| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
0.10 | 1.30% | 1,671,100 | 0 | 0 |
7.70
8.70
7.80
|
|
2 tháng
(2026-09-03) |
0.20 | 2.63% | 2,500,500 | 0 | 0 |
7.40
8.70
7.80
|
|
3 tháng
(2026-08-04) |
0.20 | 2.63% | 2,967,400 | 0 | 0 |
7.40
8.70
7.80
|
|
6 tháng
(2026-05-06) |
-0.62 | -7.34% | 6,251,000 | -8,900 | -0.1 |
7.22
8.70
7.80
|
|
12 tháng
(2025-11-07) |
-0.06 | -0.80% | 22,488,500 | -19,900 | -0.2 |
7.22
10.82
7.80
|
|
24 tháng
(2024-11-12) |
-0.11 | -1.43% | 45,869,177 | -764,161 | -8.6 |
6.51
11.87
7.80
|
|
36 tháng
(2023-11-20) |
-1.45 | -15.68% | 77,371,118 | -264,328 | -2.4 |
6.51
11.89
7.80
|
|
60 tháng
(2021-11-29) |
-7.93 | -50.42% | 222,128,157 | -427,831 | -5.4 |
4.04
19.55
7.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/01/2026 |
8.14
|
45,300 | 8.05 | 8.14 | 8.05 | 0 | 0 | 0 |
| 08/01/2026 |
8.14
|
40,400 | 8.23 | 8.33 | 8.14 | 0 | 0 | 0 |
| 07/01/2026 |
8.23
|
20,400 | 8.14 | 8.23 | 8.05 | 0 | 0 | 0 |
| 06/01/2026 |
8.14
|
44,400 | 8.14 | 8.14 | 7.96 | 0 | 0 | 0 |
| 05/01/2026 |
8.14
|
41,300 | 8.70 | 8.70 | 8.05 | 0 | 0 | 0 |
| 31/12/2025 |
7.96
|
21,300 | 8.05 | 8.05 | 7.96 | 0 | 0 | 0 |
| 30/12/2025 |
7.96
|
8,900 | 8.05 | 8.05 | 7.96 | 0 | 0 | 0 |
| 29/12/2025 |
8.05
|
8,900 | 8.05 | 8.05 | 7.96 | 0 | 0 | 0 |
| 26/12/2025 |
8.05
|
24,200 | 8.05 | 8.05 | 7.96 | 0 | 0 | 0 |
| 25/12/2025 |
8.05
|
8,400 | 8.05 | 8.05 | 7.96 | 0 | 0 | 0 |
| 24/12/2025 |
7.96
|
15,600 | 8.05 | 8.14 | 7.86 | 0 | 0 | 0 |
| 23/12/2025 |
8.14
|
19,900 | 8.05 | 8.14 | 8.05 | 0 | 0 | 0 |
| 22/12/2025 |
8.05
|
20,900 | 8.05 | 8.05 | 7.86 | 0 | 0 | 0 |
| 19/12/2025 |
8.05
|
26,400 | 7.96 | 8.05 | 7.96 | 0 | 0 | 0 |
| 18/12/2025 |
7.96
|
26,800 | 7.86 | 8.05 | 7.86 | 0 | 0 | 0 |
| 17/12/2025 |
8.05
|
7,000 | 7.96 | 8.05 | 7.96 | 0 | 0 | 0 |
| 16/12/2025 |
7.96
|
42,800 | 7.86 | 7.96 | 7.77 | 0 | 0 | 0 |
| 15/12/2025 |
7.96
|
37,300 | 7.96 | 7.96 | 7.86 | 0 | 0 | 0 |
| 12/12/2025 |
7.96
|
20,800 | 7.96 | 8.05 | 7.96 | 0 | 0 | 0 |
| 11/12/2025 |
7.96
|
28,600 | 7.96 | 8.05 | 7.86 | 0 | 0 | 0 |
| 10/12/2025 |
7.96
|
30,300 | 7.96 | 7.96 | 7.77 | 0 | 0 | 0 |
| 09/12/2025 |
7.96
|
15,000 | 7.96 | 7.96 | 7.86 | 0 | 0 | 0 |
| 08/12/2025 |
7.96
|
6,600 | 7.96 | 7.96 | 7.86 | 0 | 0 | 0 |
| 05/12/2025 |
7.96
|
14,500 | 7.96 | 8.05 | 7.96 | 0 | 0 | 0 |
| 04/12/2025 |
8.05
|
16,000 | 7.96 | 8.05 | 7.96 | 0 | 0 | 0 |
| 03/12/2025 |
8.05
|
27,300 | 7.96 | 8.05 | 7.96 | 0 | 0 | 0 |
| 02/12/2025 |
8.05
|
15,200 | 7.96 | 8.05 | 7.86 | 0 | 0 | 0 |
| 01/12/2025 |
7.96
|
56,400 | 8.23 | 8.23 | 7.86 | 0 | 0 | 0 |
| 28/11/2025 |
8.14
|
20,300 | 8.05 | 8.23 | 7.96 | 0 | 0 | 0 |
| 27/11/2025 |
8.14
|
159,400 | 8.14 | 8.14 | 7.77 | 0 | 1,000 | 0.0 |
| 26/11/2025 |
8.14
|
23,000 | 8.33 | 8.42 | 8.14 | 0 | 3,100 | 0.0 |
| 25/11/2025 |
8.33
|
210,000 | 8.05 | 8.42 | 8.05 | 0 | 0 | 0 |
| 24/11/2025 |
7.96
|
31,800 | 7.96 | 8.05 | 7.86 | 0 | 0 | 0 |
| 21/11/2025 |
7.96
|
35,600 | 7.96 | 7.96 | 7.86 | 0 | 0 | 0 |
| 20/11/2025 |
7.96
|
18,700 | 7.86 | 7.96 | 7.77 | 0 | 0 | 0 |
| 19/11/2025 |
7.86
|
21,400 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 18/11/2025 |
7.86
|
63,100 | 7.77 | 7.86 | 7.68 | 0 | 0 | 0 |
| 17/11/2025 |
7.86
|
8,600 | 7.96 | 7.96 | 7.86 | 0 | 0 | 0 |
| 14/11/2025 |
7.86
|
30,400 | 7.86 | 7.96 | 7.77 | 0 | 0 | 0 |
| 13/11/2025 |
7.96
|
34,800 | 7.96 | 7.96 | 7.86 | 0 | 0 | 0 |
| 12/11/2025 |
7.96
|
49,700 | 7.86 | 8.05 | 7.77 | 0 | 0 | 0 |
| 11/11/2025 |
7.86
|
10,600 | 7.96 | 7.96 | 7.77 | 0 | 0 | 0 |
| 10/11/2025 |
7.86
|
23,900 | 7.86 | 7.96 | 7.86 | 1,700 | 0 | 0.0 |
| 07/11/2025 |
7.86
|
73,300 | 7.96 | 7.96 | 7.86 | 0 | 1,700 | 0.0 |
| 06/11/2025 |
7.86
|
52,300 | 7.86 | 8.05 | 7.86 | 2,200 | 0 | 0.0 |
| 05/11/2025 |
7.86
|
13,300 | 7.86 | 7.96 | 7.86 | 0 | 0 | 0 |
| 04/11/2025 |
7.86
|
44,900 | 7.77 | 7.86 | 7.77 | 0 | 2,100 | 0.0 |
| 03/11/2025 |
7.86
|
6,800 | 7.77 | 7.86 | 7.77 | 0 | 0 | 0 |
| 31/10/2025 |
7.86
|
25,100 | 7.86 | 7.86 | 7.77 | 1,900 | 0 | 0.0 |
| 30/10/2025 |
7.86
|
26,700 | 7.86 | 7.96 | 7.77 | 200 | 0 | 0.0 |
| 29/10/2025 |
7.68
|
39,100 | 7.68 | 7.96 | 7.68 | 1,600 | 0 | 0.0 |
| 28/10/2025 |
7.77
|
28,100 | 7.77 | 7.77 | 7.59 | 300 | 0 | 0.0 |
| 27/10/2025 |
7.77
|
16,900 | 7.86 | 7.86 | 7.77 | 0 | 0 | 0 |
| 24/10/2025 |
7.86
|
30,800 | 7.86 | 7.86 | 7.68 | 0 | 0 | 0 |
| 23/10/2025 |
7.86
|
35,100 | 7.77 | 7.86 | 7.77 | 0 | 0 | 0 |
| 22/10/2025 |
7.77
|
16,600 | 7.96 | 7.96 | 7.68 | 0 | 0 | 0 |
| 21/10/2025 |
7.86
|
36,200 | 8.05 | 8.05 | 7.86 | 0 | 0 | 0 |
| 20/10/2025 |
8.05
|
107,400 | 8.05 | 8.23 | 7.40 | 0 | 400 | 0.0 |
| 17/10/2025 |
8.05
|
48,800 | 8.05 | 8.05 | 7.86 | 0 | 10,700 | -0.1 |
| 16/10/2025 |
7.96
|
28,100 | 7.96 | 8.14 | 7.96 | 0 | 5,500 | 0.0 |
| 15/10/2025 |
8.14
|
26,200 | 8.14 | 8.14 | 7.96 | 0 | 0 | 0 |
| 14/10/2025 |
8.14
|
55,800 | 8.05 | 8.23 | 8.05 | 0 | 0 | 0 |
| 13/10/2025 |
8.23
|
21,200 | 8.23 | 8.23 | 8.14 | 0 | 0 | 0 |
| 10/10/2025 |
8.33
|
23,700 | 8.23 | 8.33 | 8.14 | 0 | 0 | 0 |
| 09/10/2025 |
8.23
|
40,200 | 8.23 | 8.23 | 8.14 | 0 | 0 | 0 |
| 08/10/2025 |
8.23
|
9,300 | 8.14 | 8.33 | 8.14 | 500 | 0 | 0.0 |
| 07/10/2025 |
8.23
|
7,400 | 8.70 | 8.70 | 8.14 | 0 | 0 | 0 |
| 06/10/2025 |
8.14
|
34,400 | 8.23 | 8.23 | 8.14 | 400 | 0 | 0.0 |
| 03/10/2025 |
8.14
|
7,500 | 8.33 | 8.33 | 8.14 | 0 | 0 | 0 |
| 02/10/2025 |
8.23
|
20,900 | 8.33 | 8.33 | 8.23 | 0 | 0 | 0 |
| 01/10/2025 |
8.23
|
30,200 | 8.51 | 8.60 | 8.23 | 0 | 0 | 0 |
| 30/09/2025 |
8.42
|
26,200 | 8.70 | 8.70 | 8.23 | 0 | 0 | 0 |
| 29/09/2025 |
8.33
|
11,400 | 8.70 | 8.79 | 8.33 | 0 | 0 | 0 |
| 26/09/2025 |
8.33
|
53,500 | 8.42 | 8.42 | 8.33 | 0 | 0 | 0 |
| 25/09/2025 |
8.42
|
30,500 | 8.23 | 8.51 | 8.23 | 0 | 0 | 0 |
| 24/09/2025 |
8.23
|
19,600 | 8.23 | 8.33 | 8.14 | 0 | 0 | 0 |
| 23/09/2025 |
8.23
|
28,700 | 8.23 | 8.33 | 8.23 | 0 | 500 | 0.0 |
| 22/09/2025 |
8.23
|
41,300 | 8.33 | 8.33 | 8.14 | 0 | 400 | 0.0 |
| 19/09/2025 |
8.23
|
31,200 | 8.33 | 8.33 | 8.23 | 0 | 0 | 0 |
| 18/09/2025 |
8.33
|
20,800 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 17/09/2025 |
8.33
|
49,700 | 8.42 | 8.42 | 8.33 | 0 | 0 | 0 |
| 16/09/2025 |
8.42
|
72,200 | 8.42 | 8.60 | 8.33 | 900 | 0 | 0.0 |
| 15/09/2025 |
8.33
|
111,700 | 8.33 | 8.33 | 8.23 | 0 | 0 | 0 |
| 12/09/2025 |
8.33
|
33,700 | 8.42 | 8.42 | 8.23 | 0 | 0 | 0 |
| 11/09/2025 |
8.33
|
53,600 | 8.33 | 8.42 | 8.14 | 0 | 0 | 0 |
| 10/09/2025 |
8.33
|
46,200 | 8.33 | 8.33 | 8.23 | 0 | 0 | 0 |
| 09/09/2025 |
8.42
|
40,500 | 8.42 | 8.42 | 8.14 | 0 | 0 | 0 |
| 08/09/2025 |
8.42
|
105,700 | 8.42 | 8.51 | 8.23 | 0 | 6,400 | -0.1 |
| 05/09/2025 |
8.42
|
59,100 | 8.51 | 8.60 | 8.42 | 0 | 0 | 0 |
| 04/09/2025 |
8.51
|
171,800 | 8.51 | 8.60 | 8.42 | 0 | 100 | 0.0 |
| 03/09/2025 |
8.51
|
157,000 | 8.60 | 8.79 | 8.42 | 0 | 0 | 0 |
| 29/08/2025 |
8.70
|
32,600 | 8.70 | 8.79 | 8.51 | 0 | 300 | 0.0 |
| 28/08/2025 |
8.70
|
73,400 | 8.60 | 8.79 | 8.51 | 0 | 0 | 0 |
| 27/08/2025 |
8.51
|
17,700 | 8.60 | 8.60 | 8.51 | 0 | 0 | 0 |
| 26/08/2025 |
8.60
|
65,200 | 8.60 | 8.60 | 8.51 | 6,800 | 43,100 | -0.3 |
| 25/08/2025 |
8.60
|
63,000 | 8.70 | 8.88 | 8.51 | 0 | 1,400 | 0.0 |
| 22/08/2025 |
8.51
|
141,100 | 8.70 | 8.70 | 8.51 | 0 | 9,700 | -0.1 |
| 21/08/2025 |
8.79
|
137,100 | 8.79 | 8.97 | 8.70 | 0 | 500 | 0.0 |
| 20/08/2025 |
8.88
|
169,000 | 9.16 | 9.16 | 8.79 | 1,400 | 3,000 | 0.0 |
| 19/08/2025 |
9.16
|
108,800 | 9.16 | 9.16 | 8.97 | 3,900 | 9,500 | -0.1 |