| 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) |
0.50 | 7.25% | 888,700 | 0 | 0 |
6.80
7.70
7.40
|
|
2 tháng
(2026-07-20) |
0.70 | 10.45% | 1,461,900 | -3,000 | 0.0 |
6.50
7.70
7.40
|
|
3 tháng
(2026-06-22) |
-0.90 | -10.84% | 3,763,600 | 53,000 | 0.4 |
6.50
8.30
7.40
|
|
6 tháng
(2026-03-23) |
-1.10 | -12.94% | 15,672,600 | 143,000 | 1.2 |
6.50
10.80
7.40
|
|
12 tháng
(2025-09-23) |
-0.50 | -6.33% | 27,940,700 | 196,000 | 1.6 |
6.50
10.80
7.40
|
|
24 tháng
(2024-09-30) |
-2.40 | -24.49% | 59,412,304 | 185,200 | 1.5 |
6.50
10.90
7.40
|
|
36 tháng
(2023-10-04) |
-2.51 | -25.34% | 105,768,692 | 65,424 | 0.2 |
5.93
13.02
7.40
|
|
60 tháng
(2021-10-14) |
-9.31 | -55.72% | 186,466,573 | -231,889 | -2.7 |
5.15
19.24
7.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2025 |
7.70
|
333,200 | 7.70 | 8 | 7.50 | 0 | 0 | 0 |
| 11/12/2025 |
7.70
|
4,900 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 10/12/2025 |
7.70
|
18,200 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
| 09/12/2025 |
7.80
|
32,600 | 7.80 | 7.90 | 7.50 | 0 | 0 | 0 |
| 08/12/2025 |
7.80
|
125,200 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 05/12/2025 |
7.90
|
107,800 | 7.70 | 7.90 | 7.50 | 0 | 0 | 0 |
| 04/12/2025 |
7.70
|
9,000 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 03/12/2025 |
7.60
|
94,700 | 7.60 | 7.60 | 7.50 | 200 | 0 | 0.0 |
| 02/12/2025 |
7.70
|
11,200 | 7.80 | 8.10 | 7.50 | 0 | 0 | 0 |
| 01/12/2025 |
7.50
|
74,100 | 7.70 | 8.10 | 7.50 | 0 | 0 | 0 |
| 28/11/2025 |
7.70
|
110,800 | 7.70 | 7.90 | 7.50 | 0 | 0 | 0 |
| 27/11/2025 |
7.70
|
227,800 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 26/11/2025 |
7.60
|
161,400 | 7.60 | 7.90 | 7.20 | 0 | 0 | 0 |
| 25/11/2025 |
7.60
|
173,900 | 7.50 | 7.80 | 7.40 | 0 | 0 | 0 |
| 24/11/2025 |
7.50
|
92,700 | 7.70 | 7.80 | 7.40 | 0 | 0 | 0 |
| 21/11/2025 |
7.70
|
75,700 | 7.90 | 8.10 | 7.50 | 0 | 0 | 0 |
| 20/11/2025 |
7.90
|
77,500 | 7.80 | 8 | 7.70 | 300 | 0 | 0.0 |
| 19/11/2025 |
7.80
|
168,200 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 18/11/2025 |
7.80
|
62,500 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 17/11/2025 |
7.80
|
299,600 | 7.50 | 7.80 | 7.50 | 100 | 0 | 0.0 |
| 14/11/2025 |
7.60
|
37,000 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 13/11/2025 |
7.70
|
83,600 | 7.70 | 8 | 7.40 | 0 | 0 | 0 |
| 12/11/2025 |
7.70
|
73,700 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 11/11/2025 |
7.70
|
94,100 | 7.40 | 7.90 | 7.40 | 0 | 0 | 0 |
| 10/11/2025 |
7.40
|
9,900 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 07/11/2025 |
7.60
|
38,600 | 7.70 | 7.90 | 7.30 | 0 | 0 | 0 |
| 06/11/2025 |
7.70
|
2,700 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 05/11/2025 |
7.70
|
116,500 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 04/11/2025 |
7.70
|
28,700 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 03/11/2025 |
7.70
|
25,300 | 7.90 | 7.90 | 7.30 | 0 | 0 | 0 |
| 31/10/2025 |
8
|
124,100 | 7.80 | 8 | 7.60 | 14,700 | 0 | 0.1 |
| 30/10/2025 |
7.70
|
9,100 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 29/10/2025 |
7.70
|
16,500 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 28/10/2025 |
7.60
|
134,100 | 7.60 | 7.70 | 7.40 | 19,000 | 0 | 0.1 |
| 27/10/2025 |
7.60
|
34,900 | 7.60 | 7.70 | 7.40 | 24,100 | 0 | 0.2 |
| 24/10/2025 |
7.60
|
148,900 | 7.60 | 7.70 | 7.50 | 51,200 | 0 | 0.4 |
| 23/10/2025 |
7.70
|
16,900 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 22/10/2025 |
7.60
|
4,300 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 21/10/2025 |
7.60
|
11,000 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
| 20/10/2025 |
7.40
|
56,700 | 7.50 | 7.70 | 7.20 | 0 | 0 | 0 |
| 17/10/2025 |
7.70
|
1,000 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 16/10/2025 |
7.70
|
32,800 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 15/10/2025 |
7.70
|
15,700 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 14/10/2025 |
7.80
|
20,100 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 13/10/2025 |
7.70
|
33,200 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 10/10/2025 |
7.80
|
73,500 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 09/10/2025 |
7.90
|
83,100 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 08/10/2025 |
7.80
|
17,200 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 07/10/2025 |
7.80
|
22,900 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 06/10/2025 |
7.90
|
58,800 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
| 03/10/2025 |
7.90
|
68,300 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
| 02/10/2025 |
7.80
|
35,500 | 7.90 | 8.10 | 7.70 | 0 | 0 | 0 |
| 01/10/2025 |
7.90
|
55,300 | 7.70 | 8.10 | 7.70 | 0 | 0 | 0 |
| 30/09/2025 |
7.80
|
129,200 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 29/09/2025 |
7.80
|
9,400 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 26/09/2025 |
7.80
|
13,600 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 25/09/2025 |
7.80
|
62,100 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
| 24/09/2025 |
7.90
|
35,200 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 23/09/2025 |
7.90
|
41,400 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 22/09/2025 |
7.90
|
148,400 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 19/09/2025 |
7.80
|
59,500 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| 18/09/2025 |
7.80
|
13,000 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 17/09/2025 |
7.80
|
13,600 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 16/09/2025 |
7.90
|
25,600 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 15/09/2025 |
7.90
|
106,600 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 12/09/2025 |
7.90
|
35,200 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 11/09/2025 |
7.80
|
74,700 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 10/09/2025 |
7.90
|
27,100 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 09/09/2025 |
7.90
|
232,900 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 08/09/2025 |
7.80
|
214,300 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 05/09/2025 |
7.80
|
135,800 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 04/09/2025 |
8
|
117,100 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 03/09/2025 |
7.90
|
76,900 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| 02/09/2025 |
8.80
|
55,500 | 8.70 | 9.20 | 8.30 | 0 | 0 | 0 |
| 01/09/2025 |
8.80
|
84,600 | 8.80 | 9.10 | 8.50 | 0 | 0 | 0 |
| 29/08/2025 |
7.90
|
77,100 | 8 | 8.20 | 7.80 | 0 | 0 | 0 |
| 28/08/2025 |
8
|
106,800 | 8.10 | 8.30 | 7.80 | 0 | 0 | 0 |
| 27/08/2025 |
8.10
|
155,600 | 8.40 | 8.50 | 7.90 | 0 | 100 | 0.0 |
| 26/08/2025 |
8.40
|
291,000 | 8.20 | 8.60 | 7.90 | 0 | 0 | 0 |
| 25/08/2025 |
8.10
|
501,200 | 8 | 8.40 | 7.90 | 0 | 100 | 0.0 |
| 22/08/2025 |
8.20
|
353,800 | 8.10 | 8.40 | 7.60 | 0 | 0 | 0 |
| 21/08/2025 |
8.10
|
134,800 | 8.30 | 8.50 | 8 | 0 | 0 | 0 |
| 20/08/2025 |
8.30
|
391,300 | 8.10 | 8.60 | 8.10 | 0 | 2,300 | 0.0 |
| 19/08/2025 |
8.40
|
1,073,300 | 7.70 | 8.40 | 7.70 | 0 | 1,000 | 0.0 |
| 18/08/2025 |
7.80
|
25,200 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 15/08/2025 |
7.90
|
239,800 | 7.80 | 7.90 | 7.60 | 0 | 100 | 0.0 |
| 14/08/2025 |
7.90
|
340,700 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 13/08/2025 |
7.90
|
171,100 | 7.90 | 8 | 7.70 | 0 | 200 | 0.0 |
| 12/08/2025 |
7.90
|
206,100 | 7.90 | 8 | 7.70 | 0 | 1,900 | 0.0 |
| 11/08/2025 |
7.90
|
134,900 | 8 | 8.10 | 7.80 | 1,300 | 0 | 0.0 |
| 08/08/2025 |
8
|
365,400 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 07/08/2025 |
8
|
256,700 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 06/08/2025 |
8
|
35,900 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 05/08/2025 |
8
|
203,200 | 7.80 | 8.10 | 7.80 | 0 | 1,100 | 0.0 |
| 04/08/2025 |
7.90
|
38,200 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 01/08/2025 |
7.80
|
18,700 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 31/07/2025 |
7.90
|
60,300 | 8.10 | 8.20 | 7.80 | 0 | 0 | 0 |
| 30/07/2025 |
8.10
|
55,000 | 8.10 | 8.30 | 7.90 | 600 | 0 | 0.0 |
| 29/07/2025 |
8
|
162,400 | 8.10 | 8.40 | 7.80 | 0 | 0 | 0 |
| 28/07/2025 |
8.10
|
142,100 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |