| 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) |
-0.30 | -3.61% | 212,100 | -5,000 | 0 |
8
8.30
8.20
|
|
2 tháng
(2026-08-10) |
0 | 0% | 287,000 | -5,000 | 0 |
7.90
8.40
8.20
|
|
3 tháng
(2026-07-10) |
0 | 0% | 316,800 | -5,000 | 0 |
7.50
8.40
8.20
|
|
6 tháng
(2026-04-13) |
-1 | -11.11% | 575,100 | -5,000 | 0 |
7.50
9.50
8.20
|
|
12 tháng
(2025-10-13) |
-1.20 | -13.04% | 1,380,800 | 37,900 | 0.4 |
7.50
10.20
8.20
|
|
24 tháng
(2024-10-18) |
-1.70 | -17.53% | 5,192,723 | 83,697 | 0.8 |
7.50
12.70
8.20
|
|
36 tháng
(2023-10-24) |
-4.20 | -34.43% | 11,235,486 | 193,097 | 1.9 |
7.50
12.70
8.20
|
|
60 tháng
(2021-11-03) |
-9.54 | -54.40% | 14,798,045 | 170,500 | 1.3 |
7.50
20.72
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
8.20
|
2,900 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 22/10/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 21/10/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 20/10/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 19/10/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 16/10/2026 |
8
|
6,500 | 8 | 8.10 | 7.90 | 0 | 500 | 0 |
| 15/10/2026 |
8
|
900 | 8 | 8 | 8 | 0 | 0 | 0 |
| 14/10/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 13/10/2026 |
8.10
|
17,000 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 12/10/2026 |
8.10
|
4,600 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 09/10/2026 |
8.20
|
1,300 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 08/10/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 07/10/2026 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 06/10/2026 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 05/10/2026 |
8
|
5,100 | 7.80 | 8 | 7.80 | 0 | 5,000 | 0.0 |
| 02/10/2026 |
8
|
23,500 | 7.80 | 8.10 | 7.70 | 0 | 0 | 0 |
| 01/10/2026 |
8.20
|
4,700 | 7.70 | 8.20 | 7.70 | 0 | 0 | 0 |
| 30/09/2026 |
8.20
|
700 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 29/09/2026 |
8.20
|
7,900 | 8.10 | 8.20 | 7.70 | 0 | 0 | 0 |
| 28/09/2026 |
8.20
|
7,100 | 7.60 | 8.20 | 7.60 | 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
|
9,100 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 22/09/2026 |
8.10
|
43,400 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 21/09/2026 |
8.10
|
20,100 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 18/09/2026 |
8.20
|
41,400 | 8 | 8.20 | 7.60 | 0 | 0 | 0 |
| 17/09/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 16/09/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 15/09/2026 |
8
|
15,900 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 14/09/2026 |
8
|
4,800 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 11/09/2026 |
8.10
|
10,000 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
| 10/09/2026 |
8
|
7,400 | 7.80 | 8.20 | 7.50 | 0 | 0 | 0 |
| 09/09/2026 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 08/09/2026 |
8.30
|
10,800 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 07/09/2026 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 04/09/2026 |
8.40
|
1,400 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 03/09/2026 |
8.20
|
2,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 28/08/2026 |
8.10
|
8,000 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 27/08/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 26/08/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 25/08/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 24/08/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 21/08/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 20/08/2026 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 19/08/2026 |
8
|
5,400 | 7.60 | 8 | 7.60 | 0 | 0 | 0 |
| 18/08/2026 |
7.90
|
7,000 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 17/08/2026 |
8
|
45,100 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 14/08/2026 |
8.20
|
4,600 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 |
| 13/08/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 12/08/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 11/08/2026 |
7.90
|
200 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 10/08/2026 |
8
|
1,100 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 07/08/2026 |
8
|
500 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 06/08/2026 |
8
|
500 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 05/08/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 04/08/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 03/08/2026 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 31/07/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 30/07/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 29/07/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 28/07/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 27/07/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 24/07/2026 |
8.10
|
3,200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 23/07/2026 |
8.20
|
2,100 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 22/07/2026 |
7.90
|
2,900 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 21/07/2026 |
7.90
|
7,200 | 7.60 | 7.90 | 7.50 | 0 | 0 | 0 |
| 20/07/2026 |
8
|
2,900 | 8 | 8 | 7.50 | 0 | 0 | 0 |
| 17/07/2026 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 16/07/2026 |
8
|
8,300 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
| 15/07/2026 |
7.50
|
300 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 14/07/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 13/07/2026 |
8
|
1,600 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 10/07/2026 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 09/07/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 08/07/2026 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 07/07/2026 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 06/07/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 03/07/2026 |
8
|
1,800 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 02/07/2026 |
9
|
2,600 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 01/07/2026 |
8
|
14,200 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 30/06/2026 |
8
|
1,200 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 29/06/2026 |
8.10
|
3,100 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 26/06/2026 |
8.20
|
3,500 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 25/06/2026 |
8.20
|
400 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 24/06/2026 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 23/06/2026 |
8.20
|
1,400 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
| 22/06/2026 |
8.40
|
5,500 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
| 19/06/2026 |
8.20
|
3,100 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 18/06/2026 |
8.10
|
2,100 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 17/06/2026 |
8.10
|
1,800 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 16/06/2026 |
8.20
|
3,700 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 15/06/2026 |
8.10
|
300 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 12/06/2026 |
8.10
|
1,100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 11/06/2026 |
8.10
|
400 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 10/06/2026 |
8.30
|
12,600 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 09/06/2026 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 08/06/2026 |
8.10
|
1,500 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 05/06/2026 |
8.50
|
11,700 | 8.40 | 8.60 | 8.20 | 0 | 0 | 0 |
| 04/06/2026 |
8.60
|
2,000 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 03/06/2026 |
8.60
|
4,800 | 8.70 | 9.30 | 8.30 | 0 | 0 | 0 |