| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.29 | -3.46% | 13,400 | 400 | 0.0 |
7.51
8.62
7.51
|
|
2 tháng
(2026-08-10) |
0 | 0% | 25,700 | -2,100 | 0.0 |
7.51
8.62
7.51
|
|
3 tháng
(2026-07-10) |
-0.60 | -6.90% | 40,000 | -4,100 | 0.0 |
7.51
8.85
7.51
|
|
6 tháng
(2026-04-13) |
-0.51 | -5.92% | 152,100 | -11,600 | -0.1 |
7.51
9.10
7.51
|
|
12 tháng
(2025-10-13) |
-1.28 | -13.65% | 767,600 | -43,400 | -0.4 |
7.51
9.80
7.51
|
|
24 tháng
(2024-10-18) |
-3.40 | -29.57% | 2,982,500 | -164,000 | -1.8 |
7.51
11.50
7.51
|
|
36 tháng
(2023-10-24) |
-15.70 | -65.97% | 4,757,000 | -542,832 | -8.0 |
7.51
26.40
7.51
|
|
60 tháng
(2021-11-03) |
-36.18 | -81.71% | 35,153,400 | 315,412 | 25.1 |
7.51
49.77
7.51
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
7.51
|
13,900 | 7.05 | 7.51 | 7.05 | 0 | 0 | 0 |
| 22/10/2026 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 21/10/2026 |
7.52
|
6,400 | 8 | 8.56 | 7.44 | 0 | 1,600 | 0 |
| 20/10/2026 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 19/10/2026 |
8
|
1,000 | 7.80 | 8.02 | 7.80 | 0 | 0 | 0 |
| 16/10/2026 |
7.50
|
300 | 7.96 | 7.96 | 7.50 | 0 | 0 | 0 |
| 15/10/2026 |
7.44
|
100 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 14/10/2026 |
7.44
|
2,000 | 7.50 | 7.50 | 7.44 | 0 | 2,000 | 0 |
| 13/10/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 12/10/2026 |
8
|
300 | 8 | 8 | 8 | 0 | 0 | 0 |
| 09/10/2026 |
8
|
1,200 | 8.10 | 8.66 | 8 | 200 | 0 | 0.0 |
| 08/10/2026 |
8.10
|
1,400 | 8.50 | 8.50 | 7.91 | 200 | 0 | 0.0 |
| 07/10/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 06/10/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 05/10/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 02/10/2026 |
8.50
|
2,000 | 8.02 | 8.50 | 8.02 | 0 | 0 | 0 |
| 01/10/2026 |
8.62
|
3,800 | 7.65 | 8.63 | 7.63 | 0 | 0 | 0 |
| 30/09/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 29/09/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 28/09/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 25/09/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 24/09/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 23/09/2026 |
8.20
|
2,600 | 7.50 | 8.32 | 7.44 | 0 | 0 | 0 |
| 22/09/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 21/09/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 18/09/2026 |
8
|
700 | 7.92 | 8 | 7.92 | 0 | 0 | 0 |
| 17/09/2026 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 16/09/2026 |
8.51
|
2,200 | 7.90 | 8.51 | 7.50 | 0 | 0 | 0 |
| 15/09/2026 |
8
|
300 | 8 | 8 | 8 | 200 | 0 | 0.0 |
| 14/09/2026 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 11/09/2026 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 10/09/2026 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 09/09/2026 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 08/09/2026 |
8.39
|
300 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 07/09/2026 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 04/09/2026 |
8.39
|
1,400 | 8 | 8.39 | 7.45 | 100 | 0 | 0.0 |
| 03/09/2026 |
8.01
|
400 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 28/08/2026 |
8.01
|
400 | 8 | 8.01 | 8 | 0 | 0 | 0 |
| 27/08/2026 |
8.40
|
400 | 8 | 8.40 | 8 | 0 | 0 | 0 |
| 26/08/2026 |
8.45
|
400 | 8.46 | 8.46 | 8.45 | 0 | 0 | 0 |
| 25/08/2026 |
7.91
|
4,300 | 8.10 | 8.10 | 7.91 | 0 | 4,300 | 0.0 |
| 24/08/2026 |
8.50
|
900 | 8.10 | 8.50 | 8.10 | 0 | 0 | 0 |
| 21/08/2026 |
8.10
|
200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 20/08/2026 |
8.01
|
1,200 | 8.01 | 8.01 | 8.01 | 700 | 0 | 0.0 |
| 19/08/2026 |
8.01
|
100 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 18/08/2026 |
7.99
|
1,000 | 7.99 | 7.99 | 7.99 | 600 | 0 | 0.0 |
| 17/08/2026 |
7.99
|
500 | 7.99 | 7.99 | 7.99 | 400 | 0 | 0.0 |
| 14/08/2026 |
7.99
|
300 | 8.05 | 8.05 | 7.99 | 0 | 0 | 0 |
| 13/08/2026 |
8.55
|
500 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 12/08/2026 |
8.59
|
100 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 11/08/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 10/08/2026 |
8.10
|
200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 07/08/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 06/08/2026 |
8.10
|
400 | 8.06 | 8.10 | 8.06 | 0 | 0 | 0 |
| 05/08/2026 |
8.06
|
1,200 | 8.34 | 8.34 | 8.06 | 0 | 0 | 0 |
| 04/08/2026 |
8.31
|
200 | 8.60 | 8.60 | 8.31 | 0 | 0 | 0 |
| 03/08/2026 |
8.85
|
400 | 8.60 | 8.85 | 8.60 | 0 | 0 | 0 |
| 31/07/2026 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 30/07/2026 |
8.60
|
1,400 | 8.50 | 8.60 | 8.49 | 0 | 0 | 0 |
| 29/07/2026 |
8.05
|
1,000 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 28/07/2026 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 27/07/2026 |
8.48
|
1,000 | 8.47 | 8.48 | 8.47 | 0 | 0 | 0 |
| 24/07/2026 |
8.50
|
2,100 | 7.82 | 8.50 | 7.82 | 0 | 2,000 | 0.0 |
| 23/07/2026 |
8.40
|
500 | 7.61 | 8.49 | 7.61 | 0 | 0 | 0 |
| 22/07/2026 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 21/07/2026 |
8.59
|
1,600 | 8.03 | 8.59 | 7.52 | 0 | 0 | 0 |
| 20/07/2026 |
8.03
|
700 | 8.30 | 8.30 | 8.03 | 0 | 0 | 0 |
| 17/07/2026 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 16/07/2026 |
8.40
|
200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 15/07/2026 |
8.50
|
1,300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 14/07/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 13/07/2026 |
8.50
|
400 | 8.68 | 8.68 | 8.50 | 0 | 0 | 0 |
| 10/07/2026 |
8.70
|
1,800 | 8.50 | 8.72 | 8.49 | 0 | 0 | 0 |
| 09/07/2026 |
8.15
|
600 | 8.20 | 8.20 | 8.15 | 0 | 0 | 0 |
| 08/07/2026 |
8.20
|
700 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 07/07/2026 |
8.15
|
400 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 06/07/2026 |
8.13
|
1,800 | 8.76 | 8.76 | 8.12 | 0 | 0 | 0 |
| 03/07/2026 |
8.66
|
1,000 | 8.30 | 8.66 | 8.30 | 0 | 0 | 0 |
| 02/07/2026 |
8.60
|
1,400 | 8.40 | 8.60 | 8.40 | 0 | 1,000 | 0.0 |
| 01/07/2026 |
8.40
|
3,100 | 8.45 | 8.45 | 8.40 | 100 | 0 | 0.0 |
| 30/06/2026 |
8.45
|
8,900 | 8.79 | 8.79 | 8.45 | 0 | 0 | 0 |
| 29/06/2026 |
8.25
|
4,200 | 8.25 | 8.26 | 8.25 | 0 | 0 | 0 |
| 26/06/2026 |
8.70
|
1,500 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
| 25/06/2026 |
8.40
|
300 | 8.24 | 8.40 | 8.24 | 0 | 0 | 0 |
| 24/06/2026 |
8.50
|
3,700 | 8.65 | 8.65 | 8.20 | 0 | 0 | 0 |
| 23/06/2026 |
8.22
|
1,300 | 8.06 | 9.10 | 8.06 | 0 | 600 | 0.0 |
| 22/06/2026 |
8.63
|
1,200 | 8.65 | 8.65 | 8.63 | 0 | 0 | 0 |
| 19/06/2026 |
8.65
|
11,800 | 8.40 | 8.65 | 8.40 | 0 | 0 | 0 |
| 18/06/2026 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 17/06/2026 |
9.03
|
1,900 | 8.20 | 9.03 | 8.20 | 0 | 0 | 0 |
| 16/06/2026 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 15/06/2026 |
8.44
|
200 | 8.20 | 8.44 | 8.20 | 0 | 0 | 0 |
| 12/06/2026 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 11/06/2026 |
8.44
|
400 | 8.42 | 8.44 | 8.42 | 0 | 0 | 0 |
| 10/06/2026 |
8.44
|
700 | 8.20 | 8.44 | 8.12 | 0 | 0 | 0 |
| 09/06/2026 |
8
|
500 | 8.03 | 8.03 | 8 | 0 | 500 | 0.0 |
| 08/06/2026 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 05/06/2026 |
8.40
|
200 | 8.45 | 8.45 | 8.40 | 0 | 0 | 0 |
| 04/06/2026 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 03/06/2026 |
8.40
|
3,600 | 8.88 | 8.88 | 8.40 | 0 | 0 | 0 |