| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-0.20 | -3.64% | 318,300 | 0 | 0 |
5
5.70
5.10
|
|
2 tháng
(2026-08-06) |
-0.80 | -13.11% | 794,500 | 0 | 0 |
5
6.30
5.10
|
|
3 tháng
(2026-07-07) |
-1.50 | -22.06% | 1,746,900 | 0 | 0 |
5
6.80
5.10
|
|
6 tháng
(2026-04-08) |
-1.09 | -17.09% | 7,021,100 | 0 | 0 |
5
8.20
5.10
|
|
12 tháng
(2025-10-10) |
-2.39 | -31.08% | 12,241,800 | 0 | 0 |
5
8.20
5.10
|
|
24 tháng
(2024-10-15) |
-4.52 | -46.03% | 40,473,214 | 0 | 0 |
4.82
15.38
5.10
|
|
36 tháng
(2023-10-23) |
-13.79 | -72.23% | 112,773,386 | 0 | 0 |
4.82
22.42
5.10
|
|
60 tháng
(2021-11-01) |
-0.63 | -10.61% | 192,959,324 | -158,500 | -1.8 |
4.72
34.74
5.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/01/2026 |
7.60
|
110,500 | 7.78 | 7.78 | 7.41 | 0 | 0 | 0 |
| 09/01/2026 |
7.50
|
20,800 | 7.50 | 7.60 | 7.41 | 0 | 0 | 0 |
| 08/01/2026 |
7.69
|
93,500 | 7.60 | 7.69 | 7.50 | 0 | 0 | 0 |
| 07/01/2026 |
7.60
|
56,300 | 7.60 | 7.69 | 7.50 | 0 | 0 | 0 |
| 06/01/2026 |
7.60
|
66,100 | 7.41 | 7.78 | 7.41 | 0 | 0 | 0 |
| 05/01/2026 |
7.50
|
5,000 | 7.69 | 7.78 | 7.41 | 0 | 0 | 0 |
| 31/12/2025 |
7.50
|
8,400 | 7.78 | 7.78 | 7.32 | 0 | 0 | 0 |
| 30/12/2025 |
7.41
|
10,300 | 7.50 | 7.50 | 7.32 | 0 | 0 | 0 |
| 29/12/2025 |
7.50
|
15,100 | 7.78 | 7.78 | 7.50 | 0 | 0 | 0 |
| 26/12/2025 |
7.41
|
23,900 | 7.32 | 7.41 | 7.23 | 0 | 0 | 0 |
| 25/12/2025 |
7.41
|
9,400 | 7.41 | 7.50 | 7.41 | 0 | 0 | 0 |
| 24/12/2025 |
7.60
|
7,400 | 7.50 | 7.78 | 7.41 | 0 | 0 | 0 |
| 23/12/2025 |
7.41
|
5,000 | 7.32 | 7.41 | 7.32 | 0 | 0 | 0 |
| 22/12/2025 |
7.32
|
7,200 | 7.23 | 7.41 | 7.13 | 0 | 0 | 0 |
| 19/12/2025 |
7.23
|
7,400 | 7.23 | 7.41 | 7.13 | 0 | 0 | 0 |
| 18/12/2025 |
7.23
|
13,300 | 7.41 | 7.41 | 7.23 | 0 | 0 | 0 |
| 17/12/2025 |
7.41
|
4,000 | 7.50 | 7.50 | 7.41 | 0 | 0 | 0 |
| 16/12/2025 |
7.41
|
9,600 | 7.60 | 7.60 | 7.41 | 0 | 0 | 0 |
| 15/12/2025 |
7.50
|
25,100 | 7.50 | 7.50 | 7.41 | 0 | 0 | 0 |
| 12/12/2025 |
7.50
|
58,600 | 7.69 | 7.69 | 7.41 | 0 | 0 | 0 |
| 11/12/2025 |
7.60
|
25,200 | 7.50 | 7.69 | 7.50 | 0 | 0 | 0 |
| 10/12/2025 |
7.69
|
4,400 | 7.69 | 7.69 | 7.60 | 0 | 0 | 0 |
| 09/12/2025 |
7.69
|
17,100 | 7.69 | 7.69 | 7.41 | 0 | 0 | 0 |
| 08/12/2025 |
7.69
|
8,300 | 7.60 | 7.78 | 7.60 | 0 | 0 | 0 |
| 05/12/2025 |
7.69
|
38,100 | 7.87 | 7.97 | 7.69 | 0 | 0 | 0 |
| 04/12/2025 |
7.78
|
11,600 | 7.69 | 7.87 | 7.69 | 0 | 0 | 0 |
| 03/12/2025 |
7.69
|
17,300 | 7.69 | 7.78 | 7.60 | 0 | 0 | 0 |
| 02/12/2025 |
7.69
|
20,300 | 7.69 | 7.69 | 7.60 | 0 | 0 | 0 |
| 01/12/2025 |
7.69
|
18,300 | 7.69 | 7.78 | 7.60 | 0 | 0 | 0 |
| 28/11/2025 |
7.69
|
22,200 | 7.78 | 7.78 | 7.60 | 0 | 0 | 0 |
| 27/11/2025 |
7.87
|
25,300 | 7.87 | 7.87 | 7.69 | 0 | 0 | 0 |
| 26/11/2025 |
7.97
|
68,700 | 7.97 | 8.06 | 7.78 | 0 | 0 | 0 |
| 25/11/2025 |
8.06
|
46,800 | 7.60 | 8.15 | 7.60 | 0 | 0 | 0 |
| 24/11/2025 |
8.15
|
62,500 | 8.34 | 8.34 | 7.69 | 0 | 0 | 0 |
| 21/11/2025 |
8.15
|
79,900 | 7.41 | 8.15 | 7.41 | 0 | 0 | 0 |
| 20/11/2025 |
8.15
|
139,800 | 7.78 | 8.43 | 7.78 | 0 | 0 | 0 |
| 19/11/2025 |
7.78
|
41,700 | 7.69 | 7.78 | 7.60 | 0 | 0 | 0 |
| 18/11/2025 |
7.78
|
24,000 | 7.87 | 7.97 | 7.50 | 0 | 0 | 0 |
| 17/11/2025 |
7.87
|
205,000 | 7.23 | 7.97 | 7.23 | 0 | 0 | 0 |
| 14/11/2025 |
7.32
|
38,200 | 7.32 | 7.41 | 7.13 | 0 | 0 | 0 |
| 13/11/2025 |
7.32
|
6,700 | 7.23 | 7.41 | 7.23 | 0 | 0 | 0 |
| 12/11/2025 |
7.32
|
25,800 | 7.23 | 7.32 | 7.13 | 0 | 0 | 0 |
| 11/11/2025 |
7.32
|
22,100 | 7.13 | 7.32 | 7.04 | 0 | 0 | 0 |
| 10/11/2025 |
7.32
|
13,800 | 7.41 | 7.41 | 7.13 | 0 | 0 | 0 |
| 07/11/2025 |
7.32
|
6,300 | 7.23 | 7.41 | 7.13 | 0 | 0 | 0 |
| 06/11/2025 |
7.41
|
11,000 | 7.41 | 7.50 | 7.41 | 0 | 0 | 0 |
| 05/11/2025 |
7.41
|
31,700 | 7.41 | 7.41 | 7.23 | 0 | 0 | 0 |
| 04/11/2025 |
7.32
|
47,400 | 7.32 | 7.32 | 6.95 | 0 | 0 | 0 |
| 03/11/2025 |
7.32
|
34,500 | 7.87 | 7.87 | 7.32 | 0 | 0 | 0 |
| 31/10/2025 |
7.50
|
146,600 | 7.60 | 7.97 | 7.23 | 0 | 0 | 0 |
| 30/10/2025 |
7.60
|
55,800 | 8.43 | 8.43 | 7.41 | 0 | 0 | 0 |
| 29/10/2025 |
8.06
|
292,000 | 7.87 | 8.15 | 7.69 | 0 | 0 | 0 |
| 28/10/2025 |
7.41
|
132,200 | 6.86 | 7.41 | 6.76 | 0 | 0 | 0 |
| 27/10/2025 |
6.76
|
26,000 | 6.76 | 6.86 | 6.49 | 0 | 0 | 0 |
| 24/10/2025 |
6.76
|
34,200 | 6.67 | 6.76 | 6.49 | 0 | 0 | 0 |
| 23/10/2025 |
6.67
|
17,900 | 6.76 | 6.86 | 6.49 | 0 | 0 | 0 |
| 22/10/2025 |
6.67
|
21,500 | 6.58 | 6.67 | 6.49 | 0 | 0 | 0 |
| 21/10/2025 |
6.58
|
24,800 | 6.39 | 6.67 | 6.30 | 0 | 0 | 0 |
| 20/10/2025 |
6.30
|
97,600 | 6.95 | 7.13 | 6.30 | 0 | 0 | 0 |
| 17/10/2025 |
6.95
|
130,900 | 7.04 | 7.23 | 6.95 | 0 | 0 | 0 |
| 16/10/2025 |
7.23
|
58,200 | 7.32 | 7.32 | 7.13 | 0 | 0 | 0 |
| 15/10/2025 |
7.32
|
52,800 | 7.50 | 7.50 | 7.13 | 0 | 0 | 0 |
| 14/10/2025 |
7.50
|
81,200 | 7.41 | 7.60 | 7.32 | 0 | 0 | 0 |
| 13/10/2025 |
7.60
|
175,500 | 7.60 | 7.60 | 7.23 | 0 | 0 | 0 |
| 10/10/2025 |
7.69
|
27,100 | 7.60 | 7.69 | 7.60 | 0 | 0 | 0 |
| 09/10/2025 |
7.60
|
60,200 | 7.78 | 7.78 | 7.60 | 0 | 0 | 0 |
| 08/10/2025 |
7.69
|
59,700 | 7.69 | 7.78 | 7.50 | 0 | 0 | 0 |
| 07/10/2025 |
7.60
|
37,600 | 7.60 | 7.69 | 7.60 | 0 | 0 | 0 |
| 06/10/2025 |
7.69
|
77,200 | 7.50 | 7.69 | 7.50 | 0 | 0 | 0 |
| 03/10/2025 |
7.69
|
59,000 | 7.69 | 7.78 | 7.32 | 0 | 0 | 0 |
| 02/10/2025 |
7.69
|
57,100 | 7.69 | 7.69 | 7.50 | 0 | 0 | 0 |
| 01/10/2025 |
7.69
|
35,200 | 7.69 | 7.78 | 7.60 | 0 | 0 | 0 |
| 30/09/2025 |
7.78
|
75,500 | 7.78 | 7.87 | 7.60 | 0 | 0 | 0 |
| 29/09/2025 |
7.78
|
48,200 | 7.78 | 7.87 | 7.69 | 0 | 0 | 0 |
| 26/09/2025 |
7.78
|
98,600 | 7.78 | 7.87 | 7.60 | 0 | 0 | 0 |
| 25/09/2025 |
7.69
|
65,000 | 7.78 | 7.97 | 7.50 | 0 | 0 | 0 |
| 24/09/2025 |
7.69
|
136,700 | 7.69 | 7.78 | 7.04 | 0 | 0 | 0 |
| 23/09/2025 |
7.78
|
47,800 | 7.60 | 7.78 | 7.60 | 0 | 0 | 0 |
| 22/09/2025 |
7.78
|
101,300 | 7.69 | 7.78 | 7.50 | 0 | 0 | 0 |
| 19/09/2025 |
7.78
|
13,800 | 7.78 | 7.78 | 7.69 | 0 | 0 | 0 |
| 18/09/2025 |
7.78
|
11,100 | 7.78 | 7.78 | 7.69 | 0 | 0 | 0 |
| 17/09/2025 |
7.78
|
41,600 | 7.97 | 7.97 | 7.78 | 0 | 0 | 0 |
| 16/09/2025 |
7.78
|
57,500 | 8.06 | 8.15 | 7.78 | 0 | 0 | 0 |
| 15/09/2025 |
7.97
|
45,600 | 7.87 | 8.15 | 7.87 | 0 | 0 | 0 |
| 12/09/2025 |
7.87
|
34,900 | 7.87 | 7.97 | 7.78 | 0 | 0 | 0 |
| 11/09/2025 |
7.87
|
43,400 | 7.78 | 7.87 | 7.50 | 0 | 0 | 0 |
| 10/09/2025 |
7.78
|
38,600 | 7.78 | 7.87 | 7.69 | 0 | 0 | 0 |
| 09/09/2025 |
7.78
|
51,600 | 7.78 | 7.97 | 7.41 | 0 | 0 | 0 |
| 08/09/2025 |
7.78
|
90,100 | 8.06 | 8.15 | 7.78 | 0 | 0 | 0 |
| 05/09/2025 |
8.06
|
157,800 | 8.52 | 8.52 | 8.06 | 0 | 0 | 0 |
| 04/09/2025 |
8.25
|
121,300 | 8.25 | 8.62 | 8.15 | 0 | 0 | 0 |
| 03/09/2025 |
8.25
|
120,600 | 8.15 | 8.25 | 7.87 | 0 | 0 | 0 |
| 29/08/2025 |
8.06
|
106,700 | 7.78 | 8.15 | 7.78 | 0 | 0 | 0 |
| 28/08/2025 |
7.78
|
55,900 | 7.78 | 7.78 | 7.69 | 0 | 0 | 0 |
| 27/08/2025 |
7.78
|
50,500 | 7.87 | 7.87 | 7.69 | 0 | 0 | 0 |
| 26/08/2025 |
7.78
|
54,900 | 7.60 | 7.78 | 7.50 | 0 | 0 | 0 |
| 25/08/2025 |
7.60
|
113,800 | 7.60 | 7.87 | 7.50 | 0 | 0 | 0 |
| 22/08/2025 |
7.78
|
227,100 | 7.97 | 7.97 | 7.41 | 0 | 0 | 0 |
| 21/08/2025 |
7.97
|
80,700 | 8.25 | 8.43 | 7.97 | 0 | 0 | 0 |
| 20/08/2025 |
8.34
|
235,600 | 8.43 | 8.62 | 7.69 | 0 | 0 | 0 |