| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
0.50 | 7.14% | 368,400 | -11,000 | -0.1 |
6.70
7.80
6.70
|
|
2 tháng
(2026-08-05) |
0.50 | 7.14% | 455,400 | -21,500 | -0.1 |
6.70
7.80
6.70
|
|
3 tháng
(2026-07-06) |
0.40 | 5.63% | 501,900 | -23,000 | -0.1 |
6.70
7.80
6.70
|
|
6 tháng
(2026-04-07) |
0.10 | 1.35% | 727,500 | -30,400 | -0.2 |
6.70
8
6.70
|
|
12 tháng
(2025-10-09) |
-1.43 | -16% | 2,126,300 | -466,600 | -4.0 |
6.70
8.93
6.70
|
|
24 tháng
(2024-10-14) |
1.17 | 18.49% | 7,628,002 | -378,700 | -3.3 |
5.82
9.29
6.70
|
|
36 tháng
(2023-10-20) |
1.79 | 31.34% | 14,854,884 | -281,040 | -2.6 |
5.40
9.29
6.70
|
|
60 tháng
(2021-11-01) |
-2.11 | -21.96% | 61,824,101 | -475,770 | -5.4 |
4.84
11.99
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/01/2026 |
7.60
|
6,600 | 7.52 | 7.60 | 7.52 | 0 | 1,000 | 0.0 |
| 08/01/2026 |
7.52
|
29,800 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 07/01/2026 |
7.52
|
9,900 | 7.35 | 7.52 | 7.35 | 0 | 0 | 0 |
| 06/01/2026 |
7.52
|
27,000 | 7.35 | 7.52 | 7.35 | 0 | 1,100 | 0.0 |
| 05/01/2026 |
7.35
|
63,000 | 7.19 | 7.52 | 7.19 | 0 | 62,200 | -0.5 |
| 31/12/2025 |
7.60
|
3,000 | 7.27 | 7.60 | 7.27 | 0 | 2,000 | 0.0 |
| 30/12/2025 |
7.27
|
7,900 | 7.19 | 7.68 | 7.19 | 100 | 7,800 | -0.1 |
| 29/12/2025 |
7.19
|
11,300 | 7.19 | 7.19 | 7.19 | 0 | 11,200 | -0.1 |
| 26/12/2025 |
7.19
|
3,400 | 7.19 | 7.19 | 7.10 | 0 | 2,400 | 0.0 |
| 25/12/2025 |
7.19
|
22,500 | 7.19 | 7.19 | 7.19 | 0 | 21,500 | -0.2 |
| 24/12/2025 |
7.19
|
26,500 | 7.27 | 7.27 | 7.19 | 100 | 21,900 | -0.2 |
| 23/12/2025 |
7.27
|
13,000 | 7.10 | 7.27 | 7.10 | 0 | 10,900 | -0.1 |
| 22/12/2025 |
7.19
|
5,200 | 7.27 | 7.27 | 7.19 | 0 | 2,800 | 0.0 |
| 19/12/2025 |
7.27
|
7,400 | 7.27 | 7.27 | 7.27 | 0 | 2,900 | 0.0 |
| 18/12/2025 |
7.35
|
1,300 | 7.35 | 7.35 | 7.35 | 0 | 800 | 0.0 |
| 17/12/2025 |
7.35
|
4,500 | 7.35 | 7.35 | 7.35 | 0 | 2,500 | 0.0 |
| 16/12/2025 |
7.35
|
3,100 | 7.27 | 7.35 | 7.27 | 0 | 3,100 | 0.0 |
| 15/12/2025 |
7.27
|
17,000 | 7.35 | 7.35 | 7.19 | 0 | 10,300 | -0.1 |
| 12/12/2025 |
7.43
|
4,300 | 7.43 | 7.43 | 7.43 | 0 | 2,200 | 0.0 |
| 11/12/2025 |
7.43
|
1,900 | 7.35 | 7.43 | 7.35 | 0 | 1,100 | 0.0 |
| 10/12/2025 |
7.35
|
5,600 | 7.35 | 7.35 | 7.35 | 0 | 2,400 | 0.0 |
| 09/12/2025 |
7.35
|
4,200 | 7.35 | 7.35 | 7.35 | 0 | 900 | 0.0 |
| 08/12/2025 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 05/12/2025 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 04/12/2025 |
7.43
|
27,300 | 7.43 | 7.52 | 7.27 | 0 | 9,500 | -0.1 |
| 03/12/2025 |
7.52
|
15,200 | 7.43 | 7.52 | 7.43 | 0 | 3,600 | 0.0 |
| 02/12/2025 |
7.52
|
8,800 | 7.35 | 7.52 | 7.35 | 0 | 6,000 | -0.1 |
| 01/12/2025 |
7.43
|
3,100 | 7.43 | 7.52 | 7.43 | 0 | 2,900 | 0.0 |
| 28/11/2025 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 27/11/2025 |
7.68
|
8,900 | 7.60 | 7.68 | 7.52 | 0 | 5,500 | -0.1 |
| 26/11/2025 |
7.43
|
6,000 | 7.35 | 7.43 | 7.35 | 0 | 2,500 | 0.0 |
| 25/11/2025 |
7.52
|
6,200 | 7.43 | 7.52 | 7.35 | 0 | 3,400 | 0.0 |
| 24/11/2025 |
7.43
|
45,900 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 21/11/2025 |
7.52
|
6,600 | 7.43 | 7.52 | 7.43 | 0 | 3,500 | 0.0 |
| 20/11/2025 |
7.43
|
4,000 | 7.43 | 7.43 | 7.35 | 0 | 3,200 | 0.0 |
| 19/11/2025 |
7.43
|
8,300 | 7.43 | 7.43 | 7.43 | 0 | 8,000 | -0.1 |
| 18/11/2025 |
7.43
|
13,700 | 7.35 | 7.43 | 7.35 | 0 | 5,000 | 0.0 |
| 17/11/2025 |
7.43
|
31,600 | 7.43 | 7.43 | 7.35 | 0 | 7,600 | -0.1 |
| 14/11/2025 |
7.43
|
24,400 | 7.43 | 7.43 | 7.27 | 0 | 23,400 | -0.2 |
| 13/11/2025 |
7.68
|
110,400 | 7.52 | 7.68 | 7.27 | 0 | 110,200 | -1.0 |
| 12/11/2025 |
7.77
|
28,600 | 7.68 | 7.77 | 7.27 | 0 | 25,400 | -0.2 |
| 11/11/2025 |
7.60
|
2,300 | 7.68 | 7.68 | 7.60 | 0 | 0 | 0 |
| 10/11/2025 |
7.93
|
8,200 | 7.85 | 7.93 | 7.77 | 0 | 0 | 0 |
| 07/11/2025 |
8.01
|
100 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 06/11/2025 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 05/11/2025 |
8.01
|
500 | 7.93 | 8.01 | 7.93 | 0 | 0 | 0 |
| 04/11/2025 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 03/11/2025 |
8.01
|
11,200 | 7.85 | 8.01 | 7.77 | 0 | 0 | 0 |
| 31/10/2025 |
8.10
|
25,000 | 7.85 | 8.10 | 7.85 | 0 | 0 | 0 |
| 30/10/2025 |
8.01
|
15,300 | 8.01 | 8.01 | 7.85 | 0 | 0 | 0 |
| 29/10/2025 |
8.01
|
7,300 | 7.93 | 8.18 | 7.93 | 0 | 0 | 0 |
| 28/10/2025 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 27/10/2025 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 24/10/2025 |
8.01
|
100 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 23/10/2025 |
7.93
|
6,600 | 7.93 | 7.93 | 7.68 | 0 | 0 | 0 |
| 22/10/2025 |
8.10
|
2,200 | 8.10 | 8.10 | 7.77 | 0 | 0 | 0 |
| 21/10/2025 |
8.10
|
1,500 | 8.10 | 8.10 | 8.10 | 1,500 | 0 | 0.0 |
| 20/10/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 17/10/2025 |
8.10
|
200 | 7.85 | 8.10 | 7.85 | 0 | 0 | 0 |
| 16/10/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 15/10/2025 |
8.10
|
1,500 | 7.85 | 8.10 | 7.85 | 0 | 0 | 0 |
| 14/10/2025 |
7.93
|
2,500 | 7.85 | 8.10 | 7.68 | 0 | 100 | 0.0 |
| 13/10/2025 |
8.10
|
13,700 | 7.93 | 8.10 | 7.93 | 0 | 200 | 0.0 |
| 10/10/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 09/10/2025 |
8.10
|
10,600 | 8.01 | 8.10 | 8.01 | 0 | 0 | 0 |
| 08/10/2025 |
8.01
|
900 | 7.93 | 8.01 | 7.93 | 0 | 0 | 0 |
| 07/10/2025 |
8.10
|
5,100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 06/10/2025 |
8.10
|
6,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 03/10/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 02/10/2025 |
8.10
|
2,100 | 7.93 | 8.10 | 7.93 | 0 | 0 | 0 |
| 01/10/2025 |
8.01
|
20,500 | 8.26 | 8.43 | 8.01 | 0 | 0 | 0 |
| 30/09/2025 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 29/09/2025 |
8.26
|
19,000 | 7.93 | 8.26 | 7.93 | 0 | 1,000 | 0.0 |
| 26/09/2025 |
7.93
|
800 | 7.85 | 7.93 | 7.85 | 0 | 0 | 0 |
| 25/09/2025 |
8.18
|
1,200 | 7.93 | 8.18 | 7.93 | 0 | 0 | 0 |
| 24/09/2025 |
8.18
|
3,300 | 8.26 | 8.26 | 8.01 | 100 | 0 | 0.0 |
| 23/09/2025 |
8.10
|
2,500 | 8.10 | 8.10 | 8.10 | 100 | 0 | 0.0 |
| 22/09/2025 |
8.18
|
24,300 | 7.93 | 8.26 | 7.93 | 0 | 1,000 | 0.0 |
| 19/09/2025 |
8.10
|
6,100 | 7.93 | 8.10 | 7.93 | 0 | 0 | 0 |
| 18/09/2025 |
8.18
|
1,000 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 17/09/2025 |
8.10
|
2,200 | 7.93 | 8.10 | 7.77 | 0 | 0 | 0 |
| 16/09/2025 |
7.93
|
16,000 | 7.93 | 8.01 | 7.93 | 100 | 0 | 0.0 |
| 15/09/2025 |
7.93
|
24,100 | 8.10 | 8.10 | 7.85 | 0 | 0 | 0 |
| 12/09/2025 |
7.93
|
2,000 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 11/09/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 10/09/2025 |
8.10
|
200 | 8.01 | 8.10 | 8.01 | 0 | 0 | 0 |
| 09/09/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 08/09/2025 |
8.10
|
16,400 | 7.93 | 8.10 | 7.77 | 0 | 0 | 0 |
| 05/09/2025 |
7.93
|
15,100 | 8.10 | 8.10 | 7.93 | 0 | 0 | 0 |
| 04/09/2025 |
8.10
|
21,100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 03/09/2025 |
8.10
|
19,000 | 7.85 | 8.10 | 7.85 | 0 | 0 | 0 |
| 29/08/2025 |
7.85
|
5,100 | 7.77 | 7.85 | 7.77 | 0 | 0 | 0 |
| 28/08/2025 |
7.85
|
11,500 | 7.77 | 7.85 | 7.68 | 0 | 0 | 0 |
| 27/08/2025 |
7.85
|
10,100 | 7.93 | 7.93 | 7.77 | 0 | 0 | 0 |
| 26/08/2025 |
7.85
|
63,800 | 7.93 | 7.93 | 7.68 | 0 | 0 | 0 |
| 25/08/2025 |
7.85
|
46,300 | 7.85 | 7.93 | 7.77 | 0 | 0 | 0 |
| 22/08/2025 |
7.93
|
1,600 | 8.01 | 8.01 | 7.93 | 0 | 0 | 0 |
| 21/08/2025 |
8.26
|
4,600 | 7.93 | 8.26 | 7.93 | 3,800 | 0 | 0.0 |
| 20/08/2025 |
8.01
|
16,800 | 8.43 | 8.43 | 7.93 | 0 | 0 | 0 |
| 19/08/2025 |
8.43
|
1,400 | 8.18 | 8.43 | 8.18 | 0 | 0 | 0 |