| 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) |
-2.10 | -21.76% | 9,800 | -400 | 0.0 |
7.26
9.65
7.55
|
|
2 tháng
(2026-08-06) |
0.10 | 1.34% | 33,400 | -400 | 0.0 |
7.26
9.70
7.55
|
|
3 tháng
(2026-07-07) |
-0.19 | -2.45% | 36,100 | -400 | 0.0 |
7.26
9.70
7.55
|
|
6 tháng
(2026-04-08) |
-0.35 | -4.43% | 46,100 | -400 | 0.0 |
7.26
9.70
7.55
|
|
12 tháng
(2025-10-10) |
-0.54 | -6.67% | 450,700 | -400 | 0.0 |
7.26
10.95
7.55
|
|
24 tháng
(2024-10-15) |
-1.95 | -20.53% | 984,600 | -2,400 | 0.0 |
7.26
10.95
7.55
|
|
36 tháng
(2023-10-23) |
-1.37 | -15.36% | 1,603,800 | -29,600 | -0.2 |
7.26
11.56
7.55
|
|
60 tháng
(2021-11-01) |
-4.08 | -35.09% | 2,854,300 | -37,000 | -0.5 |
6.73
16.10
7.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/01/2026 |
8.88
|
49,800 | 8.35 | 8.88 | 8.35 | 0 | 0 | 0 |
| 09/01/2026 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 08/01/2026 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 07/01/2026 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 06/01/2026 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 05/01/2026 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 31/12/2025 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 30/12/2025 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 29/12/2025 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 26/12/2025 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 25/12/2025 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 24/12/2025 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 23/12/2025 |
8.39
|
4,500 | 8.20 | 8.39 | 8.20 | 0 | 0 | 0 |
| 22/12/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 19/12/2025 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 18/12/2025 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 17/12/2025 |
8.03
|
1,100 | 8.02 | 8.03 | 8.02 | 0 | 0 | 0 |
| 16/12/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 15/12/2025 |
8
|
1,200 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 12/12/2025 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 11/12/2025 |
8.39
|
1,200 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 10/12/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 09/12/2025 |
8.40
|
2,000 | 8.45 | 8.45 | 8.40 | 0 | 0 | 0 |
| 08/12/2025 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 05/12/2025 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 04/12/2025 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 03/12/2025 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 02/12/2025 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 01/12/2025 |
8.48
|
800 | 8.20 | 8.48 | 8.20 | 0 | 0 | 0 |
| 28/11/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 27/11/2025 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 26/11/2025 |
8.19
|
100 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 25/11/2025 |
8
|
3,500 | 8 | 8 | 8 | 0 | 0 | 0 |
| 24/11/2025 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 21/11/2025 |
8.15
|
4,300 | 8.10 | 8.15 | 8.10 | 0 | 0 | 0 |
| 20/11/2025 |
8.15
|
3,000 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 19/11/2025 |
8.15
|
400 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 18/11/2025 |
8.10
|
5,700 | 8.11 | 8.11 | 8.10 | 0 | 0 | 0 |
| 17/11/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 14/11/2025 |
8.30
|
600 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 13/11/2025 |
8.10
|
2,100 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 12/11/2025 |
8.20
|
300 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 11/11/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 10/11/2025 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 07/11/2025 |
8.38
|
2,100 | 8.20 | 8.38 | 8.20 | 0 | 0 | 0 |
| 06/11/2025 |
8.38
|
5,700 | 8.10 | 8.38 | 8.10 | 0 | 0 | 0 |
| 05/11/2025 |
8.30
|
600 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 04/11/2025 |
8.30
|
2,500 | 8.97 | 8.97 | 8.30 | 0 | 0 | 0 |
| 03/11/2025 |
8.40
|
5,600 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| 31/10/2025 |
8.24
|
9,500 | 8.14 | 8.30 | 8.10 | 0 | 0 | 0 |
| 30/10/2025 |
8.20
|
1,900 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 29/10/2025 |
8.02
|
500 | 8.03 | 8.05 | 7.90 | 0 | 0 | 0 |
| 28/10/2025 |
8.10
|
1,400 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 27/10/2025 |
8.10
|
2,500 | 7.50 | 8.15 | 7.50 | 0 | 0 | 0 |
| 24/10/2025 |
8
|
900 | 7.50 | 8 | 7.44 | 0 | 0 | 0 |
| 23/10/2025 |
8
|
1,400 | 7.93 | 8 | 7.93 | 0 | 0 | 0 |
| 22/10/2025 |
7.94
|
2,100 | 8.16 | 8.16 | 7.70 | 0 | 0 | 0 |
| 21/10/2025 |
8.12
|
100 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 20/10/2025 |
8.17
|
6,000 | 7.71 | 8.17 | 7.63 | 0 | 0 | 0 |
| 17/10/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 16/10/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 15/10/2025 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 14/10/2025 |
8.08
|
2,400 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 13/10/2025 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 10/10/2025 |
8.09
|
600 | 8.08 | 8.09 | 8.08 | 0 | 0 | 0 |
| 09/10/2025 |
8.07
|
1,300 | 8.18 | 8.18 | 8.07 | 0 | 0 | 0 |
| 08/10/2025 |
8.19
|
100 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 07/10/2025 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 06/10/2025 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 03/10/2025 |
8.12
|
100 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 02/10/2025 |
8.12
|
100 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 01/10/2025 |
8.12
|
1,100 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 30/09/2025 |
8.11
|
7,300 | 8.06 | 8.11 | 8 | 0 | 0 | 0 |
| 29/09/2025 |
8.10
|
1,700 | 8.19 | 8.19 | 8.10 | 0 | 0 | 0 |
| 26/09/2025 |
8.20
|
1,400 | 8.11 | 8.20 | 8.10 | 0 | 0 | 0 |
| 25/09/2025 |
8.47
|
3,200 | 8.09 | 8.47 | 8.09 | 0 | 0 | 0 |
| 24/09/2025 |
8.09
|
2,700 | 8.10 | 8.10 | 8.09 | 0 | 0 | 0 |
| 23/09/2025 |
8.53
|
20,600 | 8.60 | 8.60 | 8.02 | 0 | 0 | 0 |
| 22/09/2025 |
8.61
|
20,600 | 8.15 | 8.61 | 8.15 | 0 | 0 | 0 |
| 19/09/2025 |
8.65
|
4,200 | 9.25 | 9.25 | 8.65 | 0 | 0 | 0 |
| 18/09/2025 |
9.30
|
23,900 | 9.10 | 9.40 | 8.37 | 0 | 0 | 0 |
| 17/09/2025 |
9
|
23,600 | 9.15 | 9.15 | 9 | 0 | 0 | 0 |
| 16/09/2025 |
8.56
|
25,400 | 8.39 | 8.56 | 8.39 | 0 | 0 | 0 |
| 15/09/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 12/09/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 11/09/2025 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 |
| 10/09/2025 |
8
|
400 | 8 | 8 | 8 | 0 | 0 | 0 |
| 09/09/2025 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 08/09/2025 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 05/09/2025 |
8.05
|
4,300 | 8 | 8.05 | 8 | 0 | 1,800 | 0.0 |
| 04/09/2025 |
8.10
|
300 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 03/09/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 29/08/2025 |
8.10
|
400 | 7.80 | 8.10 | 7.70 | 0 | 0 | 0 |
| 28/08/2025 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 27/08/2025 |
8.15
|
900 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 26/08/2025 |
8.16
|
500 | 7.80 | 8.16 | 7.80 | 0 | 0 | 0 |
| 25/08/2025 |
8.23
|
100 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 22/08/2025 |
8.24
|
100 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 21/08/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 20/08/2025 |
8.40
|
200 | 8 | 8.40 | 8 | 0 | 0 | 0 |