| 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) |
-0.21 | -2.54% | 4,424,200 | 0 | 0 |
7.92
8.28
7.92
|
|
2 tháng
(2026-08-05) |
-0.28 | -3.35% | 5,644,400 | 0 | 0 |
7.92
8.36
7.92
|
|
3 tháng
(2026-07-06) |
-0.41 | -4.83% | 11,132,500 | 0 | 0 |
7.92
8.51
7.92
|
|
6 tháng
(2026-04-07) |
-0.23 | -2.77% | 25,965,900 | 0 | 0 |
7.92
8.63
7.92
|
|
12 tháng
(2025-10-09) |
-0.09 | -1.10% | 53,592,900 | 0 | 0 |
7.92
8.63
7.92
|
|
24 tháng
(2024-10-14) |
2.50 | 44.88% | 125,551,800 | 0 | 0 |
5.38
8.63
7.92
|
|
36 tháng
(2023-10-20) |
2.40 | 42.25% | 206,101,900 | 0 | 0 |
4.27
8.63
7.92
|
|
60 tháng
(2021-11-01) |
-1.41 | -14.88% | 416,396,700 | 0 | 0 |
2.38
13.27
7.92
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
8.52
|
222,400 | 8.52 | 8.52 | 8.46 | 0 | 0 | 0 |
| 09/06/2026 |
8.52
|
252,700 | 8.47 | 8.54 | 8.46 | 0 | 0 | 0 |
| 08/06/2026 |
8.50
|
189,100 | 8.55 | 8.58 | 8.50 | 0 | 0 | 0 |
| 05/06/2026 |
8.58
|
229,600 | 8.55 | 8.58 | 8.50 | 0 | 0 | 0 |
| 04/06/2026 |
8.55
|
151,600 | 8.55 | 8.57 | 8.52 | 0 | 0 | 0 |
| 03/06/2026 |
8.57
|
374,100 | 8.53 | 8.57 | 8.50 | 0 | 0 | 0 |
| 02/06/2026 |
8.50
|
172,300 | 8.49 | 8.52 | 8.48 | 0 | 0 | 0 |
| 01/06/2026 |
8.51
|
168,700 | 8.50 | 8.52 | 8.48 | 0 | 0 | 0 |
| 29/05/2026 |
8.50
|
197,900 | 8.50 | 8.52 | 8.49 | 0 | 0 | 0 |
| 28/05/2026 |
8.50
|
276,300 | 8.48 | 8.52 | 8.46 | 0 | 0 | 0 |
| 27/05/2026 |
8.49
|
247,400 | 8.50 | 8.50 | 8.46 | 0 | 0 | 0 |
| 26/05/2026 |
8.50
|
205,100 | 8.46 | 8.50 | 8.45 | 0 | 0 | 0 |
| 25/05/2026 |
8.47
|
184,100 | 8.47 | 8.48 | 8.42 | 0 | 0 | 0 |
| 22/05/2026 |
8.47
|
251,400 | 8.44 | 8.48 | 8.43 | 0 | 0 | 0 |
| 21/05/2026 |
8.44
|
191,600 | 8.46 | 8.46 | 8.41 | 0 | 0 | 0 |
| 20/05/2026 |
8.42
|
228,200 | 8.44 | 8.45 | 8.39 | 0 | 0 | 0 |
| 19/05/2026 |
8.44
|
201,700 | 8.43 | 8.47 | 8.40 | 0 | 0 | 0 |
| 18/05/2026 |
8.48
|
328,700 | 8.41 | 8.48 | 8.35 | 0 | 0 | 0 |
| 15/05/2026 |
8.40
|
189,700 | 8.45 | 8.46 | 8.39 | 0 | 0 | 0 |
| 14/05/2026 |
8.45
|
325,300 | 8.42 | 8.50 | 8.40 | 0 | 0 | 0 |
| 13/05/2026 |
8.44
|
215,800 | 8.46 | 8.46 | 8.40 | 0 | 0 | 0 |
| 12/05/2026 |
8.48
|
360,200 | 8.35 | 8.48 | 8.35 | 0 | 0 | 0 |
| 11/05/2026 |
8.40
|
235,000 | 8.43 | 8.45 | 8.35 | 0 | 0 | 0 |
| 08/05/2026 |
8.45
|
349,000 | 8.56 | 8.57 | 8.26 | 0 | 0 | 0 |
| 07/05/2026 |
8.55
|
368,000 | 8.63 | 8.70 | 8.52 | 0 | 0 | 0 |
| 06/05/2026 |
8.63
|
253,000 | 8.60 | 8.66 | 8.53 | 0 | 0 | 0 |
| 05/05/2026 |
8.63
|
846,700 | 8.52 | 8.70 | 8.50 | 0 | 0 | 0 |
| 04/05/2026 |
8.55
|
627,500 | 8.39 | 8.59 | 8.38 | 0 | 0 | 0 |
| 29/04/2026 |
8.40
|
171,500 | 8.36 | 8.41 | 8.36 | 0 | 0 | 0 |
| 28/04/2026 |
8.38
|
372,100 | 8.34 | 8.38 | 8.32 | 0 | 0 | 0 |
| 24/04/2026 |
8.35
|
191,500 | 8.30 | 8.36 | 8.28 | 0 | 0 | 0 |
| 23/04/2026 |
8.35
|
302,100 | 8.36 | 8.38 | 8.33 | 0 | 0 | 0 |
| 22/04/2026 |
8.38
|
336,800 | 8.33 | 8.38 | 8.30 | 0 | 0 | 0 |
| 21/04/2026 |
8.33
|
162,700 | 8.35 | 8.35 | 8.30 | 0 | 0 | 0 |
| 20/04/2026 |
8.33
|
224,400 | 8.37 | 8.37 | 8.33 | 0 | 0 | 0 |
| 17/04/2026 |
8.37
|
256,500 | 8.31 | 8.38 | 8.31 | 0 | 0 | 0 |
| 16/04/2026 |
8.32
|
205,800 | 8.28 | 8.33 | 8.26 | 0 | 0 | 0 |
| 15/04/2026 |
8.28
|
152,300 | 8.34 | 8.36 | 8.28 | 0 | 0 | 0 |
| 14/04/2026 |
8.36
|
176,600 | 8.31 | 8.36 | 8.26 | 0 | 0 | 0 |
| 13/04/2026 |
8.33
|
183,000 | 8.30 | 8.34 | 8.28 | 0 | 0 | 0 |
| 10/04/2026 |
8.31
|
121,500 | 8.32 | 8.36 | 8.30 | 0 | 0 | 0 |
| 09/04/2026 |
8.34
|
172,100 | 8.31 | 8.38 | 8.30 | 0 | 0 | 0 |
| 08/04/2026 |
8.32
|
213,700 | 8.28 | 8.35 | 8.28 | 0 | 0 | 0 |
| 07/04/2026 |
8.30
|
121,600 | 8.35 | 8.35 | 8.25 | 0 | 0 | 0 |
| 06/04/2026 |
8.32
|
218,800 | 8.26 | 8.33 | 8.25 | 0 | 0 | 0 |
| 03/04/2026 |
8.26
|
157,300 | 8.22 | 8.30 | 8.20 | 0 | 0 | 0 |
| 02/04/2026 |
8.22
|
152,800 | 8.28 | 8.33 | 8.22 | 0 | 0 | 0 |
| 01/04/2026 |
8.32
|
199,700 | 8.30 | 8.35 | 8.25 | 0 | 0 | 0 |
| 31/03/2026 |
8.30
|
233,700 | 8.35 | 8.41 | 8.30 | 0 | 0 | 0 |
| 30/03/2026 |
8.37
|
324,200 | 8.35 | 8.40 | 8.25 | 0 | 0 | 0 |
| 27/03/2026 |
8.35
|
141,200 | 8.28 | 8.40 | 8.26 | 0 | 0 | 0 |
| 26/03/2026 |
8.30
|
223,600 | 8.25 | 8.36 | 8.20 | 0 | 0 | 0 |
| 25/03/2026 |
8.30
|
502,900 | 8.46 | 8.47 | 8.21 | 0 | 0 | 0 |
| 24/03/2026 |
8.50
|
659,700 | 8 | 8.50 | 8 | 0 | 0 | 0 |
| 23/03/2026 |
8
|
82,500 | 8.01 | 8.01 | 7.80 | 0 | 0 | 0 |
| 20/03/2026 |
8.01
|
75,100 | 8.05 | 8.06 | 7.95 | 0 | 0 | 0 |
| 19/03/2026 |
8.07
|
85,500 | 8.15 | 8.18 | 8 | 0 | 0 | 0 |
| 18/03/2026 |
8.10
|
116,100 | 8.18 | 8.23 | 8.10 | 0 | 0 | 0 |
| 17/03/2026 |
8.20
|
304,900 | 7.80 | 8.20 | 7.80 | 0 | 0 | 0 |
| 16/03/2026 |
7.96
|
222,800 | 7.95 | 7.99 | 7.90 | 0 | 0 | 0 |
| 13/03/2026 |
7.96
|
100,200 | 8 | 8.15 | 7.96 | 0 | 0 | 0 |
| 12/03/2026 |
8.15
|
230,000 | 7.93 | 8.15 | 7.93 | 0 | 0 | 0 |
| 11/03/2026 |
8
|
80,000 | 7.98 | 8.04 | 7.80 | 0 | 0 | 0 |
| 10/03/2026 |
8
|
113,000 | 8.14 | 8.14 | 8 | 0 | 0 | 0 |
| 09/03/2026 |
8.08
|
234,800 | 8.40 | 8.40 | 7.83 | 0 | 0 | 0 |
| 06/03/2026 |
8.41
|
96,900 | 8.43 | 8.44 | 8.40 | 0 | 0 | 0 |
| 05/03/2026 |
8.43
|
110,200 | 8.40 | 8.45 | 8.40 | 0 | 0 | 0 |
| 04/03/2026 |
8.40
|
93,200 | 8.45 | 8.45 | 8.35 | 0 | 0 | 0 |
| 03/03/2026 |
8.45
|
168,000 | 8.42 | 8.45 | 8.32 | 0 | 0 | 0 |
| 02/03/2026 |
8.42
|
82,500 | 8.46 | 8.46 | 8.38 | 0 | 0 | 0 |
| 27/02/2026 |
8.47
|
538,500 | 8.45 | 8.49 | 8.43 | 0 | 0 | 0 |
| 26/02/2026 |
8.46
|
86,200 | 8.44 | 8.46 | 8.42 | 0 | 0 | 0 |
| 25/02/2026 |
8.46
|
275,900 | 8.44 | 8.47 | 8.41 | 0 | 0 | 0 |
| 24/02/2026 |
8.45
|
625,200 | 8.43 | 8.45 | 8.40 | 0 | 0 | 0 |
| 23/02/2026 |
8.45
|
151,700 | 8.42 | 8.46 | 8.40 | 0 | 0 | 0 |
| 13/02/2026 |
8.43
|
57,100 | 8.43 | 8.44 | 8.41 | 0 | 0 | 0 |
| 12/02/2026 |
8.43
|
95,600 | 8.47 | 8.47 | 8.40 | 0 | 0 | 0 |
| 11/02/2026 |
8.47
|
233,100 | 8.42 | 8.50 | 8.40 | 0 | 0 | 0 |
| 10/02/2026 |
8.43
|
82,400 | 8.42 | 8.45 | 8.42 | 0 | 0 | 0 |
| 09/02/2026 |
8.44
|
102,900 | 8.41 | 8.44 | 8.38 | 0 | 0 | 0 |
| 06/02/2026 |
8.41
|
111,900 | 8.40 | 8.43 | 8.38 | 0 | 0 | 0 |
| 05/02/2026 |
8.41
|
126,900 | 8.43 | 8.45 | 8.38 | 0 | 0 | 0 |
| 04/02/2026 |
8.44
|
213,400 | 8.39 | 8.47 | 8.36 | 0 | 0 | 0 |
| 03/02/2026 |
8.41
|
153,600 | 8.45 | 8.45 | 8.40 | 0 | 0 | 0 |
| 02/02/2026 |
8.45
|
163,000 | 8.48 | 8.50 | 8.40 | 0 | 0 | 0 |
| 30/01/2026 |
8.46
|
434,300 | 8.30 | 8.47 | 8.28 | 0 | 0 | 0 |
| 29/01/2026 |
8.31
|
184,300 | 8.29 | 8.31 | 8.25 | 0 | 0 | 0 |
| 28/01/2026 |
8.30
|
112,400 | 8.25 | 8.30 | 8.23 | 0 | 0 | 0 |
| 27/01/2026 |
8.28
|
137,300 | 8.25 | 8.28 | 8.25 | 0 | 0 | 0 |
| 26/01/2026 |
8.25
|
170,900 | 8.28 | 8.28 | 8.20 | 0 | 0 | 0 |
| 23/01/2026 |
8.28
|
120,600 | 8.29 | 8.29 | 8.25 | 0 | 0 | 0 |
| 22/01/2026 |
8.29
|
371,000 | 8.29 | 8.30 | 8.25 | 0 | 0 | 0 |
| 21/01/2026 |
8.29
|
131,300 | 8.25 | 8.29 | 8.25 | 0 | 0 | 0 |
| 20/01/2026 |
8.28
|
166,800 | 8.23 | 8.29 | 8.20 | 0 | 0 | 0 |
| 19/01/2026 |
8.24
|
396,600 | 8.22 | 8.24 | 8.20 | 0 | 0 | 0 |
| 16/01/2026 |
8.24
|
31,800 | 8.23 | 8.24 | 8.20 | 0 | 0 | 0 |
| 15/01/2026 |
8.24
|
406,300 | 8.23 | 8.25 | 8.19 | 0 | 0 | 0 |
| 14/01/2026 |
8.25
|
51,900 | 8.25 | 8.28 | 8.22 | 0 | 0 | 0 |
| 13/01/2026 |
8.28
|
56,700 | 8.24 | 8.28 | 8.24 | 0 | 0 | 0 |
| 12/01/2026 |
8.28
|
47,700 | 8.26 | 8.28 | 8.22 | 0 | 0 | 0 |