| 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) |
-0.30 | -4.17% | 243,000 | 300 | 0 |
6.90
7.20
7
|
|
2 tháng
(2026-08-05) |
-0.40 | -5.48% | 415,200 | 10,300 | 0.1 |
6.90
7.40
7
|
|
3 tháng
(2026-07-06) |
-1.20 | -14.81% | 608,900 | 16,300 | 0.1 |
6.90
8.10
7
|
|
6 tháng
(2026-04-07) |
-1.39 | -16.78% | 2,305,900 | 20,600 | 0.1 |
6.90
8.47
7
|
|
12 tháng
(2025-10-09) |
-0.48 | -6.50% | 7,509,100 | -265,400 | -2.1 |
6.90
9.57
7
|
|
24 tháng
(2024-10-14) |
-3.74 | -35.15% | 15,675,252 | -536,395 | -5.2 |
6.07
11.87
7
|
|
36 tháng
(2023-10-20) |
-3.52 | -33.79% | 21,803,754 | -653,195 | -6.6 |
5.62
11.87
7
|
|
60 tháng
(2021-11-01) |
-3.88 | -35.97% | 66,497,918 | -871,655 | -10.7 |
5.08
14.13
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/01/2026 |
7.29
|
4,600 | 7.20 | 7.29 | 7.20 | 0 | 0 | 0 |
| 09/01/2026 |
7.29
|
40,200 | 7.29 | 7.29 | 7.29 | 0 | 23,000 | -0.2 |
| 08/01/2026 |
7.29
|
20,000 | 7.20 | 7.29 | 7.20 | 0 | 0 | 0 |
| 07/01/2026 |
7.20
|
9,000 | 7.29 | 7.29 | 7.20 | 0 | 0 | 0 |
| 06/01/2026 |
7.20
|
3,700 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 05/01/2026 |
7.20
|
7,100 | 7.29 | 7.29 | 7.20 | 0 | 1,100 | 0.0 |
| 31/12/2025 |
7.20
|
400 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 30/12/2025 |
7.20
|
300 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 29/12/2025 |
7.20
|
2,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 26/12/2025 |
7.20
|
5,300 | 7.20 | 7.20 | 7.11 | 0 | 0 | 0 |
| 25/12/2025 |
7.29
|
8,400 | 7.20 | 7.29 | 7.20 | 0 | 0 | 0 |
| 24/12/2025 |
7.29
|
15,400 | 7.20 | 7.29 | 7.20 | 0 | 0 | 0 |
| 23/12/2025 |
7.20
|
6,700 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 22/12/2025 |
7.20
|
15,700 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 19/12/2025 |
7.20
|
7,800 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 18/12/2025 |
7.20
|
5,500 | 7.20 | 7.20 | 7.11 | 0 | 0 | 0 |
| 17/12/2025 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 16/12/2025 |
7.29
|
12,600 | 7.11 | 7.29 | 7.11 | 0 | 0 | 0 |
| 15/12/2025 |
7.20
|
8,700 | 7.11 | 7.20 | 7.11 | 0 | 0 | 0 |
| 12/12/2025 |
7.11
|
12,000 | 7.20 | 7.20 | 7.11 | 0 | 0 | 0 |
| 11/12/2025 |
7.29
|
400 | 7.20 | 7.29 | 7.11 | 0 | 0 | 0 |
| 10/12/2025 |
7.11
|
5,100 | 7.20 | 7.20 | 7.11 | 0 | 0 | 0 |
| 09/12/2025 |
7.20
|
7,800 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 08/12/2025 |
7.20
|
1,400 | 7.29 | 7.29 | 7.20 | 200 | 0 | 0.0 |
| 05/12/2025 |
7.20
|
19,900 | 7.29 | 7.29 | 7.20 | 0 | 18,400 | -0.1 |
| 04/12/2025 |
7.29
|
42,200 | 7.29 | 7.29 | 7.11 | 0 | 36,000 | -0.3 |
| 03/12/2025 |
7.29
|
7,200 | 7.20 | 7.29 | 7.20 | 0 | 0 | 0 |
| 02/12/2025 |
7.29
|
1,500 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 01/12/2025 |
7.29
|
6,300 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 28/11/2025 |
7.29
|
7,500 | 7.20 | 7.29 | 7.11 | 0 | 0 | 0 |
| 27/11/2025 |
7.29
|
11,400 | 7.29 | 7.38 | 7.20 | 0 | 8,700 | -0.1 |
| 26/11/2025 |
7.38
|
14,100 | 7.38 | 7.38 | 7.29 | 0 | 13,700 | -0.1 |
| 25/11/2025 |
7.38
|
119,000 | 7.29 | 7.38 | 7.02 | 0 | 90,900 | -0.7 |
| 24/11/2025 |
7.29
|
4,200 | 7.20 | 7.29 | 7.20 | 0 | 0 | 0 |
| 21/11/2025 |
7.20
|
11,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 20/11/2025 |
7.20
|
2,300 | 7.11 | 7.20 | 7.11 | 0 | 0 | 0 |
| 19/11/2025 |
7.20
|
16,800 | 7.29 | 7.29 | 7.20 | 0 | 0 | 0 |
| 18/11/2025 |
7.29
|
3,200 | 7.29 | 7.38 | 7.29 | 0 | 2,000 | 0.0 |
| 17/11/2025 |
7.29
|
6,600 | 7.20 | 7.29 | 7.20 | 0 | 0 | 0 |
| 14/11/2025 |
7.29
|
400 | 7.29 | 7.38 | 7.29 | 0 | 200 | 0.0 |
| 13/11/2025 |
7.29
|
5,000 | 7.29 | 7.29 | 7.20 | 0 | 4,000 | 0.0 |
| 12/11/2025 |
7.29
|
30,100 | 7.29 | 7.29 | 7.29 | 0 | 16,000 | -0.1 |
| 11/11/2025 |
7.29
|
11,600 | 7.11 | 7.29 | 6.83 | 0 | 0 | 0 |
| 10/11/2025 |
7.29
|
4,000 | 7.20 | 7.29 | 7.02 | 0 | 0 | 0 |
| 07/11/2025 |
7.20
|
13,000 | 7.29 | 7.29 | 7.20 | 0 | 0 | 0 |
| 06/11/2025 |
7.29
|
2,300 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 05/11/2025 |
7.29
|
10,800 | 7.29 | 7.29 | 7.20 | 0 | 0 | 0 |
| 04/11/2025 |
7.29
|
500 | 7.20 | 7.29 | 7.20 | 0 | 0 | 0 |
| 03/11/2025 |
7.29
|
3,400 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 31/10/2025 |
7.29
|
12,700 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 30/10/2025 |
7.38
|
6,900 | 7.29 | 7.38 | 7.20 | 0 | 0 | 0 |
| 29/10/2025 |
7.29
|
2,000 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 28/10/2025 |
7.29
|
11,500 | 7.29 | 7.38 | 7.20 | 0 | 0 | 0 |
| 27/10/2025 |
7.29
|
5,500 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 24/10/2025 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 23/10/2025 |
7.38
|
8,000 | 7.11 | 7.38 | 7.11 | 0 | 0 | 0 |
| 22/10/2025 |
7.11
|
2,600 | 7.29 | 7.29 | 7.11 | 0 | 0 | 0 |
| 21/10/2025 |
7.29
|
1,700 | 7.20 | 7.29 | 7.20 | 0 | 0 | 0 |
| 20/10/2025 |
7.20
|
12,200 | 7.47 | 7.47 | 7.20 | 0 | 0 | 0 |
| 17/10/2025 |
7.29
|
4,500 | 7.29 | 7.38 | 7.29 | 0 | 0 | 0 |
| 16/10/2025 |
7.20
|
5,200 | 7.20 | 7.38 | 7.20 | 0 | 0 | 0 |
| 15/10/2025 |
7.38
|
13,100 | 7.29 | 7.38 | 7.29 | 0 | 0 | 0 |
| 14/10/2025 |
7.47
|
2,500 | 7.38 | 7.47 | 7.29 | 0 | 0 | 0 |
| 13/10/2025 |
7.47
|
8,100 | 7.38 | 7.47 | 7.29 | 0 | 0 | 0 |
| 10/10/2025 |
7.47
|
2,600 | 7.38 | 7.47 | 7.29 | 0 | 0 | 0 |
| 09/10/2025 |
7.38
|
1,500 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 08/10/2025 |
7.47
|
9,300 | 7.47 | 7.47 | 7.29 | 0 | 0 | 0 |
| 07/10/2025 |
7.38
|
2,000 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 06/10/2025 |
7.38
|
1,700 | 7.47 | 7.47 | 7.38 | 0 | 0 | 0 |
| 03/10/2025 |
7.47
|
8,200 | 7.38 | 7.47 | 7.38 | 0 | 0 | 0 |
| 02/10/2025 |
7.47
|
1,000 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 01/10/2025 |
7.47
|
100 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 30/09/2025 |
7.47
|
24,700 | 7.47 | 7.47 | 7.29 | 0 | 0 | 0 |
| 29/09/2025 |
7.47
|
2,300 | 7.47 | 7.47 | 7.38 | 0 | 0 | 0 |
| 26/09/2025 |
7.47
|
14,100 | 7.29 | 7.47 | 7.29 | 0 | 0 | 0 |
| 25/09/2025 |
7.47
|
500 | 7.38 | 7.47 | 7.38 | 0 | 0 | 0 |
| 24/09/2025 |
7.47
|
6,800 | 7.38 | 7.47 | 7.29 | 0 | 0 | 0 |
| 23/09/2025 |
7.47
|
5,900 | 7.29 | 7.47 | 7.29 | 0 | 0 | 0 |
| 22/09/2025 |
7.38
|
33,000 | 7.29 | 7.56 | 7.02 | 0 | 13,000 | -0.1 |
| 19/09/2025 |
7.38
|
14,600 | 7.56 | 7.56 | 7.38 | 0 | 0 | 0 |
| 18/09/2025 |
7.56
|
8,200 | 7.56 | 7.56 | 7.47 | 0 | 0 | 0 |
| 17/09/2025 |
7.56
|
10,600 | 7.65 | 7.65 | 7.56 | 0 | 0 | 0 |
| 16/09/2025 |
7.65
|
5,600 | 7.65 | 7.65 | 7.56 | 0 | 0 | 0 |
| 15/09/2025 |
7.65
|
1,700 | 7.56 | 7.65 | 7.56 | 0 | 0 | 0 |
| 12/09/2025 |
7.56
|
15,900 | 7.65 | 7.65 | 7.56 | 0 | 0 | 0 |
| 11/09/2025 |
7.65
|
13,500 | 7.47 | 7.65 | 7.47 | 0 | 0 | 0 |
| 10/09/2025 |
7.65
|
1,500 | 7.56 | 7.65 | 7.56 | 0 | 0 | 0 |
| 09/09/2025 |
7.47
|
6,600 | 7.56 | 7.56 | 7.47 | 0 | 0 | 0 |
| 08/09/2025 |
7.65
|
5,000 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 05/09/2025 |
7.65
|
30,700 | 7.38 | 7.65 | 7.38 | 0 | 0 | 0 |
| 04/09/2025 |
7.38
|
32,500 | 7.56 | 7.56 | 7.38 | 0 | 0 | 0 |
| 03/09/2025 |
7.56
|
9,300 | 7.56 | 7.65 | 7.47 | 0 | 0 | 0 |
| 29/08/2025 |
7.65
|
17,400 | 7.56 | 7.65 | 7.56 | 0 | 0 | 0 |
| 28/08/2025 |
7.65
|
4,700 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 27/08/2025 |
7.65
|
22,600 | 7.56 | 7.65 | 7.47 | 0 | 0 | 0 |
| 26/08/2025 |
7.65
|
10,600 | 7.74 | 7.74 | 7.47 | 0 | 0 | 0 |
| 25/08/2025 |
7.74
|
15,100 | 7.56 | 7.74 | 7.56 | 0 | 0 | 0 |
| 22/08/2025 |
7.65
|
17,000 | 7.65 | 7.74 | 7.56 | 0 | 0 | 0 |
| 21/08/2025 |
7.65
|
27,100 | 7.74 | 7.84 | 7.56 | 0 | 0 | 0 |
| 20/08/2025 |
7.65
|
89,500 | 7.84 | 7.84 | 7.65 | 0 | 0 | 0 |