| 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) |
0.18 | 2.93% | 14,800 | 0 | 0 |
6.15
8.20
6.51
|
|
2 tháng
(2026-07-20) |
0.31 | 5.15% | 31,700 | 0 | 0 |
5.96
8.20
6.51
|
|
3 tháng
(2026-06-22) |
-0.07 | -1.09% | 63,200 | 0 | 0 |
5.96
8.20
6.51
|
|
6 tháng
(2026-03-23) |
-1.15 | -15.37% | 142,000 | 0 | 0 |
5.96
8.20
6.51
|
|
12 tháng
(2025-09-23) |
-3.03 | -32.37% | 1,241,900 | 0 | 0 |
5.96
10.45
6.51
|
|
24 tháng
(2024-09-30) |
-2.43 | -27.74% | 7,689,100 | 0 | 0 |
5.96
17.60
6.51
|
|
36 tháng
(2023-10-04) |
-2.84 | -30.97% | 8,895,800 | 0 | 0 |
5.96
17.60
6.51
|
|
60 tháng
(2021-10-14) |
-9.65 | -60.39% | 17,324,200 | 971,275 | 22.9 |
5.96
18.15
6.51
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
8.19
|
11,000 | 8.10 | 8.29 | 8.10 | 0 | 0 | 0 |
| 30/04/2026 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
| 29/04/2026 |
6.80
|
300 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 28/04/2026 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
| 27/04/2026 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
| 24/04/2026 |
6.68
|
400 | 6.69 | 6.69 | 6.68 | 0 | 0 | 0 |
| 23/04/2026 |
7
|
300 | 7 | 7 | 7 | 0 | 0 | 0 |
| 22/04/2026 |
7
|
500 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 21/04/2026 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 20/04/2026 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 17/04/2026 |
7
|
200 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 16/04/2026 |
6.91
|
300 | 7.20 | 7.25 | 6.91 | 0 | 0 | 0 |
| 15/04/2026 |
7.28
|
900 | 7.25 | 7.28 | 6.90 | 0 | 0 | 0 |
| 14/04/2026 |
7.25
|
2,300 | 7 | 7.25 | 6.91 | 0 | 0 | 0 |
| 13/04/2026 |
6.80
|
7,600 | 7.15 | 7.15 | 6.80 | 0 | 0 | 0 |
| 10/04/2026 |
7.25
|
1,500 | 7.10 | 7.25 | 7.01 | 0 | 0 | 0 |
| 09/04/2026 |
7.01
|
3,100 | 7.05 | 7.20 | 7.01 | 0 | 0 | 0 |
| 08/04/2026 |
7.05
|
800 | 7.02 | 7.10 | 7.02 | 0 | 0 | 0 |
| 07/04/2026 |
7.07
|
3,100 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 06/04/2026 |
7.07
|
2,900 | 7.07 | 7.07 | 7.01 | 0 | 0 | 0 |
| 03/04/2026 |
7.07
|
900 | 7.10 | 7.10 | 7.03 | 0 | 0 | 0 |
| 02/04/2026 |
7.22
|
500 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
| 01/04/2026 |
7.35
|
1,100 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 31/03/2026 |
7.35
|
1,100 | 7.30 | 7.35 | 7.13 | 0 | 0 | 0 |
| 30/03/2026 |
7.40
|
200 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 27/03/2026 |
7.40
|
400 | 7.39 | 7.40 | 7.39 | 0 | 0 | 0 |
| 26/03/2026 |
7.39
|
2,300 | 7 | 7.39 | 7 | 0 | 0 | 0 |
| 25/03/2026 |
7.39
|
900 | 7.01 | 7.39 | 7.01 | 0 | 0 | 0 |
| 24/03/2026 |
7.47
|
800 | 7.48 | 7.49 | 7.01 | 0 | 0 | 0 |
| 23/03/2026 |
7.48
|
1,700 | 7.30 | 7.48 | 7 | 0 | 0 | 0 |
| 20/03/2026 |
7.35
|
3,200 | 7.40 | 7.40 | 7.35 | 0 | 0 | 0 |
| 19/03/2026 |
7.78
|
2,400 | 7.68 | 7.78 | 7.33 | 0 | 0 | 0 |
| 18/03/2026 |
7.69
|
800 | 7.20 | 7.69 | 7.20 | 0 | 0 | 0 |
| 17/03/2026 |
7.72
|
400 | 7.53 | 7.72 | 7.53 | 0 | 0 | 0 |
| 16/03/2026 |
7.53
|
3,500 | 7.56 | 7.56 | 7.53 | 0 | 0 | 0 |
| 13/03/2026 |
7.95
|
400 | 7.51 | 7.95 | 7.51 | 0 | 0 | 0 |
| 12/03/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 11/03/2026 |
8
|
2,300 | 7.48 | 8 | 7.48 | 0 | 0 | 0 |
| 10/03/2026 |
8
|
400 | 8 | 8 | 8 | 0 | 0 | 0 |
| 09/03/2026 |
7.60
|
400 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 06/03/2026 |
7.60
|
2,800 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 05/03/2026 |
7.60
|
400 | 8.02 | 8.02 | 7.60 | 0 | 0 | 0 |
| 04/03/2026 |
7.60
|
10,200 | 7.62 | 7.62 | 7.60 | 0 | 0 | 0 |
| 03/03/2026 |
7.61
|
8,600 | 8 | 8 | 7.61 | 0 | 0 | 0 |
| 02/03/2026 |
8
|
1,700 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 27/02/2026 |
8
|
3,000 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 26/02/2026 |
8.23
|
1,000 | 8.10 | 8.23 | 7.60 | 0 | 0 | 0 |
| 25/02/2026 |
8.10
|
400 | 8.10 | 8.24 | 8.10 | 0 | 0 | 0 |
| 24/02/2026 |
8.10
|
1,500 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 23/02/2026 |
8.10
|
1,500 | 8.54 | 8.54 | 8.10 | 0 | 0 | 0 |
| 20/02/2026 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
| 19/02/2026 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
| 18/02/2026 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
| 17/02/2026 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
| 16/02/2026 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
| 13/02/2026 |
8
|
300 | 8 | 8 | 8 | 0 | 0 | 0 |
| 12/02/2026 |
8
|
500 | 8 | 8 | 8 | 0 | 0 | 0 |
| 11/02/2026 |
8.05
|
100 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 10/02/2026 |
8.05
|
300 | 7.80 | 8.05 | 7.80 | 0 | 0 | 0 |
| 09/02/2026 |
7.80
|
1,700 | 8.19 | 8.19 | 7.80 | 0 | 0 | 0 |
| 06/02/2026 |
8.19
|
100 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 05/02/2026 |
8.19
|
1,200 | 8.20 | 8.20 | 8.19 | 0 | 0 | 0 |
| 04/02/2026 |
8.20
|
5,500 | 8 | 8.20 | 7.81 | 0 | 0 | 0 |
| 03/02/2026 |
8.18
|
300 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 02/02/2026 |
8.19
|
600 | 8 | 8.19 | 7.81 | 0 | 0 | 0 |
| 30/01/2026 |
8.20
|
700 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 29/01/2026 |
7.92
|
4,400 | 7.86 | 7.92 | 7.86 | 0 | 0 | 0 |
| 28/01/2026 |
8
|
3,700 | 8.05 | 8.05 | 8 | 0 | 0 | 0 |
| 27/01/2026 |
8
|
400 | 8 | 8 | 8 | 0 | 0 | 0 |
| 26/01/2026 |
8
|
1,800 | 8.02 | 8.02 | 8 | 0 | 0 | 0 |
| 23/01/2026 |
8.01
|
26,600 | 8.16 | 8.16 | 8 | 0 | 0 | 0 |
| 22/01/2026 |
8.19
|
1,200 | 8.16 | 8.20 | 8.16 | 0 | 0 | 0 |
| 21/01/2026 |
8.16
|
2,500 | 8.15 | 8.16 | 8.13 | 0 | 0 | 0 |
| 20/01/2026 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 19/01/2026 |
8.33
|
20,000 | 8.37 | 8.38 | 8.20 | 0 | 0 | 0 |
| 16/01/2026 |
8.37
|
800 | 8.26 | 8.37 | 8.26 | 0 | 0 | 0 |
| 15/01/2026 |
8.37
|
700 | 8.35 | 8.37 | 8.35 | 0 | 0 | 0 |
| 14/01/2026 |
8.37
|
700 | 8.10 | 8.37 | 8.10 | 0 | 0 | 0 |
| 13/01/2026 |
8.37
|
1,100 | 8.36 | 8.37 | 8.36 | 0 | 0 | 0 |
| 12/01/2026 |
8.36
|
5,400 | 8.20 | 8.36 | 8.10 | 0 | 0 | 0 |
| 09/01/2026 |
8.20
|
5,700 | 8.20 | 8.20 | 8.18 | 0 | 0 | 0 |
| 08/01/2026 |
8.12
|
5,100 | 8.10 | 8.28 | 8.10 | 0 | 0 | 0 |
| 07/01/2026 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 06/01/2026 |
8.29
|
3,100 | 8.19 | 8.29 | 8.19 | 0 | 0 | 0 |
| 05/01/2026 |
8.19
|
11,000 | 8.10 | 8.29 | 8.10 | 0 | 0 | 0 |
| 02/01/2026 |
8.20
|
700 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 01/01/2026 |
8.17
|
5,400 | 8.20 | 8.25 | 8.17 | 0 | 0 | 0 |
| 31/12/2025 |
8.17
|
5,400 | 8.20 | 8.25 | 8.17 | 0 | 0 | 0 |
| 30/12/2025 |
8.18
|
9,700 | 8.16 | 8.47 | 8.16 | 0 | 0 | 0 |
| 29/12/2025 |
8.15
|
7,200 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
| 26/12/2025 |
8.16
|
1,300 | 8.10 | 8.16 | 8.10 | 0 | 0 | 0 |
| 25/12/2025 |
8.36
|
6,200 | 8.23 | 8.36 | 8.22 | 0 | 0 | 0 |
| 24/12/2025 |
8.40
|
7,600 | 8.40 | 8.40 | 8.24 | 0 | 0 | 0 |
| 23/12/2025 |
8.40
|
17,000 | 8.40 | 8.41 | 8.40 | 0 | 0 | 0 |
| 22/12/2025 |
8.45
|
16,700 | 8.41 | 8.45 | 8.41 | 0 | 0 | 0 |
| 19/12/2025 |
8.41
|
3,600 | 8.40 | 8.41 | 8.40 | 0 | 0 | 0 |
| 18/12/2025 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 17/12/2025 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 16/12/2025 |
8.75
|
2,000 | 8.68 | 8.75 | 8.30 | 0 | 0 | 0 |
| 15/12/2025 |
8.70
|
1,500 | 8.47 | 8.70 | 8.47 | 0 | 0 | 0 |