| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.49 | -6.06% | 655,400 | -1,400 | 0.0 |
7.50
8.09
7.69
|
|
2 tháng
(2026-08-10) |
-0.49 | -6.06% | 2,683,800 | -14,900 | -0.1 |
7.50
8.29
7.69
|
|
3 tháng
(2026-07-10) |
-0.29 | -3.68% | 4,458,200 | 2,500 | 0.0 |
7.50
8.29
7.69
|
|
6 tháng
(2026-04-13) |
-0.14 | -1.76% | 11,772,300 | -69,600 | -0.6 |
7.50
8.56
7.69
|
|
12 tháng
(2025-10-13) |
-0.23 | -3% | 22,638,600 | -28,000 | -0.3 |
6.98
8.56
7.69
|
|
24 tháng
(2024-10-18) |
-0.80 | -9.50% | 63,333,100 | -5,400 | -0.3 |
5.93
8.74
7.69
|
|
36 tháng
(2023-10-24) |
-2.81 | -26.96% | 186,188,600 | 70,691 | 0.8 |
5.93
11.72
7.69
|
|
60 tháng
(2021-11-03) |
-10.09 | -57.03% | 463,097,400 | -449,204 | -5.9 |
5.93
22.79
7.69
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/01/2026 |
7.51
|
183,400 | 7.21 | 7.61 | 7.21 | 0 | 0 | 0 |
| 09/01/2026 |
7.33
|
172,100 | 7.33 | 7.33 | 7.24 | 0 | 0 | 0 |
| 08/01/2026 |
7.30
|
189,700 | 7.15 | 7.32 | 7.15 | 0 | 0 | 0 |
| 07/01/2026 |
7.15
|
64,100 | 7.21 | 7.21 | 7.07 | 0 | 0 | 0 |
| 06/01/2026 |
7.15
|
62,900 | 7.12 | 7.25 | 7.08 | 500 | 0 | 0.0 |
| 05/01/2026 |
7.07
|
47,600 | 7.11 | 7.11 | 7.06 | 0 | 0 | 0 |
| 31/12/2025 |
7.09
|
36,800 | 7.06 | 7.10 | 7.03 | 0 | 0 | 0 |
| 30/12/2025 |
7.07
|
126,900 | 7.14 | 7.14 | 7.04 | 0 | 0 | 0 |
| 29/12/2025 |
7.16
|
36,500 | 7.13 | 7.16 | 7.06 | 700 | 0 | 0.0 |
| 26/12/2025 |
7.16
|
17,900 | 7.07 | 7.16 | 7.06 | 1,000 | 0 | 0.0 |
| 25/12/2025 |
7.16
|
41,700 | 7.09 | 7.23 | 7.07 | 0 | 0 | 0 |
| 24/12/2025 |
7.17
|
35,000 | 7.13 | 7.17 | 7.08 | 1,000 | 200 | 0.0 |
| 23/12/2025 |
7.17
|
21,700 | 7.17 | 7.18 | 7.13 | 0 | 4,700 | 0.0 |
| 22/12/2025 |
7.17
|
50,500 | 7.15 | 7.17 | 7.12 | 0 | 0 | 0 |
| 19/12/2025 |
7.16
|
4,400 | 7.22 | 7.22 | 7.10 | 0 | 600 | 0.0 |
| 18/12/2025 |
7.16
|
13,600 | 7.16 | 7.16 | 6.98 | 400 | 200 | 0.0 |
| 17/12/2025 |
7.16
|
12,100 | 7.25 | 7.25 | 7.11 | 0 | 0 | 0 |
| 16/12/2025 |
7.25
|
54,400 | 7.14 | 7.25 | 6.99 | 500 | 0 | 0.0 |
| 15/12/2025 |
7.14
|
60,700 | 7.06 | 7.24 | 6.56 | 4,500 | 0 | 0.0 |
| 12/12/2025 |
7.06
|
99,400 | 7.32 | 7.32 | 7.06 | 0 | 0 | 0 |
| 11/12/2025 |
7.32
|
46,200 | 7.36 | 7.37 | 7.30 | 0 | 5,000 | 0.0 |
| 10/12/2025 |
7.32
|
24,200 | 7.31 | 7.32 | 7.21 | 1,800 | 400 | 0.0 |
| 09/12/2025 |
7.25
|
59,900 | 7.26 | 7.28 | 7.16 | 1,000 | 0 | 0.0 |
| 08/12/2025 |
7.26
|
69,200 | 7.31 | 7.34 | 7.25 | 2,000 | 0 | 0.0 |
| 05/12/2025 |
7.31
|
35,100 | 7.32 | 7.34 | 7.30 | 0 | 0 | 0 |
| 04/12/2025 |
7.34
|
98,200 | 7.33 | 7.34 | 7.28 | 0 | 0 | 0 |
| 03/12/2025 |
7.33
|
18,900 | 7.28 | 7.33 | 7.28 | 700 | 0 | 0.0 |
| 02/12/2025 |
7.32
|
20,400 | 7.34 | 7.34 | 7.25 | 0 | 100 | 0.0 |
| 01/12/2025 |
7.33
|
22,800 | 7.29 | 7.36 | 7.29 | 0 | 0 | 0 |
| 28/11/2025 |
7.33
|
41,400 | 7.32 | 7.34 | 7.30 | 0 | 0 | 0 |
| 27/11/2025 |
7.31
|
56,600 | 7.26 | 7.34 | 7.26 | 0 | 0 | 0 |
| 26/11/2025 |
7.31
|
118,800 | 7.33 | 7.35 | 7.27 | 0 | 500 | 0.0 |
| 25/11/2025 |
7.34
|
105,400 | 7.41 | 7.41 | 6.84 | 0 | 0 | 0 |
| 24/11/2025 |
7.35
|
40,600 | 7.41 | 7.41 | 7.34 | 0 | 0 | 0 |
| 21/11/2025 |
7.30
|
62,500 | 7.41 | 7.41 | 7.30 | 0 | 0 | 0 |
| 20/11/2025 |
7.41
|
44,100 | 7.43 | 7.43 | 7.34 | 2,000 | 0 | 0.0 |
| 19/11/2025 |
7.41
|
36,700 | 7.43 | 7.45 | 7.37 | 0 | 0 | 0 |
| 18/11/2025 |
7.39
|
65,500 | 7.44 | 7.44 | 7.36 | 0 | 0 | 0 |
| 17/11/2025 |
7.40
|
50,300 | 7.52 | 7.52 | 7.39 | 0 | 0 | 0 |
| 14/11/2025 |
7.37
|
30,400 | 7.34 | 7.40 | 7.34 | 0 | 0 | 0 |
| 13/11/2025 |
7.40
|
143,700 | 7.34 | 7.43 | 7.32 | 7,300 | 0 | 0.1 |
| 12/11/2025 |
7.39
|
21,600 | 7.34 | 7.41 | 7.34 | 0 | 0 | 0 |
| 11/11/2025 |
7.34
|
36,300 | 7.70 | 7.70 | 7.34 | 0 | 0 | 0 |
| 10/11/2025 |
7.43
|
50,500 | 7.33 | 7.45 | 7.25 | 1,000 | 5,100 | 0.0 |
| 07/11/2025 |
7.47
|
51,300 | 7.49 | 7.50 | 7.37 | 0 | 0 | 0 |
| 06/11/2025 |
7.50
|
19,800 | 7.51 | 7.51 | 7.40 | 0 | 0 | 0 |
| 05/11/2025 |
7.44
|
71,400 | 7.57 | 7.57 | 7.34 | 5,600 | 0 | 0.0 |
| 04/11/2025 |
7.57
|
89,900 | 7.59 | 7.60 | 7.40 | 0 | 300 | 0.0 |
| 03/11/2025 |
7.56
|
46,900 | 7.66 | 7.66 | 7.48 | 0 | 0 | 0 |
| 31/10/2025 |
7.62
|
21,800 | 7.65 | 7.66 | 7.59 | 0 | 0 | 0 |
| 30/10/2025 |
7.65
|
41,200 | 7.64 | 7.70 | 7.56 | 300 | 4,600 | 0.0 |
| 29/10/2025 |
7.66
|
70,500 | 7.77 | 7.77 | 7.53 | 0 | 2,600 | 0.0 |
| 28/10/2025 |
7.53
|
46,500 | 7.43 | 7.61 | 7.43 | 0 | 2,300 | 0.0 |
| 27/10/2025 |
7.44
|
98,100 | 7.35 | 7.51 | 7.35 | 2,000 | 0 | 0.0 |
| 24/10/2025 |
7.23
|
62,500 | 7.42 | 7.42 | 7.16 | 0 | 0 | 0 |
| 23/10/2025 |
7.20
|
65,900 | 7.30 | 7.30 | 7.13 | 0 | 0 | 0 |
| 22/10/2025 |
7.25
|
137,600 | 7.42 | 7.42 | 6.98 | 7,500 | 0 | 0.1 |
| 21/10/2025 |
7.25
|
75,500 | 6.81 | 7.33 | 6.81 | 200 | 0 | 0.0 |
| 20/10/2025 |
7.08
|
102,900 | 7.58 | 7.62 | 7.08 | 0 | 0 | 0 |
| 17/10/2025 |
7.61
|
110,900 | 7.66 | 7.70 | 7.56 | 0 | 0 | 0 |
| 16/10/2025 |
7.65
|
36,500 | 7.70 | 7.70 | 7.59 | 0 | 0 | 0 |
| 15/10/2025 |
7.63
|
55,200 | 7.79 | 7.79 | 7.61 | 0 | 0 | 0 |
| 14/10/2025 |
7.73
|
91,900 | 7.88 | 7.92 | 7.66 | 0 | 0 | 0 |
| 13/10/2025 |
7.83
|
53,000 | 7.73 | 7.87 | 7.73 | 0 | 0 | 0 |
| 10/10/2025 |
7.86
|
80,300 | 7.95 | 7.96 | 7.86 | 0 | 0 | 0 |
| 09/10/2025 |
7.86
|
56,100 | 7.89 | 8.06 | 7.82 | 500 | 0 | 0.0 |
| 08/10/2025 |
7.91
|
37,800 | 8.06 | 8.06 | 7.79 | 0 | 0 | 0 |
| 07/10/2025 |
7.90
|
91,800 | 7.89 | 7.93 | 7.82 | 500 | 0 | 0.0 |
| 06/10/2025 |
7.88
|
64,000 | 7.92 | 7.92 | 7.82 | 200 | 0 | 0.0 |
| 03/10/2025 |
7.83
|
44,000 | 7.81 | 7.91 | 7.79 | 0 | 7,400 | -0.1 |
| 02/10/2025 |
7.90
|
107,200 | 7.93 | 8.12 | 7.83 | 200 | 16,000 | -0.1 |
| 01/10/2025 |
7.90
|
17,700 | 7.88 | 8.04 | 7.88 | 0 | 800 | 0.0 |
| 30/09/2025 |
7.95
|
97,500 | 8.03 | 8.09 | 7.82 | 0 | 2,600 | 0.0 |
| 29/09/2025 |
8.01
|
64,800 | 7.98 | 8.14 | 7.98 | 2,200 | 0 | 0.0 |
| 26/09/2025 |
7.98
|
262,100 | 7.95 | 8.15 | 7.87 | 27,300 | 0 | 0.2 |
| 25/09/2025 |
7.95
|
77,400 | 7.75 | 7.96 | 7.75 | 2,600 | 0 | 0.0 |
| 24/09/2025 |
7.82
|
87,300 | 7.82 | 7.82 | 7.70 | 0 | 2,000 | 0.0 |
| 23/09/2025 |
7.82
|
31,800 | 8.04 | 8.04 | 7.73 | 0 | 800 | 0.0 |
| 22/09/2025 |
7.93
|
71,500 | 7.99 | 7.99 | 7.78 | 0 | 4,900 | 0.0 |
| 19/09/2025 |
7.99
|
25,700 | 7.98 | 8.00 | 7.92 | 0 | 2,100 | 0.0 |
| 18/09/2025 |
7.97
|
47,500 | 7.98 | 8.06 | 7.88 | 0 | 0 | 0 |
| 17/09/2025 |
8.01
|
86,900 | 8.06 | 8.06 | 7.96 | 0 | 0 | 0 |
| 16/09/2025 |
8.03
|
86,500 | 8.01 | 8.15 | 7.97 | 2,000 | 0 | 0.0 |
| 15/09/2025 |
8.01
|
134,000 | 7.96 | 8.01 | 7.92 | 0 | 0 | 0 |
| 12/09/2025 |
7.93
|
47,300 | 7.79 | 8.06 | 7.79 | 0 | 2,700 | 0.0 |
| 11/09/2025 |
7.79
|
91,200 | 7.76 | 7.86 | 7.66 | 0 | 4,300 | 0.0 |
| 10/09/2025 |
7.80
|
126,800 | 7.83 | 7.88 | 7.66 | 0 | 2,500 | 0.0 |
| 09/09/2025 |
7.84
|
147,700 | 7.84 | 7.90 | 7.75 | 1,000 | 0 | 0.0 |
| 08/09/2025 |
7.84
|
129,900 | 8.17 | 8.17 | 7.84 | 700 | 0 | 0.0 |
| 05/09/2025 |
8.10
|
213,800 | 8.15 | 8.18 | 8.10 | 19,300 | 0 | 0.2 |
| 04/09/2025 |
8.15
|
248,500 | 8.22 | 8.22 | 8.08 | 0 | 0 | 0 |
| 03/09/2025 |
8.19
|
103,200 | 8.22 | 8.24 | 8.17 | 4,300 | 0 | 0.0 |
| 29/08/2025 |
8.22
|
353,600 | 8.15 | 8.24 | 8.09 | 0 | 0 | 0 |
| 28/08/2025 |
8.05
|
396,700 | 7.93 | 8.21 | 7.82 | 0 | 0 | 0 |
| 27/08/2025 |
7.81
|
113,200 | 7.80 | 7.86 | 7.75 | 300 | 6,200 | -0.1 |
| 26/08/2025 |
7.75
|
91,600 | 7.66 | 7.83 | 7.66 | 0 | 2,900 | 0.0 |
| 25/08/2025 |
7.66
|
160,600 | 7.86 | 7.86 | 7.61 | 4,700 | 0 | 0.0 |
| 22/08/2025 |
7.64
|
271,300 | 7.94 | 7.97 | 7.64 | 6,200 | 16,000 | -0.1 |
| 21/08/2025 |
7.94
|
277,900 | 7.93 | 8.10 | 7.61 | 3,200 | 1,400 | 0.0 |
| 20/08/2025 |
8.06
|
286,200 | 8.23 | 8.23 | 7.89 | 300 | 12,000 | -0.1 |