| 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) |
-0.35 | -4% | 58,900 | 0 | 0 |
8.21
8.76
8.21
|
|
2 tháng
(2026-08-05) |
-1.02 | -10.82% | 327,300 | 0 | 0 |
8.21
9.53
8.21
|
|
3 tháng
(2026-07-06) |
-0.76 | -8.32% | 584,600 | 0 | 0 |
8.21
9.77
8.21
|
|
6 tháng
(2026-04-07) |
0.07 | 0.87% | 1,028,300 | 0 | 0 |
8.03
9.77
8.21
|
|
12 tháng
(2025-10-09) |
-1.03 | -10.87% | 4,991,400 | 0 | 0 |
7.70
12.39
8.21
|
|
24 tháng
(2024-10-14) |
0.28 | 3.39% | 6,123,100 | 0 | 0 |
7.16
12.49
8.21
|
|
36 tháng
(2023-10-20) |
0.02 | 0.23% | 6,855,100 | 0 | 0 |
7.16
12.49
8.21
|
|
60 tháng
(2021-11-01) |
-3.50 | -29.37% | 9,049,900 | 0 | 0 |
6.57
13.06
8.21
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
8.15
|
2,300 | 7.98 | 8.17 | 7.98 | 0 | 0 | 0 |
| 09/06/2026 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 08/06/2026 |
8.07
|
600 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 05/06/2026 |
8.07
|
1,400 | 8.17 | 8.17 | 8.07 | 0 | 0 | 0 |
| 04/06/2026 |
8.17
|
400 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 03/06/2026 |
8.07
|
5,800 | 8.14 | 8.14 | 8.07 | 0 | 0 | 0 |
| 02/06/2026 |
8.14
|
2,900 | 8.15 | 8.15 | 7.95 | 0 | 0 | 0 |
| 01/06/2026 |
8.15
|
3,400 | 8.16 | 8.19 | 8.15 | 0 | 0 | 0 |
| 29/05/2026 |
8.15
|
1,200 | 8.15 | 8.15 | 8.08 | 0 | 0 | 0 |
| 28/05/2026 |
8.15
|
3,500 | 8.20 | 8.22 | 8.15 | 0 | 0 | 0 |
| 27/05/2026 |
8.20
|
1,700 | 8.17 | 8.20 | 8.17 | 0 | 0 | 0 |
| 26/05/2026 |
8.18
|
3,100 | 8.15 | 8.21 | 8.15 | 0 | 0 | 0 |
| 25/05/2026 |
8.16
|
700 | 8.25 | 8.25 | 8.16 | 0 | 0 | 0 |
| 22/05/2026 |
8.07
|
1,000 | 8.08 | 8.08 | 8.07 | 0 | 0 | 0 |
| 21/05/2026 |
8.10
|
400 | 8.09 | 8.10 | 8.09 | 0 | 0 | 0 |
| 20/05/2026 |
8.10
|
7,800 | 7.99 | 8.10 | 7.99 | 0 | 0 | 0 |
| 19/05/2026 |
8.17
|
900 | 8.04 | 8.26 | 8.04 | 0 | 0 | 0 |
| 18/05/2026 |
8.07
|
5,700 | 7.83 | 8.11 | 7.83 | 0 | 0 | 0 |
| 15/05/2026 |
8.17
|
900 | 8.22 | 8.22 | 8.16 | 0 | 0 | 0 |
| 14/05/2026 |
8.22
|
1,700 | 8.26 | 8.26 | 8.19 | 0 | 0 | 0 |
| 13/05/2026 |
8.18
|
3,700 | 8.22 | 8.31 | 8.07 | 0 | 0 | 0 |
| 12/05/2026 |
8.31
|
2,200 | 8.31 | 8.31 | 8.17 | 0 | 0 | 0 |
| 11/05/2026 |
8.31
|
16,400 | 8.32 | 8.32 | 7.96 | 0 | 0 | 0 |
| 08/05/2026 |
8.32
|
4,600 | 8.35 | 8.35 | 8.32 | 0 | 0 | 0 |
| 07/05/2026 |
8.34
|
2,100 | 8.59 | 8.59 | 8.34 | 0 | 0 | 0 |
| 06/05/2026 |
8.31
|
1,000 | 8.26 | 8.31 | 8.26 | 0 | 0 | 0 |
| 05/05/2026 |
8.26
|
2,600 | 8.27 | 8.27 | 8.26 | 0 | 0 | 0 |
| 04/05/2026 |
8.27
|
2,200 | 8.25 | 8.27 | 8.25 | 0 | 0 | 0 |
| 29/04/2026 |
8.13
|
15,600 | 8.37 | 8.43 | 8.13 | 0 | 0 | 0 |
| 28/04/2026 |
8.37
|
2,400 | 8.36 | 8.40 | 8.36 | 0 | 0 | 0 |
| 24/04/2026 |
8.36
|
2,800 | 8.58 | 8.58 | 8.26 | 0 | 0 | 0 |
| 23/04/2026 |
8.36
|
6,800 | 8.22 | 8.36 | 8.22 | 0 | 0 | 0 |
| 22/04/2026 |
8.22
|
6,700 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 21/04/2026 |
8.22
|
4,600 | 8.22 | 8.26 | 8.22 | 0 | 0 | 0 |
| 20/04/2026 |
8.16
|
11,600 | 8.50 | 8.51 | 8.09 | 0 | 0 | 0 |
| 17/04/2026 |
8.47
|
10,000 | 8.64 | 8.64 | 8.47 | 0 | 0 | 0 |
| 16/04/2026 |
8.64
|
20,700 | 8.63 | 8.72 | 8.59 | 0 | 0 | 0 |
| 15/04/2026 |
8.45
|
13,200 | 8.27 | 8.45 | 8.26 | 0 | 0 | 0 |
| 14/04/2026 |
8.36
|
38,700 | 8.36 | 8.45 | 8.33 | 0 | 0 | 0 |
| 13/04/2026 |
8.26
|
8,100 | 8.34 | 8.34 | 8.08 | 0 | 0 | 0 |
| 10/04/2026 |
8.34
|
1,600 | 8.10 | 8.34 | 8.10 | 0 | 0 | 0 |
| 09/04/2026 |
8.34
|
9,700 | 8.40 | 8.40 | 8.03 | 0 | 0 | 0 |
| 08/04/2026 |
8.40
|
22,200 | 8.34 | 8.44 | 8.27 | 0 | 0 | 0 |
| 07/04/2026 |
8.34
|
19,800 | 8.03 | 8.44 | 8.03 | 0 | 0 | 0 |
| 06/04/2026 |
8.07
|
16,800 | 7.98 | 8.09 | 7.98 | 0 | 0 | 0 |
| 03/04/2026 |
7.93
|
8,600 | 8.03 | 8.03 | 7.85 | 0 | 0 | 0 |
| 02/04/2026 |
7.98
|
2,100 | 7.98 | 8.00 | 7.98 | 0 | 0 | 0 |
| 01/04/2026 |
7.96
|
1,200 | 8.01 | 8.01 | 7.96 | 0 | 0 | 0 |
| 31/03/2026 |
7.96
|
3,900 | 7.98 | 7.98 | 7.96 | 0 | 0 | 0 |
| 30/03/2026 |
8.01
|
4,400 | 8.01 | 8.01 | 8.00 | 0 | 0 | 0 |
| 27/03/2026 |
8.01
|
2,100 | 7.72 | 8.01 | 7.72 | 0 | 0 | 0 |
| 26/03/2026 |
7.98
|
500 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 25/03/2026 |
7.98
|
3,600 | 8.07 | 8.07 | 7.98 | 0 | 0 | 0 |
| 24/03/2026 |
7.98
|
1,600 | 7.98 | 7.98 | 7.77 | 0 | 0 | 0 |
| 23/03/2026 |
7.98
|
5,000 | 7.98 | 7.98 | 7.80 | 0 | 0 | 0 |
| 20/03/2026 |
7.98
|
11,300 | 7.99 | 7.99 | 7.60 | 0 | 0 | 0 |
| 19/03/2026 |
7.99
|
4,800 | 8.06 | 8.06 | 7.97 | 0 | 0 | 0 |
| 18/03/2026 |
8.06
|
1,300 | 7.97 | 8.06 | 7.97 | 0 | 0 | 0 |
| 17/03/2026 |
7.97
|
11,800 | 8.12 | 8.12 | 7.97 | 0 | 0 | 0 |
| 16/03/2026 |
7.99
|
3,600 | 8.36 | 8.36 | 7.98 | 0 | 0 | 0 |
| 13/03/2026 |
7.98
|
8,100 | 8.03 | 8.23 | 7.98 | 0 | 0 | 0 |
| 12/03/2026 |
7.91
|
24,700 | 7.89 | 7.98 | 7.70 | 0 | 0 | 0 |
| 11/03/2026 |
7.70
|
4,600 | 7.70 | 7.84 | 7.70 | 0 | 0 | 0 |
| 10/03/2026 |
7.70
|
9,400 | 7.93 | 7.93 | 7.70 | 0 | 0 | 0 |
| 09/03/2026 |
7.93
|
26,000 | 7.80 | 7.93 | 7.69 | 0 | 0 | 0 |
| 06/03/2026 |
8.26
|
7,800 | 8.44 | 8.44 | 8.26 | 0 | 0 | 0 |
| 05/03/2026 |
8.31
|
9,400 | 8.26 | 8.31 | 8.26 | 0 | 0 | 0 |
| 04/03/2026 |
8.26
|
11,300 | 8.36 | 8.36 | 8.14 | 0 | 0 | 0 |
| 03/03/2026 |
8.36
|
6,600 | 8.45 | 8.45 | 8.22 | 0 | 0 | 0 |
| 02/03/2026 |
8.45
|
19,600 | 7.98 | 8.53 | 7.98 | 0 | 0 | 0 |
| 27/02/2026 |
8.53
|
18,700 | 8.54 | 8.54 | 8.45 | 0 | 0 | 0 |
| 26/02/2026 |
8.45
|
8,700 | 8.58 | 8.58 | 8.45 | 0 | 0 | 0 |
| 25/02/2026 |
8.54
|
4,400 | 8.69 | 8.69 | 8.45 | 0 | 0 | 0 |
| 24/02/2026 |
8.54
|
14,400 | 8.50 | 8.62 | 8.47 | 0 | 0 | 0 |
| 23/02/2026 |
8.63
|
5,100 | 8.45 | 8.63 | 8.45 | 0 | 0 | 0 |
| 13/02/2026 |
8.45
|
8,300 | 8.45 | 8.45 | 8.42 | 0 | 0 | 0 |
| 12/02/2026 |
8.36
|
900 | 8.36 | 8.37 | 8.36 | 0 | 0 | 0 |
| 11/02/2026 |
8.36
|
3,900 | 8.29 | 8.45 | 8.29 | 0 | 0 | 0 |
| 10/02/2026 |
8.29
|
8,000 | 8.36 | 8.36 | 8.27 | 0 | 0 | 0 |
| 09/02/2026 |
8.36
|
2,000 | 8.41 | 8.41 | 8.36 | 0 | 0 | 0 |
| 06/02/2026 |
8.41
|
15,800 | 8.54 | 8.55 | 8.40 | 0 | 0 | 0 |
| 05/02/2026 |
8.55
|
8,900 | 8.55 | 8.71 | 8.54 | 0 | 0 | 0 |
| 04/02/2026 |
8.54
|
16,500 | 8.54 | 8.55 | 8.54 | 0 | 0 | 0 |
| 03/02/2026 |
8.54
|
26,400 | 8.58 | 8.64 | 8.54 | 0 | 0 | 0 |
| 02/02/2026 |
8.58
|
3,200 | 8.68 | 8.68 | 8.57 | 0 | 0 | 0 |
| 30/01/2026 |
8.68
|
12,600 | 8.64 | 8.80 | 8.64 | 0 | 0 | 0 |
| 29/01/2026 |
8.68
|
7,000 | 8.56 | 8.70 | 8.56 | 0 | 0 | 0 |
| 28/01/2026 |
8.55
|
9,900 | 8.68 | 8.82 | 8.55 | 0 | 0 | 0 |
| 27/01/2026 |
8.68
|
15,000 | 8.59 | 8.84 | 8.57 | 0 | 0 | 0 |
| 26/01/2026 |
8.56
|
6,300 | 8.57 | 8.57 | 8.54 | 0 | 0 | 0 |
| 23/01/2026 |
8.57
|
17,600 | 8.63 | 8.63 | 8.55 | 0 | 0 | 0 |
| 22/01/2026 |
8.63
|
9,500 | 8.64 | 8.82 | 8.61 | 0 | 0 | 0 |
| 21/01/2026 |
8.64
|
15,400 | 8.67 | 8.67 | 8.54 | 0 | 0 | 0 |
| 20/01/2026 |
8.67
|
22,300 | 8.83 | 8.83 | 8.66 | 0 | 0 | 0 |
| 19/01/2026 |
8.83
|
17,800 | 8.60 | 8.83 | 8.60 | 0 | 0 | 0 |
| 16/01/2026 |
8.83
|
35,400 | 9.17 | 9.17 | 8.66 | 0 | 0 | 0 |
| 15/01/2026 |
8.82
|
24,000 | 8.89 | 8.89 | 8.68 | 0 | 0 | 0 |
| 14/01/2026 |
8.82
|
113,600 | 8.37 | 8.92 | 8.37 | 0 | 0 | 0 |
| 13/01/2026 |
8.82
|
27,200 | 8.87 | 8.87 | 8.80 | 0 | 0 | 0 |
| 12/01/2026 |
8.87
|
48,300 | 8.79 | 9.37 | 8.73 | 0 | 0 | 0 |