| 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) |
-0.50 | -6.58% | 315,900 | -3,100 | 0 |
7.03
7.98
7.03
|
|
2 tháng
(2026-09-03) |
0.44 | 6.65% | 1,373,500 | -3,200 | 0 |
6.65
7.99
7.03
|
|
3 tháng
(2026-08-04) |
-0.36 | -4.82% | 1,581,200 | -3,200 | 0 |
6.56
7.99
7.03
|
|
6 tháng
(2026-05-06) |
0.43 | 6.50% | 3,768,100 | -3,200 | 0 |
6.38
8.21
7.03
|
|
12 tháng
(2025-11-07) |
-0.15 | -2% | 6,543,900 | -3,200 | 0 |
6.03
8.21
7.03
|
|
24 tháng
(2024-11-12) |
-0.83 | -10.42% | 9,591,400 | -3,200 | 0 |
6.03
9.32
7.03
|
|
36 tháng
(2023-11-20) |
-0.24 | -3.25% | 15,685,100 | -3,200 | 0 |
6.03
9.65
7.03
|
|
60 tháng
(2021-11-29) |
-6.61 | -48.20% | 21,463,700 | -3,200 | 0 |
6.03
19.58
7.03
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/01/2026 |
7.50
|
6,900 | 7.73 | 7.73 | 7.14 | 0 | 0 | 0 |
| 08/01/2026 |
7.67
|
4,100 | 7.44 | 7.69 | 7.10 | 0 | 0 | 0 |
| 07/01/2026 |
7.55
|
2,100 | 7.54 | 7.74 | 7.11 | 0 | 0 | 0 |
| 06/01/2026 |
7.54
|
5,600 | 7.21 | 7.65 | 7.20 | 0 | 0 | 0 |
| 05/01/2026 |
7.74
|
5,000 | 7.74 | 7.83 | 7.31 | 0 | 0 | 0 |
| 31/12/2025 |
7.85
|
29,500 | 7.91 | 7.91 | 7.65 | 0 | 0 | 0 |
| 30/12/2025 |
7.88
|
7,200 | 7.87 | 7.91 | 7.46 | 0 | 0 | 0 |
| 29/12/2025 |
7.87
|
3,900 | 7.91 | 7.93 | 7.80 | 0 | 0 | 0 |
| 26/12/2025 |
7.91
|
138,000 | 7.26 | 7.93 | 7.26 | 0 | 0 | 0 |
| 25/12/2025 |
7.41
|
40,600 | 7.16 | 7.46 | 6.99 | 0 | 0 | 0 |
| 24/12/2025 |
7.37
|
18,200 | 7.26 | 7.55 | 7.25 | 0 | 0 | 0 |
| 23/12/2025 |
7.18
|
2,300 | 7.26 | 7.27 | 6.99 | 0 | 0 | 0 |
| 22/12/2025 |
7.16
|
11,500 | 6.95 | 7.16 | 6.94 | 0 | 0 | 0 |
| 19/12/2025 |
6.76
|
900 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
| 18/12/2025 |
7.14
|
400 | 6.99 | 7.14 | 6.99 | 0 | 0 | 0 |
| 17/12/2025 |
7.24
|
100 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 16/12/2025 |
7.25
|
1,300 | 7.26 | 7.26 | 6.76 | 0 | 0 | 0 |
| 15/12/2025 |
6.95
|
200 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 12/12/2025 |
7.26
|
700 | 7.14 | 7.27 | 6.99 | 0 | 0 | 0 |
| 11/12/2025 |
7.14
|
3,800 | 7.13 | 7.27 | 6.99 | 0 | 0 | 0 |
| 10/12/2025 |
7.14
|
1,100 | 6.84 | 7.14 | 6.83 | 0 | 0 | 0 |
| 09/12/2025 |
7.27
|
2,000 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 08/12/2025 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 05/12/2025 |
7.27
|
2,200 | 7.11 | 7.27 | 7.11 | 0 | 0 | 0 |
| 04/12/2025 |
7.11
|
1,200 | 7.18 | 7.18 | 7.09 | 0 | 0 | 0 |
| 03/12/2025 |
7.13
|
200 | 6.83 | 7.13 | 6.83 | 0 | 0 | 0 |
| 02/12/2025 |
7.27
|
2,200 | 7.15 | 7.27 | 7.15 | 0 | 0 | 0 |
| 01/12/2025 |
7.17
|
1,300 | 6.81 | 7.17 | 6.81 | 0 | 0 | 0 |
| 28/11/2025 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 27/11/2025 |
7.27
|
100 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 26/11/2025 |
7.09
|
2,900 | 7.13 | 7.27 | 6.99 | 0 | 0 | 0 |
| 25/11/2025 |
7.15
|
5,300 | 6.99 | 7.27 | 6.83 | 0 | 0 | 0 |
| 24/11/2025 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 21/11/2025 |
7.13
|
200 | 7.01 | 7.13 | 7.01 | 0 | 0 | 0 |
| 20/11/2025 |
7.03
|
626,100 | 6.99 | 7.05 | 6.84 | 0 | 0 | 0 |
| 19/11/2025 |
7.05
|
4,600 | 7.03 | 7.06 | 6.89 | 0 | 0 | 0 |
| 18/11/2025 |
7.09
|
5,600 | 7.18 | 7.18 | 6.90 | 0 | 0 | 0 |
| 17/11/2025 |
7.18
|
2,400 | 7.18 | 7.27 | 6.78 | 0 | 0 | 0 |
| 14/11/2025 |
7.19
|
7,700 | 7.21 | 7.25 | 6.90 | 0 | 0 | 0 |
| 13/11/2025 |
7.26
|
100 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 12/11/2025 |
7.25
|
3,100 | 6.95 | 7.25 | 6.89 | 0 | 0 | 0 |
| 11/11/2025 |
7.26
|
18,500 | 7.27 | 7.27 | 6.90 | 0 | 0 | 0 |
| 10/11/2025 |
7.03
|
6,700 | 7.25 | 7.27 | 7.03 | 0 | 0 | 0 |
| 07/11/2025 |
7.25
|
2,300 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 06/11/2025 |
7.25
|
1,700 | 7.23 | 7.27 | 7.23 | 0 | 0 | 0 |
| 05/11/2025 |
7.27
|
5,700 | 7.16 | 7.27 | 6.91 | 0 | 0 | 0 |
| 04/11/2025 |
7.18
|
3,000 | 7.13 | 7.27 | 6.75 | 0 | 0 | 0 |
| 03/11/2025 |
7.18
|
1,500 | 7.34 | 7.37 | 6.99 | 0 | 0 | 0 |
| 31/10/2025 |
7.35
|
200 | 7.38 | 7.38 | 7.35 | 0 | 0 | 0 |
| 30/10/2025 |
7.38
|
9,800 | 7.02 | 7.38 | 6.99 | 0 | 0 | 0 |
| 29/10/2025 |
7.39
|
7,400 | 7.46 | 7.46 | 6.93 | 0 | 0 | 0 |
| 28/10/2025 |
7.38
|
700 | 7.38 | 7.43 | 7.38 | 0 | 0 | 0 |
| 27/10/2025 |
7.43
|
800 | 7.45 | 7.45 | 7.04 | 0 | 0 | 0 |
| 24/10/2025 |
7.42
|
16,700 | 7.09 | 7.45 | 6.91 | 0 | 0 | 0 |
| 23/10/2025 |
7.40
|
12,400 | 7.01 | 7.50 | 6.91 | 0 | 0 | 0 |
| 22/10/2025 |
7.01
|
12,300 | 7.51 | 7.51 | 6.99 | 0 | 0 | 0 |
| 21/10/2025 |
7.52
|
4,500 | 7.37 | 7.54 | 7.09 | 0 | 0 | 0 |
| 20/10/2025 |
7.62
|
5,800 | 7.19 | 7.62 | 7.18 | 0 | 0 | 0 |
| 17/10/2025 |
7.66
|
2,300 | 7.58 | 7.91 | 7.58 | 0 | 0 | 0 |
| 16/10/2025 |
7.63
|
100 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 15/10/2025 |
7.55
|
3,400 | 7.54 | 7.82 | 7.09 | 0 | 0 | 0 |
| 14/10/2025 |
7.54
|
1,200 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 13/10/2025 |
7.55
|
12,000 | 7.46 | 7.82 | 7.46 | 0 | 0 | 0 |
| 10/10/2025 |
7.46
|
3,700 | 7.46 | 7.46 | 7.19 | 0 | 0 | 0 |
| 09/10/2025 |
7.65
|
11,700 | 7.38 | 7.65 | 7.20 | 0 | 0 | 0 |
| 08/10/2025 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 07/10/2025 |
7.74
|
6,200 | 7.55 | 7.74 | 7.55 | 0 | 0 | 0 |
| 06/10/2025 |
7.65
|
200 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 03/10/2025 |
7.72
|
4,200 | 7.37 | 7.72 | 7.35 | 0 | 0 | 0 |
| 02/10/2025 |
7.77
|
11,600 | 7.38 | 7.77 | 7.27 | 0 | 0 | 0 |
| 01/10/2025 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 30/09/2025 |
7.64
|
1,200 | 7.73 | 7.73 | 7.30 | 0 | 0 | 0 |
| 29/09/2025 |
7.64
|
3,700 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 26/09/2025 |
7.64
|
18,100 | 7.44 | 7.73 | 7.40 | 0 | 0 | 0 |
| 25/09/2025 |
7.64
|
400 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 24/09/2025 |
7.74
|
10,000 | 7.69 | 7.74 | 7.69 | 0 | 0 | 0 |
| 23/09/2025 |
7.77
|
6,600 | 7.83 | 7.93 | 7.55 | 0 | 0 | 0 |
| 22/09/2025 |
7.93
|
100 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 19/09/2025 |
7.74
|
1,700 | 7.82 | 7.82 | 7.53 | 0 | 0 | 0 |
| 18/09/2025 |
7.80
|
5,300 | 7.88 | 7.92 | 7.52 | 0 | 0 | 0 |
| 17/09/2025 |
7.73
|
3,300 | 7.80 | 7.80 | 7.73 | 0 | 0 | 0 |
| 16/09/2025 |
7.73
|
16,900 | 7.60 | 7.92 | 7.60 | 0 | 0 | 0 |
| 15/09/2025 |
7.78
|
2,600 | 7.75 | 7.81 | 7.71 | 0 | 0 | 0 |
| 12/09/2025 |
7.75
|
900 | 7.92 | 7.92 | 7.65 | 0 | 0 | 0 |
| 11/09/2025 |
7.78
|
41,100 | 7.83 | 7.84 | 7.46 | 0 | 0 | 0 |
| 10/09/2025 |
7.81
|
21,400 | 7.65 | 7.93 | 7.60 | 0 | 0 | 0 |
| 09/09/2025 |
7.87
|
41,800 | 7.55 | 7.92 | 7.46 | 0 | 0 | 0 |
| 08/09/2025 |
7.69
|
30,800 | 7.74 | 8.39 | 7.69 | 0 | 0 | 0 |
| 05/09/2025 |
7.94
|
20,700 | 7.75 | 7.94 | 7.74 | 0 | 0 | 0 |
| 04/09/2025 |
8.00
|
11,600 | 7.87 | 8.17 | 7.76 | 0 | 0 | 0 |
| 03/09/2025 |
7.87
|
6,800 | 7.89 | 7.89 | 7.87 | 0 | 0 | 0 |
| 29/08/2025 |
7.89
|
1,400 | 7.67 | 7.89 | 7.67 | 0 | 0 | 0 |
| 28/08/2025 |
7.92
|
1,100 | 7.76 | 7.92 | 7.76 | 0 | 0 | 0 |
| 27/08/2025 |
7.93
|
800 | 7.74 | 7.93 | 7.74 | 0 | 0 | 0 |
| 26/08/2025 |
7.93
|
400 | 7.77 | 7.93 | 7.77 | 0 | 0 | 0 |
| 25/08/2025 |
7.94
|
100 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 22/08/2025 |
7.95
|
1,400 | 7.80 | 7.98 | 7.74 | 0 | 0 | 0 |
| 21/08/2025 |
7.99
|
5,400 | 8.07 | 8.07 | 7.78 | 0 | 0 | 0 |
| 20/08/2025 |
8.02
|
4,300 | 8.02 | 8.10 | 7.99 | 0 | 0 | 0 |
| 19/08/2025 |
7.96
|
1,900 | 7.95 | 8.01 | 7.83 | 0 | 0 | 0 |