| 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) |
-0.21 | -2.54% | 4,424,200 | 0 | 0 |
7.92
8.28
7.92
|
|
2 tháng
(2026-08-05) |
-0.28 | -3.35% | 5,644,400 | 0 | 0 |
7.92
8.36
7.92
|
|
3 tháng
(2026-07-06) |
-0.41 | -4.83% | 11,132,500 | 0 | 0 |
7.92
8.51
7.92
|
|
6 tháng
(2026-04-07) |
-0.23 | -2.77% | 25,965,900 | 0 | 0 |
7.92
8.63
7.92
|
|
12 tháng
(2025-10-09) |
-0.09 | -1.10% | 53,592,900 | 0 | 0 |
7.92
8.63
7.92
|
|
24 tháng
(2024-10-14) |
2.50 | 44.88% | 125,551,800 | 0 | 0 |
5.38
8.63
7.92
|
|
36 tháng
(2023-10-20) |
2.40 | 42.25% | 206,101,900 | 0 | 0 |
4.27
8.63
7.92
|
|
60 tháng
(2021-11-01) |
-1.41 | -14.88% | 416,396,700 | 0 | 0 |
2.38
13.27
7.92
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/01/2026 |
8.26
|
65,700 | 8.26 | 8.26 | 8.20 | 0 | 0 | 0 |
| 08/01/2026 |
8.26
|
102,100 | 8.25 | 8.28 | 8.22 | 0 | 0 | 0 |
| 07/01/2026 |
8.26
|
95,400 | 8.27 | 8.30 | 8.23 | 0 | 0 | 0 |
| 06/01/2026 |
8.27
|
78,500 | 8.28 | 8.28 | 8.24 | 0 | 0 | 0 |
| 05/01/2026 |
8.28
|
54,600 | 8.25 | 8.28 | 8.20 | 0 | 0 | 0 |
| 31/12/2025 |
8.25
|
293,000 | 8.25 | 8.25 | 8.20 | 0 | 0 | 0 |
| 30/12/2025 |
8.26
|
106,200 | 8.26 | 8.29 | 8.24 | 0 | 0 | 0 |
| 29/12/2025 |
8.25
|
448,600 | 8.20 | 8.26 | 8.20 | 0 | 0 | 0 |
| 26/12/2025 |
8.23
|
124,100 | 8.18 | 8.25 | 8.05 | 0 | 0 | 0 |
| 25/12/2025 |
8.20
|
530,300 | 8.40 | 8.40 | 8.07 | 0 | 0 | 0 |
| 24/12/2025 |
8.40
|
187,200 | 8.51 | 8.54 | 8.40 | 0 | 0 | 0 |
| 23/12/2025 |
8.51
|
756,300 | 8.29 | 8.51 | 8.25 | 0 | 0 | 0 |
| 22/12/2025 |
8.29
|
406,800 | 8.21 | 8.29 | 8.20 | 0 | 0 | 0 |
| 19/12/2025 |
8.22
|
120,600 | 8.22 | 8.24 | 8.20 | 0 | 0 | 0 |
| 18/12/2025 |
8.22
|
77,300 | 8.24 | 8.28 | 8.20 | 0 | 0 | 0 |
| 17/12/2025 |
8.24
|
223,600 | 8.20 | 8.24 | 8.18 | 0 | 0 | 0 |
| 16/12/2025 |
8.22
|
432,500 | 8.19 | 8.25 | 8.15 | 0 | 0 | 0 |
| 15/12/2025 |
8.19
|
935,000 | 8.20 | 8.21 | 8.15 | 0 | 0 | 0 |
| 12/12/2025 |
8.21
|
110,100 | 8.23 | 8.25 | 8.15 | 0 | 0 | 0 |
| 11/12/2025 |
8.23
|
109,600 | 8.21 | 8.25 | 8.15 | 0 | 0 | 0 |
| 10/12/2025 |
8.21
|
193,300 | 8.26 | 8.28 | 8.20 | 0 | 0 | 0 |
| 09/12/2025 |
8.26
|
205,000 | 8.29 | 8.29 | 8.21 | 0 | 0 | 0 |
| 08/12/2025 |
8.28
|
51,700 | 8.25 | 8.30 | 8.21 | 0 | 0 | 0 |
| 05/12/2025 |
8.25
|
71,400 | 8.23 | 8.30 | 8.23 | 0 | 0 | 0 |
| 04/12/2025 |
8.23
|
60,300 | 8.21 | 8.23 | 8.18 | 0 | 0 | 0 |
| 03/12/2025 |
8.21
|
95,900 | 8.18 | 8.25 | 8.18 | 0 | 0 | 0 |
| 02/12/2025 |
8.19
|
103,200 | 8.30 | 8.30 | 8.16 | 0 | 0 | 0 |
| 01/12/2025 |
8.18
|
144,200 | 8.19 | 8.20 | 8.12 | 0 | 0 | 0 |
| 28/11/2025 |
8.19
|
71,800 | 8.19 | 8.25 | 8.15 | 0 | 0 | 0 |
| 27/11/2025 |
8.19
|
90,400 | 8.21 | 8.21 | 8.16 | 0 | 0 | 0 |
| 26/11/2025 |
8.21
|
103,700 | 8.24 | 8.27 | 8.19 | 0 | 0 | 0 |
| 25/11/2025 |
8.24
|
228,600 | 8.17 | 8.24 | 8.10 | 0 | 0 | 0 |
| 24/11/2025 |
8.15
|
303,300 | 8.15 | 8.18 | 8.10 | 0 | 0 | 0 |
| 21/11/2025 |
8.15
|
121,400 | 8.17 | 8.20 | 8.11 | 0 | 0 | 0 |
| 20/11/2025 |
8.17
|
107,600 | 8.15 | 8.18 | 8.10 | 0 | 0 | 0 |
| 19/11/2025 |
8.13
|
185,100 | 8.17 | 8.19 | 8.10 | 0 | 0 | 0 |
| 18/11/2025 |
8.17
|
130,500 | 8.20 | 8.24 | 8.15 | 0 | 0 | 0 |
| 17/11/2025 |
8.22
|
121,200 | 8.24 | 8.24 | 8.15 | 0 | 0 | 0 |
| 14/11/2025 |
8.24
|
227,000 | 8.23 | 8.34 | 8.18 | 0 | 0 | 0 |
| 13/11/2025 |
8.23
|
180,900 | 8.15 | 8.29 | 8.15 | 0 | 0 | 0 |
| 12/11/2025 |
8.22
|
132,900 | 8.11 | 8.22 | 8.11 | 0 | 0 | 0 |
| 11/11/2025 |
8.15
|
355,000 | 8.05 | 8.20 | 8 | 0 | 0 | 0 |
| 10/11/2025 |
8.09
|
116,100 | 8 | 8.10 | 7.96 | 0 | 0 | 0 |
| 07/11/2025 |
8.05
|
649,600 | 8.15 | 8.20 | 8.01 | 0 | 0 | 0 |
| 06/11/2025 |
8.19
|
684,200 | 8.10 | 8.19 | 8.10 | 0 | 0 | 0 |
| 05/11/2025 |
8.17
|
93,100 | 8.13 | 8.18 | 8.06 | 0 | 0 | 0 |
| 04/11/2025 |
8.15
|
211,100 | 8.11 | 8.17 | 8 | 0 | 0 | 0 |
| 03/11/2025 |
8.15
|
239,500 | 8.35 | 8.45 | 8.15 | 0 | 0 | 0 |
| 31/10/2025 |
8.33
|
936,000 | 8.14 | 8.43 | 8.09 | 0 | 0 | 0 |
| 30/10/2025 |
8.14
|
314,000 | 8.19 | 8.19 | 8.12 | 0 | 0 | 0 |
| 29/10/2025 |
8.19
|
353,900 | 8.10 | 8.19 | 8.09 | 0 | 0 | 0 |
| 28/10/2025 |
8.12
|
246,200 | 8.05 | 8.12 | 8.04 | 0 | 0 | 0 |
| 27/10/2025 |
8.09
|
206,600 | 8.10 | 8.11 | 8.05 | 0 | 0 | 0 |
| 24/10/2025 |
8.10
|
206,100 | 8.07 | 8.12 | 8.04 | 0 | 0 | 0 |
| 23/10/2025 |
8.11
|
261,000 | 8.06 | 8.14 | 8.04 | 0 | 0 | 0 |
| 22/10/2025 |
8.09
|
237,800 | 8 | 8.09 | 7.97 | 0 | 0 | 0 |
| 21/10/2025 |
8.03
|
220,300 | 7.97 | 8.03 | 7.93 | 0 | 0 | 0 |
| 20/10/2025 |
8
|
438,800 | 8.11 | 8.12 | 7.90 | 0 | 0 | 0 |
| 17/10/2025 |
8.12
|
353,800 | 8.12 | 8.13 | 8.04 | 0 | 0 | 0 |
| 16/10/2025 |
8.12
|
220,200 | 8.17 | 8.17 | 8.10 | 0 | 0 | 0 |
| 15/10/2025 |
8.09
|
233,100 | 8.18 | 8.19 | 8.08 | 0 | 0 | 0 |
| 14/10/2025 |
8.18
|
456,000 | 8.15 | 8.25 | 8.09 | 0 | 0 | 0 |
| 13/10/2025 |
8.11
|
257,200 | 8.10 | 8.17 | 8.08 | 0 | 0 | 0 |
| 10/10/2025 |
8.17
|
331,800 | 8.15 | 8.22 | 8.13 | 0 | 0 | 0 |
| 09/10/2025 |
8.16
|
244,500 | 8.15 | 8.22 | 8.13 | 0 | 0 | 0 |
| 08/10/2025 |
8.14
|
236,000 | 8.15 | 8.18 | 8.06 | 0 | 0 | 0 |
| 07/10/2025 |
8.07
|
269,100 | 8.15 | 8.18 | 8.02 | 0 | 0 | 0 |
| 06/10/2025 |
8.15
|
292,900 | 8.12 | 8.16 | 8.09 | 0 | 0 | 0 |
| 03/10/2025 |
8.10
|
251,000 | 8.10 | 8.13 | 8.01 | 0 | 0 | 0 |
| 02/10/2025 |
8.12
|
266,600 | 8.05 | 8.17 | 8.05 | 0 | 0 | 0 |
| 01/10/2025 |
8.05
|
231,300 | 8 | 8.08 | 7.99 | 0 | 0 | 0 |
| 30/09/2025 |
8.01
|
297,500 | 8.09 | 8.10 | 7.97 | 0 | 0 | 0 |
| 29/09/2025 |
8.10
|
589,400 | 8.10 | 8.16 | 8.04 | 0 | 0 | 0 |
| 26/09/2025 |
8.10
|
684,500 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 25/09/2025 |
8.20
|
533,800 | 8.45 | 8.48 | 8.14 | 0 | 0 | 0 |
| 24/09/2025 |
8.46
|
1,404,300 | 8.26 | 8.60 | 8.26 | 0 | 0 | 0 |
| 23/09/2025 |
8.25
|
1,188,000 | 7.90 | 8.31 | 7.88 | 0 | 0 | 0 |
| 22/09/2025 |
7.91
|
234,600 | 7.91 | 7.92 | 7.81 | 0 | 0 | 0 |
| 19/09/2025 |
7.91
|
240,100 | 7.89 | 7.91 | 7.84 | 0 | 0 | 0 |
| 18/09/2025 |
7.88
|
309,200 | 7.87 | 7.89 | 7.76 | 0 | 0 | 0 |
| 17/09/2025 |
7.86
|
221,200 | 7.90 | 7.94 | 7.84 | 0 | 0 | 0 |
| 16/09/2025 |
7.90
|
207,900 | 7.96 | 7.98 | 7.89 | 0 | 0 | 0 |
| 15/09/2025 |
7.95
|
202,900 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 12/09/2025 |
7.95
|
386,800 | 7.80 | 7.95 | 7.80 | 0 | 0 | 0 |
| 11/09/2025 |
7.80
|
339,200 | 7.76 | 7.82 | 7.60 | 0 | 0 | 0 |
| 10/09/2025 |
7.75
|
254,300 | 7.71 | 7.81 | 7.71 | 0 | 0 | 0 |
| 09/09/2025 |
7.70
|
118,800 | 7.67 | 7.70 | 7.63 | 0 | 0 | 0 |
| 08/09/2025 |
7.68
|
302,000 | 7.75 | 7.80 | 7.60 | 0 | 0 | 0 |
| 05/09/2025 |
7.79
|
125,900 | 7.82 | 7.83 | 7.79 | 0 | 0 | 0 |
| 04/09/2025 |
7.82
|
175,300 | 7.81 | 7.82 | 7.78 | 0 | 0 | 0 |
| 03/09/2025 |
7.80
|
143,500 | 7.80 | 7.84 | 7.78 | 0 | 0 | 0 |
| 29/08/2025 |
7.80
|
328,100 | 7.74 | 7.83 | 7.74 | 0 | 0 | 0 |
| 28/08/2025 |
7.73
|
122,500 | 7.75 | 7.78 | 7.71 | 0 | 0 | 0 |
| 27/08/2025 |
7.74
|
296,900 | 7.80 | 7.85 | 7.71 | 0 | 0 | 0 |
| 26/08/2025 |
7.75
|
320,900 | 7.65 | 7.79 | 7.64 | 0 | 0 | 0 |
| 25/08/2025 |
7.65
|
552,300 | 7.60 | 7.65 | 7.50 | 0 | 0 | 0 |
| 22/08/2025 |
7.60
|
531,400 | 7.95 | 7.99 | 7.55 | 0 | 0 | 0 |
| 21/08/2025 |
7.96
|
198,400 | 8 | 8.10 | 7.96 | 0 | 0 | 0 |
| 20/08/2025 |
8.02
|
540,600 | 8.10 | 8.20 | 7.98 | 0 | 0 | 0 |
| 19/08/2025 |
8.10
|
1,114,900 | 7.79 | 8.12 | 7.79 | 0 | 0 | 0 |