| 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) |
0.10 | 1.16% | 7,868,100 | 0 | 0 |
8.61
9.50
9.50
|
|
2 tháng
(2026-08-05) |
0.30 | 3.41% | 21,164,900 | 0 | 0 |
8.51
9.67
9.50
|
|
3 tháng
(2026-07-06) |
-1.64 | -15.39% | 32,717,200 | 0 | 0 |
7.93
11.12
9.50
|
|
6 tháng
(2026-04-07) |
1.07 | 13.50% | 88,293,400 | 0 | 0 |
7.93
11.60
9.50
|
|
12 tháng
(2025-10-09) |
1.07 | 13.50% | 168,190,200 | 0 | 0 |
7.06
11.60
9.50
|
|
24 tháng
(2024-10-14) |
1.07 | 13.50% | 305,145,461 | 0 | 0 |
5.42
11.60
9.50
|
|
36 tháng
(2023-10-20) |
3.21 | 55.50% | 438,826,334 | 0 | 0 |
5.22
11.70
9.50
|
|
60 tháng
(2021-11-01) |
-8.64 | -48.98% | 677,379,575 | 0 | 0 |
3.40
18.83
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/01/2026 |
8.12
|
2,033,500 | 7.64 | 8.22 | 7.54 | 0 | 0 | 0 |
| 09/01/2026 |
7.64
|
654,100 | 7.54 | 7.64 | 7.45 | 0 | 0 | 0 |
| 08/01/2026 |
7.45
|
1,024,200 | 7.35 | 7.74 | 7.35 | 0 | 0 | 0 |
| 07/01/2026 |
7.35
|
402,300 | 7.06 | 7.35 | 7.06 | 0 | 0 | 0 |
| 06/01/2026 |
7.06
|
193,500 | 7.06 | 7.16 | 6.96 | 0 | 0 | 0 |
| 05/01/2026 |
7.06
|
226,800 | 7.16 | 7.16 | 6.96 | 0 | 0 | 0 |
| 31/12/2025 |
7.16
|
78,800 | 7.16 | 7.25 | 7.06 | 0 | 0 | 0 |
| 30/12/2025 |
7.16
|
129,300 | 7.25 | 7.25 | 7.06 | 0 | 0 | 0 |
| 29/12/2025 |
7.25
|
144,200 | 7.16 | 7.25 | 7.16 | 0 | 0 | 0 |
| 26/12/2025 |
7.25
|
344,700 | 7.06 | 7.45 | 7.06 | 0 | 0 | 0 |
| 25/12/2025 |
7.16
|
114,000 | 7.06 | 7.25 | 7.06 | 0 | 0 | 0 |
| 24/12/2025 |
7.16
|
206,100 | 7.16 | 7.16 | 7.06 | 0 | 0 | 0 |
| 23/12/2025 |
7.16
|
129,500 | 7.16 | 7.25 | 7.06 | 0 | 0 | 0 |
| 22/12/2025 |
7.25
|
49,500 | 7.16 | 7.25 | 7.06 | 0 | 0 | 0 |
| 19/12/2025 |
7.16
|
78,600 | 7.16 | 7.25 | 7.06 | 0 | 0 | 0 |
| 18/12/2025 |
7.16
|
54,000 | 7.16 | 7.16 | 7.06 | 0 | 0 | 0 |
| 17/12/2025 |
7.16
|
275,300 | 7.25 | 7.25 | 7.06 | 0 | 0 | 0 |
| 16/12/2025 |
7.25
|
191,700 | 7.25 | 7.25 | 7.06 | 0 | 0 | 0 |
| 15/12/2025 |
7.16
|
107,000 | 7.25 | 7.35 | 7.06 | 0 | 0 | 0 |
| 12/12/2025 |
7.25
|
253,600 | 7.45 | 7.45 | 7.16 | 0 | 0 | 0 |
| 11/12/2025 |
7.25
|
77,400 | 7.45 | 7.45 | 7.25 | 0 | 0 | 0 |
| 10/12/2025 |
7.45
|
94,100 | 7.45 | 7.45 | 7.35 | 0 | 0 | 0 |
| 09/12/2025 |
7.35
|
252,100 | 7.45 | 7.45 | 7.25 | 0 | 0 | 0 |
| 08/12/2025 |
7.45
|
128,700 | 7.54 | 7.54 | 7.35 | 0 | 0 | 0 |
| 05/12/2025 |
7.45
|
148,500 | 7.54 | 7.54 | 7.45 | 0 | 0 | 0 |
| 04/12/2025 |
7.54
|
184,000 | 7.54 | 7.54 | 7.45 | 0 | 0 | 0 |
| 03/12/2025 |
7.45
|
164,900 | 7.45 | 7.54 | 7.35 | 0 | 0 | 0 |
| 02/12/2025 |
7.45
|
185,200 | 7.35 | 7.54 | 7.35 | 0 | 0 | 0 |
| 01/12/2025 |
7.35
|
416,600 | 7.54 | 7.54 | 7.35 | 0 | 0 | 0 |
| 28/11/2025 |
7.45
|
1,033,600 | 7.74 | 7.74 | 7.35 | 0 | 0 | 0 |
| 27/11/2025 |
7.74
|
266,400 | 7.74 | 7.83 | 7.74 | 0 | 0 | 0 |
| 26/11/2025 |
7.74
|
194,500 | 7.74 | 7.74 | 7.54 | 0 | 0 | 0 |
| 25/11/2025 |
7.74
|
121,000 | 7.64 | 7.74 | 7.54 | 0 | 0 | 0 |
| 24/11/2025 |
7.64
|
163,300 | 7.64 | 7.74 | 7.64 | 0 | 0 | 0 |
| 21/11/2025 |
7.54
|
172,200 | 7.64 | 7.64 | 7.54 | 0 | 0 | 0 |
| 20/11/2025 |
7.74
|
176,900 | 7.74 | 7.83 | 7.74 | 0 | 0 | 0 |
| 19/11/2025 |
7.74
|
374,500 | 7.64 | 7.83 | 7.64 | 0 | 0 | 0 |
| 18/11/2025 |
7.74
|
136,700 | 7.64 | 7.74 | 7.54 | 0 | 0 | 0 |
| 17/11/2025 |
7.64
|
303,000 | 7.54 | 7.74 | 7.54 | 0 | 0 | 0 |
| 14/11/2025 |
7.54
|
94,100 | 7.54 | 7.64 | 7.45 | 0 | 0 | 0 |
| 13/11/2025 |
7.54
|
189,900 | 7.54 | 7.64 | 7.45 | 0 | 0 | 0 |
| 12/11/2025 |
7.54
|
138,500 | 7.45 | 7.64 | 7.45 | 0 | 0 | 0 |
| 11/11/2025 |
7.45
|
116,300 | 7.54 | 7.64 | 7.35 | 0 | 0 | 0 |
| 10/11/2025 |
7.45
|
120,200 | 7.54 | 7.54 | 7.45 | 0 | 0 | 0 |
| 07/11/2025 |
7.54
|
191,600 | 7.64 | 7.74 | 7.45 | 0 | 0 | 0 |
| 06/11/2025 |
7.64
|
110,500 | 7.74 | 7.83 | 7.64 | 0 | 0 | 0 |
| 05/11/2025 |
7.74
|
284,500 | 7.54 | 7.83 | 7.54 | 0 | 0 | 0 |
| 04/11/2025 |
7.74
|
439,500 | 7.64 | 7.74 | 7.35 | 0 | 0 | 0 |
| 03/11/2025 |
7.54
|
301,600 | 7.64 | 7.83 | 7.54 | 0 | 0 | 0 |
| 31/10/2025 |
7.74
|
386,100 | 7.83 | 7.93 | 7.74 | 0 | 0 | 0 |
| 30/10/2025 |
7.93
|
604,600 | 7.54 | 7.93 | 7.45 | 0 | 0 | 0 |
| 29/10/2025 |
7.54
|
143,300 | 7.45 | 7.54 | 7.35 | 0 | 0 | 0 |
| 28/10/2025 |
7.45
|
141,600 | 7.25 | 7.45 | 7.25 | 0 | 0 | 0 |
| 27/10/2025 |
7.35
|
87,800 | 7.35 | 7.35 | 7.16 | 0 | 0 | 0 |
| 24/10/2025 |
7.25
|
133,700 | 7.35 | 7.45 | 7.25 | 0 | 0 | 0 |
| 23/10/2025 |
7.35
|
59,200 | 7.45 | 7.45 | 7.25 | 0 | 0 | 0 |
| 22/10/2025 |
7.35
|
223,000 | 7.25 | 7.45 | 7.06 | 0 | 0 | 0 |
| 21/10/2025 |
7.25
|
325,100 | 7.25 | 7.35 | 6.96 | 0 | 0 | 0 |
| 20/10/2025 |
7.25
|
491,300 | 7.64 | 7.64 | 7.06 | 0 | 0 | 0 |
| 17/10/2025 |
7.64
|
354,800 | 7.64 | 7.83 | 7.54 | 0 | 0 | 0 |
| 16/10/2025 |
7.64
|
197,500 | 7.64 | 7.74 | 7.54 | 0 | 0 | 0 |
| 15/10/2025 |
7.64
|
373,800 | 7.64 | 7.74 | 7.54 | 0 | 0 | 0 |
| 14/10/2025 |
7.74
|
378,100 | 7.93 | 7.93 | 7.64 | 0 | 0 | 0 |
| 13/10/2025 |
7.93
|
136,500 | 7.93 | 7.93 | 7.74 | 0 | 0 | 0 |
| 10/10/2025 |
7.93
|
308,900 | 7.93 | 8.03 | 7.83 | 0 | 0 | 0 |
| 09/10/2025 |
7.93
|
228,500 | 7.93 | 7.93 | 7.83 | 0 | 0 | 0 |
| 08/10/2025 |
7.93
|
241,100 | 7.93 | 8.03 | 7.83 | 0 | 0 | 0 |
| 07/10/2025 |
7.83
|
212,800 | 8.03 | 8.03 | 7.74 | 0 | 0 | 0 |
| 06/10/2025 |
8.03
|
270,200 | 7.74 | 8.12 | 7.74 | 0 | 0 | 0 |
| 03/10/2025 |
7.74
|
790,300 | 7.83 | 7.83 | 7.64 | 0 | 0 | 0 |
| 02/10/2025 |
7.83
|
141,200 | 7.93 | 8.03 | 7.83 | 0 | 0 | 0 |
| 01/10/2025 |
7.93
|
228,400 | 7.93 | 8.03 | 7.74 | 0 | 0 | 0 |
| 30/09/2025 |
7.93
|
280,700 | 8.03 | 8.03 | 7.74 | 0 | 0 | 0 |
| 29/09/2025 |
7.93
|
409,400 | 8.03 | 8.12 | 7.83 | 0 | 0 | 0 |
| 26/09/2025 |
7.93
|
1,028,300 | 8.22 | 8.32 | 7.83 | 0 | 0 | 0 |
| 25/09/2025 |
8.22
|
515,800 | 8.32 | 8.41 | 8.12 | 0 | 0 | 0 |
| 24/09/2025 |
8.32
|
219,100 | 8.22 | 8.32 | 8.12 | 0 | 0 | 0 |
| 23/09/2025 |
8.32
|
236,100 | 8.22 | 8.32 | 8.12 | 0 | 0 | 0 |
| 22/09/2025 |
8.32
|
459,500 | 8.41 | 8.41 | 8.12 | 0 | 0 | 0 |
| 19/09/2025 |
8.41
|
454,800 | 8.51 | 8.70 | 8.32 | 0 | 0 | 0 |
| 18/09/2025 |
8.51
|
574,400 | 8.51 | 8.61 | 8.32 | 0 | 0 | 0 |
| 17/09/2025 |
8.61
|
967,600 | 8.61 | 8.90 | 8.32 | 0 | 0 | 0 |
| 16/09/2025 |
8.61
|
615,400 | 8.80 | 8.99 | 8.51 | 0 | 0 | 0 |
| 15/09/2025 |
8.80
|
2,374,200 | 8.41 | 9.09 | 8.41 | 0 | 0 | 0 |
| 12/09/2025 |
8.32
|
545,400 | 8.22 | 8.51 | 8.22 | 0 | 0 | 0 |
| 11/09/2025 |
8.12
|
762,800 | 8.12 | 8.22 | 7.83 | 0 | 0 | 0 |
| 10/09/2025 |
8.12
|
214,700 | 8.12 | 8.12 | 7.93 | 0 | 0 | 0 |
| 09/09/2025 |
8.12
|
460,700 | 8.32 | 8.32 | 7.93 | 0 | 0 | 0 |
| 08/09/2025 |
8.12
|
824,100 | 8.41 | 8.51 | 8.12 | 0 | 0 | 0 |
| 05/09/2025 |
8.32
|
1,211,700 | 8.70 | 8.80 | 8.32 | 0 | 0 | 0 |
| 04/09/2025 |
8.80
|
1,770,200 | 8.32 | 8.80 | 8.03 | 0 | 0 | 0 |
| 03/09/2025 |
8.32
|
1,426,700 | 7.93 | 8.51 | 7.83 | 0 | 0 | 0 |
| 29/08/2025 |
7.93
|
300,500 | 7.83 | 8.12 | 7.74 | 0 | 0 | 0 |
| 28/08/2025 |
7.93
|
332,900 | 7.83 | 8.03 | 7.83 | 0 | 0 | 0 |
| 27/08/2025 |
7.83
|
239,200 | 8.03 | 8.03 | 7.74 | 0 | 0 | 0 |
| 26/08/2025 |
8.03
|
285,700 | 7.74 | 8.03 | 7.74 | 0 | 0 | 0 |
| 25/08/2025 |
7.74
|
215,400 | 7.74 | 7.93 | 7.64 | 0 | 0 | 0 |
| 22/08/2025 |
7.64
|
971,400 | 8.03 | 8.12 | 7.54 | 0 | 0 | 0 |
| 21/08/2025 |
8.22
|
659,400 | 8.22 | 8.41 | 8.03 | 0 | 0 | 0 |
| 20/08/2025 |
8.22
|
1,227,000 | 8.61 | 8.61 | 8.12 | 0 | 0 | 0 |