 | 0 | 0 | 0 |
| 17/12/2025 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 16/12/2025 |
7.29
|
12,600 | 7.11 | 7.29 | 7.11 | 0 | 0 | 0 |
| 15/12/2025 |
7.20
|
8,700 | 7.11 | 7.20 | 7.11 | 0 | 0 | 0 |