| 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) |
-0.80 | -11.43% | 246,400 | 0 | 0 |
5.96
8.20
6.19
|
|
2 tháng
(2026-07-20) |
-0.81 | -11.55% | 436,300 | 0 | 0 |
5.96
8.20
6.19
|
|
3 tháng
(2026-06-22) |
-1.28 | -17.11% | 954,100 | 0 | 0 |
5.96
8.20
6.19
|
|
6 tháng
(2026-03-23) |
-1.10 | -15.07% | 2,648,600 | 0 | 0 |
5.96
8.20
6.19
|
|
12 tháng
(2025-09-23) |
-3.25 | -34.39% | 8,170,400 | 0 | 0 |
5.96
9.83
6.19
|
|
24 tháng
(2024-09-30) |
-2.97 | -32.39% | 42,632,400 | 0 | 0 |
5.95
10.70
6.19
|
|
36 tháng
(2023-10-04) |
1.15 | 22.77% | 148,874,900 | 0 | 0 |
4.61
10.70
6.19
|
|
60 tháng
(2021-10-14) |
-15.63 | -71.60% | 567,907,800 | 1,807,934 | 33.1 |
3.10
30.04
6.19
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
8.08
|
61,200 | 8.05 | 8.15 | 8.05 | 0 | 0 | 0 |
| 30/04/2026 |
5.96
|
7,300 | 6.35 | 6.35 | 5.96 | 0 | 0 | 0 |
| 29/04/2026 |
7.42
|
8,700 | 7.16 | 7.42 | 7.16 | 0 | 0 | 0 |
| 28/04/2026 |
7.48
|
6,700 | 7.12 | 7.48 | 7.12 | 0 | 0 | 0 |
| 27/04/2026 |
5.96
|
7,300 | 6.35 | 6.35 | 5.96 | 0 | 0 | 0 |
| 24/04/2026 |
7.49
|
8,300 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 23/04/2026 |
7.50
|
11,300 | 7.75 | 7.75 | 7.20 | 0 | 0 | 0 |
| 22/04/2026 |
7.65
|
15,400 | 7.54 | 7.65 | 7.48 | 0 | 0 | 0 |
| 21/04/2026 |
7.75
|
55,800 | 7.53 | 7.78 | 7.50 | 0 | 0 | 0 |
| 20/04/2026 |
7.62
|
17,900 | 7.60 | 7.66 | 7.58 | 0 | 0 | 0 |
| 17/04/2026 |
7.65
|
26,100 | 7.56 | 7.68 | 7.52 | 0 | 0 | 0 |
| 16/04/2026 |
7.70
|
31,400 | 7.60 | 7.70 | 7.51 | 0 | 0 | 0 |
| 15/04/2026 |
7.70
|
73,100 | 7.76 | 7.76 | 7.52 | 0 | 0 | 0 |
| 14/04/2026 |
7.58
|
37,700 | 7.60 | 7.60 | 7.53 | 0 | 0 | 0 |
| 13/04/2026 |
7.59
|
34,300 | 7.57 | 7.59 | 7.50 | 0 | 0 | 0 |
| 10/04/2026 |
7.59
|
19,200 | 7.54 | 7.78 | 7.54 | 0 | 0 | 0 |
| 09/04/2026 |
7.55
|
9,300 | 7.78 | 7.78 | 7.49 | 0 | 0 | 0 |
| 08/04/2026 |
7.67
|
38,100 | 7.66 | 7.67 | 7.53 | 0 | 0 | 0 |
| 07/04/2026 |
7.48
|
2,100 | 7.70 | 7.70 | 7.47 | 0 | 0 | 0 |
| 06/04/2026 |
7.47
|
28,300 | 7.42 | 7.50 | 7.42 | 0 | 0 | 0 |
| 03/04/2026 |
7.46
|
68,700 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 02/04/2026 |
7.41
|
36,100 | 7.52 | 7.52 | 7.40 | 0 | 0 | 0 |
| 01/04/2026 |
7.48
|
36,800 | 7.49 | 7.50 | 7.40 | 0 | 0 | 0 |
| 31/03/2026 |
7.34
|
37,400 | 7.30 | 7.45 | 7.30 | 0 | 0 | 0 |
| 30/03/2026 |
7.32
|
9,600 | 7.18 | 7.33 | 7.18 | 0 | 0 | 0 |
| 27/03/2026 |
7.25
|
56,200 | 7.12 | 7.34 | 7.12 | 0 | 0 | 0 |
| 26/03/2026 |
7.11
|
18,000 | 7.09 | 7.20 | 7.09 | 0 | 0 | 0 |
| 25/03/2026 |
7.09
|
10,400 | 7.11 | 7.25 | 7.05 | 0 | 0 | 0 |
| 24/03/2026 |
7.11
|
5,700 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 23/03/2026 |
7.30
|
13,400 | 7.10 | 7.30 | 6.88 | 0 | 0 | 0 |
| 20/03/2026 |
7.31
|
1,400 | 7.11 | 7.31 | 7.11 | 0 | 0 | 0 |
| 19/03/2026 |
7.31
|
2,300 | 7.12 | 7.40 | 7.12 | 0 | 0 | 0 |
| 18/03/2026 |
7.40
|
5,100 | 7.48 | 7.50 | 7.40 | 0 | 0 | 0 |
| 17/03/2026 |
7.50
|
11,900 | 7.11 | 7.54 | 7.10 | 0 | 0 | 0 |
| 16/03/2026 |
7.34
|
4,900 | 7.62 | 7.62 | 7.24 | 0 | 0 | 0 |
| 13/03/2026 |
7.34
|
3,400 | 7.37 | 7.37 | 7.30 | 0 | 0 | 0 |
| 12/03/2026 |
7.38
|
4,600 | 7.38 | 7.38 | 7.15 | 0 | 0 | 0 |
| 11/03/2026 |
7.39
|
4,400 | 7.45 | 7.45 | 7.20 | 0 | 0 | 0 |
| 10/03/2026 |
7.15
|
64,300 | 7.16 | 7.45 | 6.95 | 0 | 0 | 0 |
| 09/03/2026 |
7.32
|
27,800 | 7.33 | 7.34 | 7.32 | 0 | 0 | 0 |
| 06/03/2026 |
7.87
|
61,600 | 7.98 | 7.98 | 7.87 | 0 | 0 | 0 |
| 05/03/2026 |
7.88
|
39,200 | 7.75 | 8.01 | 7.75 | 0 | 0 | 0 |
| 04/03/2026 |
7.75
|
47,300 | 8.03 | 8.03 | 7.65 | 0 | 0 | 0 |
| 03/03/2026 |
7.89
|
67,000 | 7.85 | 7.96 | 7.51 | 0 | 0 | 0 |
| 02/03/2026 |
7.85
|
33,800 | 7.65 | 7.89 | 7.65 | 0 | 0 | 0 |
| 27/02/2026 |
8
|
29,700 | 7.99 | 8.06 | 7.95 | 0 | 0 | 0 |
| 26/02/2026 |
7.99
|
19,200 | 7.87 | 8.09 | 7.87 | 0 | 0 | 0 |
| 25/02/2026 |
7.95
|
45,400 | 8.28 | 8.28 | 7.89 | 0 | 0 | 0 |
| 24/02/2026 |
7.95
|
57,800 | 7.91 | 7.99 | 7.85 | 0 | 0 | 0 |
| 23/02/2026 |
7.85
|
19,500 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
| 20/02/2026 |
5.96
|
7,300 | 6.35 | 6.35 | 5.96 | 0 | 0 | 0 |
| 19/02/2026 |
5.96
|
7,300 | 6.35 | 6.35 | 5.96 | 0 | 0 | 0 |
| 18/02/2026 |
5.96
|
7,300 | 6.35 | 6.35 | 5.96 | 0 | 0 | 0 |
| 17/02/2026 |
5.96
|
7,300 | 6.35 | 6.35 | 5.96 | 0 | 0 | 0 |
| 16/02/2026 |
5.96
|
7,300 | 6.35 | 6.35 | 5.96 | 0 | 0 | 0 |
| 13/02/2026 |
7.80
|
8,000 | 7.96 | 7.96 | 7.79 | 0 | 0 | 0 |
| 12/02/2026 |
7.77
|
46,600 | 8 | 8 | 7.77 | 0 | 0 | 0 |
| 11/02/2026 |
7.99
|
25,300 | 7.98 | 8 | 7.97 | 0 | 0 | 0 |
| 10/02/2026 |
7.85
|
24,700 | 7.95 | 7.95 | 7.85 | 0 | 0 | 0 |
| 09/02/2026 |
7.93
|
38,000 | 7.99 | 7.99 | 7.90 | 0 | 0 | 0 |
| 06/02/2026 |
7.98
|
71,700 | 8 | 8.10 | 7.98 | 0 | 0 | 0 |
| 05/02/2026 |
8
|
51,100 | 8 | 8 | 7.95 | 0 | 0 | 0 |
| 04/02/2026 |
8
|
13,700 | 7.99 | 8.13 | 7.95 | 0 | 0 | 0 |
| 03/02/2026 |
7.99
|
18,500 | 8.20 | 8.20 | 7.99 | 0 | 0 | 0 |
| 02/02/2026 |
7.95
|
8,900 | 7.85 | 7.95 | 7.85 | 0 | 0 | 0 |
| 30/01/2026 |
7.90
|
20,000 | 7.98 | 7.98 | 7.82 | 0 | 0 | 0 |
| 29/01/2026 |
7.97
|
11,400 | 8 | 8 | 7.92 | 0 | 0 | 0 |
| 28/01/2026 |
8
|
14,300 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 27/01/2026 |
7.99
|
11,800 | 8 | 8 | 7.92 | 0 | 0 | 0 |
| 26/01/2026 |
8
|
1,600 | 8.08 | 8.08 | 7.93 | 0 | 0 | 0 |
| 23/01/2026 |
8.09
|
79,700 | 8 | 8.21 | 8 | 0 | 0 | 0 |
| 22/01/2026 |
8.07
|
83,500 | 8.14 | 8.14 | 8 | 0 | 0 | 0 |
| 21/01/2026 |
8.14
|
66,800 | 7.73 | 8.14 | 7.73 | 0 | 0 | 0 |
| 20/01/2026 |
8.30
|
6,300 | 8.30 | 8.30 | 8.29 | 0 | 0 | 0 |
| 19/01/2026 |
8.35
|
24,100 | 8.29 | 8.37 | 8.23 | 0 | 0 | 0 |
| 16/01/2026 |
8.29
|
39,300 | 8.29 | 8.31 | 8.27 | 0 | 0 | 0 |
| 15/01/2026 |
8.29
|
55,300 | 8.30 | 8.30 | 8.25 | 0 | 0 | 0 |
| 14/01/2026 |
8.30
|
25,200 | 8.50 | 8.50 | 8.28 | 0 | 0 | 0 |
| 13/01/2026 |
8.50
|
55,300 | 8.40 | 8.52 | 8.40 | 0 | 0 | 0 |
| 12/01/2026 |
8.40
|
47,500 | 7.90 | 8.48 | 7.90 | 0 | 0 | 0 |
| 09/01/2026 |
8.20
|
64,300 | 8.20 | 8.20 | 8.14 | 0 | 0 | 0 |
| 08/01/2026 |
8.20
|
90,700 | 8.15 | 8.21 | 8.15 | 0 | 0 | 0 |
| 07/01/2026 |
8.15
|
46,900 | 8.10 | 8.17 | 8.10 | 0 | 0 | 0 |
| 06/01/2026 |
8.10
|
76,100 | 8.08 | 8.15 | 8.01 | 0 | 0 | 0 |
| 05/01/2026 |
8.08
|
61,200 | 8.05 | 8.15 | 8.05 | 0 | 0 | 0 |
| 02/01/2026 |
7.90
|
20,000 | 7.98 | 7.98 | 7.82 | 0 | 0 | 0 |
| 01/01/2026 |
8.08
|
11,000 | 8.11 | 8.28 | 8.08 | 0 | 0 | 0 |
| 31/12/2025 |
8.08
|
11,000 | 8.11 | 8.28 | 8.08 | 0 | 0 | 0 |
| 30/12/2025 |
8.29
|
40,100 | 8.10 | 8.29 | 8.10 | 0 | 0 | 0 |
| 29/12/2025 |
8.10
|
21,900 | 7.73 | 8.11 | 7.73 | 0 | 0 | 0 |
| 26/12/2025 |
8.07
|
103,700 | 8.17 | 8.17 | 7.96 | 0 | 0 | 0 |
| 25/12/2025 |
8.04
|
3,900 | 8.17 | 8.17 | 8.04 | 0 | 0 | 0 |
| 24/12/2025 |
8.07
|
25,400 | 7.92 | 8.12 | 7.92 | 0 | 0 | 0 |
| 23/12/2025 |
8
|
49,100 | 8.14 | 8.14 | 7.99 | 0 | 0 | 0 |
| 22/12/2025 |
8.01
|
17,700 | 8 | 8.28 | 7.90 | 0 | 0 | 0 |
| 19/12/2025 |
8
|
11,800 | 7.86 | 8.08 | 7.86 | 0 | 0 | 0 |
| 18/12/2025 |
8.12
|
2,200 | 8.17 | 8.17 | 8.10 | 0 | 0 | 0 |
| 17/12/2025 |
8.11
|
8,100 | 8.30 | 8.30 | 7.85 | 0 | 0 | 0 |
| 16/12/2025 |
8.15
|
8,900 | 8 | 8.15 | 7.93 | 0 | 0 | 0 |
| 15/12/2025 |
8.01
|
17,300 | 8.03 | 8.07 | 7.65 | 0 | 0 | 0 |