| 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) |
0.90 | 14.11% | 12,629,700 | 55,300 | 0.2 |
6.38
7.40
7.11
|
|
2 tháng
(2026-08-10) |
1.45 | 24.87% | 18,300,500 | 83,400 | 0.4 |
5.83
7.40
7.11
|
|
3 tháng
(2026-07-10) |
1.79 | 32.60% | 22,319,600 | 94,700 | 0.5 |
5.31
7.40
7.11
|
|
6 tháng
(2026-04-13) |
1.72 | 30.94% | 30,538,500 | 80,100 | 0.4 |
5.31
7.40
7.11
|
|
12 tháng
(2025-10-13) |
0.95 | 15.01% | 67,414,000 | -168,000 | -1.2 |
5.31
7.40
7.11
|
|
24 tháng
(2024-10-18) |
0.93 | 14.65% | 195,682,900 | -974,000 | -7.8 |
5.31
7.50
7.11
|
|
36 tháng
(2023-10-24) |
-0.23 | -3.06% | 541,756,400 | 61,149 | -0.2 |
5.31
10.90
7.11
|
|
60 tháng
(2021-11-03) |
-26.32 | -78.33% | 1,964,861,600 | -12,944,383 | -243.3 |
5.31
36.32
7.11
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
7.11
|
110,500 | 7.10 | 7.17 | 7.10 | 0 | 1,400 | 0 |
| 22/10/2026 |
7.15
|
225,900 | 7.30 | 7.33 | 7.11 | 5,100 | 33,300 | 0 |
| 21/10/2026 |
7.22
|
421,600 | 7.03 | 7.24 | 7.03 | 216,500 | 1,800 | 0 |
| 20/10/2026 |
7.03
|
172,200 | 6.99 | 7.03 | 6.80 | 24,300 | 0 | 0 |
| 19/10/2026 |
6.99
|
163,900 | 6.99 | 7.06 | 6.98 | 2,100 | 800 | 0 |
| 16/10/2026 |
6.99
|
237,000 | 6.88 | 7.09 | 6.85 | 36,100 | 2,700 | 0 |
| 15/10/2026 |
6.87
|
723,100 | 6.97 | 7 | 6.77 | 25,400 | 31,500 | 0 |
| 14/10/2026 |
7.02
|
485,600 | 7.13 | 7.13 | 6.99 | 2,300 | 3,700 | 0 |
| 13/10/2026 |
7.14
|
205,500 | 7.30 | 7.32 | 7.14 | 9,100 | 15,200 | 0 |
| 12/10/2026 |
7.30
|
411,500 | 7.02 | 7.30 | 7.02 | 11,200 | 3,000 | 0 |
| 09/10/2026 |
7.02
|
426,600 | 7.28 | 7.30 | 7.02 | 5,200 | 10,500 | 0.0 |
| 08/10/2026 |
7.28
|
420,200 | 7.40 | 7.50 | 7.28 | 6,300 | 8,200 | 0.0 |
| 07/10/2026 |
7.40
|
578,400 | 6.98 | 7.40 | 6.94 | 29,600 | 6,500 | 0.2 |
| 06/10/2026 |
6.98
|
340,200 | 7.02 | 7.08 | 6.86 | 2,400 | 20,500 | -0.1 |
| 05/10/2026 |
7
|
544,800 | 7.07 | 7.18 | 6.98 | 0 | 55,200 | -0.4 |
| 02/10/2026 |
6.98
|
166,500 | 7 | 7 | 6.90 | 3,200 | 5,900 | 0.0 |
| 01/10/2026 |
6.96
|
302,300 | 6.76 | 6.99 | 6.75 | 6,800 | 2,200 | 0.0 |
| 30/09/2026 |
6.76
|
247,800 | 6.97 | 6.97 | 6.75 | 5,600 | 0 | 0.0 |
| 29/09/2026 |
6.80
|
434,700 | 6.67 | 6.86 | 6.67 | 60,200 | 9,000 | 0.3 |
| 28/09/2026 |
6.89
|
806,900 | 7.05 | 7.05 | 6.75 | 12,400 | 100 | 0.1 |
| 25/09/2026 |
7
|
229,400 | 7.11 | 7.18 | 6.99 | 6,100 | 4,400 | 0.0 |
| 24/09/2026 |
7.11
|
755,100 | 7.06 | 7.20 | 6.90 | 66,300 | 1,100 | 0.5 |
| 23/09/2026 |
7.06
|
752,900 | 7.23 | 7.33 | 7 | 5,600 | 3,700 | 0.0 |
| 22/09/2026 |
7.32
|
615,600 | 7.58 | 7.58 | 7.31 | 7,600 | 50,200 | -0.3 |
| 21/09/2026 |
7.39
|
1,522,900 | 6.95 | 7.39 | 6.95 | 22,000 | 4,300 | 0.1 |
| 18/09/2026 |
6.91
|
648,000 | 6.84 | 7.05 | 6.81 | 8,500 | 0 | 0.1 |
| 17/09/2026 |
6.84
|
305,000 | 6.73 | 6.95 | 6.73 | 3,500 | 0 | 0.0 |
| 16/09/2026 |
6.80
|
491,100 | 6.98 | 6.98 | 6.78 | 0 | 13,900 | -0.1 |
| 15/09/2026 |
6.97
|
820,500 | 7.13 | 7.13 | 6.82 | 0 | 0 | 0 |
| 14/09/2026 |
6.70
|
997,600 | 6.50 | 6.84 | 6.40 | 20,900 | 24,000 | 0.0 |
| 11/09/2026 |
6.43
|
472,000 | 6.41 | 6.55 | 6.40 | 12,500 | 2,600 | 0.1 |
| 10/09/2026 |
6.40
|
233,500 | 6.40 | 6.47 | 6.25 | 0 | 5,800 | 0.0 |
| 09/09/2026 |
6.40
|
424,600 | 6.35 | 6.54 | 6.25 | 0 | 12,300 | -0.1 |
| 08/09/2026 |
6.38
|
519,700 | 5.97 | 6.38 | 5.91 | 16,700 | 11,000 | 0.0 |
| 07/09/2026 |
5.97
|
235,900 | 6.10 | 6.10 | 5.95 | 5,700 | 7,700 | 0.0 |
| 04/09/2026 |
6.04
|
251,100 | 6.10 | 6.12 | 6.04 | 0 | 3,000 | 0.0 |
| 03/09/2026 |
6.10
|
438,800 | 5.91 | 6.10 | 5.91 | 10,900 | 0 | 0.1 |
| 28/08/2026 |
5.90
|
290,800 | 5.97 | 5.97 | 5.90 | 0 | 0 | 0 |
| 27/08/2026 |
5.97
|
252,600 | 5.90 | 5.97 | 5.90 | 5,400 | 0 | 0.0 |
| 26/08/2026 |
5.93
|
111,400 | 5.88 | 6 | 5.88 | 6,200 | 0 | 0.0 |
| 25/08/2026 |
5.91
|
203,700 | 5.89 | 5.93 | 5.89 | 5,700 | 2,000 | 0.0 |
| 24/08/2026 |
5.92
|
298,700 | 5.93 | 6.07 | 5.92 | 0 | 2,300 | 0.0 |
| 21/08/2026 |
5.96
|
135,000 | 6 | 6 | 5.90 | 0 | 3,900 | 0.0 |
| 20/08/2026 |
6
|
242,100 | 6.10 | 6.16 | 5.99 | 900 | 2,000 | 0.0 |
| 19/08/2026 |
6.10
|
545,100 | 6.14 | 6.14 | 5.98 | 0 | 0 | 0 |
| 18/08/2026 |
6.10
|
203,600 | 6.08 | 6.13 | 6.01 | 0 | 0 | 0 |
| 17/08/2026 |
6
|
271,400 | 6.10 | 6.10 | 6 | 2,800 | 0 | 0.0 |
| 14/08/2026 |
6.09
|
207,500 | 6.12 | 6.14 | 6.07 | 0 | 1,000 | 0.0 |
| 13/08/2026 |
6.12
|
516,400 | 6.05 | 6.20 | 6.05 | 10,000 | 0 | 0.1 |
| 12/08/2026 |
6.06
|
446,800 | 6.19 | 6.19 | 6.06 | 500 | 0 | 0.0 |
| 11/08/2026 |
6.16
|
736,800 | 5.84 | 6.20 | 5.84 | 0 | 0 | 0 |
| 10/08/2026 |
5.83
|
283,100 | 5.82 | 5.86 | 5.76 | 1,900 | 0 | 0.0 |
| 07/08/2026 |
5.76
|
324,200 | 5.72 | 5.84 | 5.72 | 5,000 | 0 | 0.0 |
| 06/08/2026 |
5.76
|
190,000 | 5.78 | 5.78 | 5.70 | 0 | 0 | 0 |
| 05/08/2026 |
5.70
|
483,900 | 5.60 | 5.80 | 5.54 | 0 | 0 | 0 |
| 04/08/2026 |
5.63
|
295,800 | 5.62 | 5.71 | 5.45 | 0 | 0 | 0 |
| 03/08/2026 |
5.62
|
165,000 | 5.55 | 5.62 | 5.55 | 5,300 | 0 | 0.0 |
| 31/07/2026 |
5.55
|
87,100 | 5.69 | 5.70 | 5.55 | 0 | 2,500 | 0.0 |
| 30/07/2026 |
5.61
|
344,800 | 5.65 | 5.70 | 5.52 | 4,200 | 4,400 | 0.0 |
| 29/07/2026 |
5.39
|
166,200 | 5.35 | 5.40 | 5.35 | 0 | 0 | 0 |
| 28/07/2026 |
5.35
|
147,600 | 5.33 | 5.44 | 5.30 | 6,600 | 0 | 0.0 |
| 27/07/2026 |
5.34
|
159,200 | 5.35 | 5.38 | 5.34 | 0 | 0 | 0 |
| 24/07/2026 |
5.35
|
151,000 | 5.31 | 5.48 | 5.31 | 800 | 8,300 | 0.0 |
| 23/07/2026 |
5.34
|
98,400 | 5.25 | 5.49 | 5.25 | 1,100 | 0 | 0.0 |
| 22/07/2026 |
5.31
|
77,500 | 5.34 | 5.34 | 5.29 | 0 | 2,500 | 0.0 |
| 21/07/2026 |
5.34
|
113,800 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 20/07/2026 |
5.34
|
340,200 | 5.45 | 5.48 | 5.34 | 4,000 | 0 | 0.0 |
| 17/07/2026 |
5.48
|
98,400 | 5.47 | 5.49 | 5.45 | 0 | 0 | 0 |
| 16/07/2026 |
5.46
|
293,100 | 5.49 | 5.54 | 5.40 | 1,700 | 0 | 0.0 |
| 15/07/2026 |
5.49
|
91,400 | 5.51 | 5.57 | 5.48 | 0 | 0 | 0 |
| 14/07/2026 |
5.58
|
84,200 | 5.56 | 5.58 | 5.47 | 3,900 | 0 | 0.0 |
| 13/07/2026 |
5.56
|
183,400 | 5.49 | 5.56 | 5.44 | 0 | 1,000 | 0.0 |
| 10/07/2026 |
5.49
|
123,900 | 5.53 | 5.58 | 5.48 | 0 | 2,600 | 0.0 |
| 09/07/2026 |
5.49
|
108,400 | 5.49 | 5.50 | 5.45 | 2,300 | 0 | 0.0 |
| 08/07/2026 |
5.48
|
63,300 | 5.49 | 5.62 | 5.48 | 0 | 5,500 | 0.0 |
| 07/07/2026 |
5.47
|
97,100 | 5.45 | 5.57 | 5.43 | 0 | 400 | 0.0 |
| 06/07/2026 |
5.40
|
128,500 | 5.46 | 5.50 | 5.38 | 0 | 800 | 0.0 |
| 03/07/2026 |
5.46
|
169,600 | 5.49 | 5.49 | 5.44 | 0 | 0 | 0 |
| 02/07/2026 |
5.49
|
59,600 | 5.51 | 5.52 | 5.49 | 0 | 0 | 0 |
| 01/07/2026 |
5.51
|
54,300 | 5.50 | 5.52 | 5.48 | 0 | 0 | 0 |
| 30/06/2026 |
5.50
|
95,000 | 5.50 | 5.54 | 5.50 | 0 | 0 | 0 |
| 29/06/2026 |
5.51
|
155,800 | 5.50 | 5.51 | 5.46 | 0 | 0 | 0 |
| 26/06/2026 |
5.50
|
57,100 | 5.50 | 5.52 | 5.48 | 0 | 0 | 0 |
| 25/06/2026 |
5.50
|
60,700 | 5.50 | 5.60 | 5.49 | 0 | 1,500 | 0.0 |
| 24/06/2026 |
5.50
|
66,600 | 5.51 | 5.60 | 5.49 | 0 | 0 | 0 |
| 23/06/2026 |
5.51
|
46,100 | 5.58 | 5.60 | 5.50 | 0 | 0 | 0 |
| 22/06/2026 |
5.58
|
38,900 | 5.53 | 5.67 | 5.53 | 0 | 0 | 0 |
| 19/06/2026 |
5.54
|
284,100 | 5.55 | 5.61 | 5.50 | 6,900 | 0 | 0.0 |
| 18/06/2026 |
5.61
|
101,500 | 5.63 | 5.69 | 5.60 | 11,500 | 0 | 0.1 |
| 17/06/2026 |
5.69
|
161,100 | 5.59 | 5.80 | 5.58 | 0 | 800 | 0.0 |
| 16/06/2026 |
5.59
|
86,600 | 5.61 | 5.64 | 5.56 | 0 | 0 | 0 |
| 15/06/2026 |
5.61
|
19,700 | 5.70 | 5.70 | 5.56 | 0 | 0 | 0 |
| 12/06/2026 |
5.56
|
215,100 | 5.58 | 5.76 | 5.56 | 0 | 0 | 0 |
| 11/06/2026 |
5.55
|
126,400 | 5.51 | 5.56 | 5.43 | 800 | 0 | 0.0 |
| 10/06/2026 |
5.52
|
100,000 | 5.44 | 5.52 | 5.44 | 0 | 300 | 0.0 |
| 09/06/2026 |
5.48
|
112,700 | 5.39 | 5.51 | 5.35 | 0 | 0 | 0 |
| 08/06/2026 |
5.44
|
115,300 | 5.45 | 5.48 | 5.41 | 0 | 11,100 | -0.1 |
| 05/06/2026 |
5.45
|
146,200 | 5.45 | 5.51 | 5.42 | 0 | 3,000 | 0.0 |
| 04/06/2026 |
5.45
|
101,900 | 5.47 | 5.53 | 5.44 | 0 | 0 | 0 |
| 03/06/2026 |
5.46
|
196,900 | 5.55 | 5.55 | 5.44 | 0 | 0 | 0 |