| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-0.06 | -0.85% | 1,437,400 | -200 | 0.0 |
6.57
7.80
6.57
|
|
2 tháng
(2026-08-06) |
0.04 | 0.58% | 1,698,000 | -200 | 0.0 |
6.57
7.80
6.57
|
|
3 tháng
(2026-07-07) |
-0.14 | -1.96% | 2,725,700 | -200 | 0.0 |
6.57
7.80
6.57
|
|
6 tháng
(2026-04-08) |
0.75 | 12.02% | 7,001,800 | -200 | 0.0 |
6
7.80
6.57
|
|
12 tháng
(2025-10-10) |
-2.36 | -25.24% | 18,443,800 | -5,900 | -0.1 |
5.68
9.35
6.57
|
|
24 tháng
(2024-10-15) |
0.79 | 12.74% | 108,445,000 | -8,700 | -0.1 |
5.48
10.10
6.57
|
|
36 tháng
(2023-10-23) |
0.54 | 8.37% | 134,304,600 | -8,700 | -0.1 |
4.10
10.10
6.57
|
|
60 tháng
(2021-11-01) |
-4.51 | -39.22% | 266,352,000 | 136,380 | -2.3 |
2.71
17.10
6.57
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
6.57
|
36,000 | 6.40 | 6.57 | 6.23 | 0 | 0 | 0 |
| 22/10/2026 |
6.50
|
17,500 | 6.34 | 6.50 | 6.33 | 0 | 0 | 0 |
| 21/10/2026 |
6.40
|
34,800 | 6.38 | 6.70 | 6.20 | 0 | 0 | 0 |
| 20/10/2026 |
6.63
|
6,200 | 6.48 | 6.85 | 6.48 | 0 | 0 | 0 |
| 19/10/2026 |
6.41
|
1,225,100 | 6.45 | 6.60 | 6.40 | 0 | 0 | 0 |
| 16/10/2026 |
6.48
|
4,600 | 6.70 | 6.85 | 6.42 | 0 | 0 | 0 |
| 15/10/2026 |
6.78
|
101,300 | 6.31 | 6.86 | 6.31 | 0 | 0 | 0 |
| 14/10/2026 |
6.73
|
25,300 | 6.28 | 6.73 | 6.26 | 0 | 0 | 0 |
| 13/10/2026 |
6.73
|
19,000 | 7.02 | 7.02 | 6.30 | 0 | 0 | 0 |
| 12/10/2026 |
6.72
|
7,700 | 6.58 | 6.74 | 6.37 | 0 | 0 | 0 |
| 09/10/2026 |
6.60
|
5,800 | 6.99 | 6.99 | 6.60 | 0 | 0 | 0 |
| 08/10/2026 |
6.85
|
15,200 | 6.66 | 6.88 | 6.66 | 0 | 0 | 0 |
| 07/10/2026 |
6.90
|
25,000 | 6.80 | 6.99 | 6.59 | 0 | 0 | 0 |
| 06/10/2026 |
7
|
572,600 | 7 | 7 | 6.83 | 0 | 0 | 0 |
| 05/10/2026 |
6.99
|
26,700 | 7.05 | 7.11 | 6.84 | 0 | 0 | 0 |
| 02/10/2026 |
7.09
|
89,500 | 7.09 | 7.13 | 6.85 | 0 | 0 | 0 |
| 01/10/2026 |
7.10
|
166,300 | 7.07 | 7.13 | 7.07 | 0 | 0 | 0 |
| 30/09/2026 |
7.09
|
92,000 | 7.08 | 7.29 | 7 | 0 | 0 | 0 |
| 29/09/2026 |
7.08
|
72,100 | 7.02 | 7.25 | 7.02 | 0 | 0 | 0 |
| 28/09/2026 |
7.01
|
23,700 | 7.09 | 7.48 | 7.01 | 0 | 0 | 0 |
| 25/09/2026 |
7.10
|
24,700 | 7.07 | 7.27 | 7.07 | 0 | 0 | 0 |
| 24/09/2026 |
7.08
|
123,400 | 6.80 | 7.12 | 6.80 | 0 | 0 | 0 |
| 23/09/2026 |
6.93
|
19,200 | 6.81 | 6.98 | 6.81 | 0 | 0 | 0 |
| 22/09/2026 |
6.80
|
34,900 | 6.50 | 7.12 | 6.50 | 0 | 0 | 0 |
| 21/09/2026 |
6.80
|
40,700 | 7.21 | 7.21 | 6.80 | 0 | 0 | 0 |
| 18/09/2026 |
7.21
|
107,800 | 7.22 | 7.67 | 7.21 | 0 | 0 | 0 |
| 17/09/2026 |
7.47
|
61,800 | 7.75 | 7.75 | 7.30 | 0 | 0 | 0 |
| 16/09/2026 |
7.80
|
196,800 | 7.59 | 7.90 | 7.59 | 0 | 0 | 0 |
| 15/09/2026 |
7.59
|
189,800 | 7 | 7.59 | 7 | 0 | 0 | 0 |
| 14/09/2026 |
7.17
|
18,600 | 7.26 | 7.50 | 7.05 | 0 | 0 | 0 |
| 11/09/2026 |
7.26
|
13,600 | 6.90 | 7.48 | 6.90 | 0 | 200 | 0.0 |
| 10/09/2026 |
7.01
|
35,600 | 7.36 | 7.36 | 7 | 0 | 0 | 0 |
| 09/09/2026 |
7.36
|
65,400 | 7.50 | 7.50 | 7.01 | 0 | 0 | 0 |
| 08/09/2026 |
7.13
|
11,000 | 7 | 7.13 | 6.90 | 0 | 0 | 0 |
| 07/09/2026 |
7.05
|
23,800 | 7.04 | 7.32 | 6.95 | 0 | 0 | 0 |
| 04/09/2026 |
7.04
|
6,700 | 6.85 | 7.34 | 6.80 | 0 | 0 | 0 |
| 03/09/2026 |
7.05
|
1,500 | 7.09 | 7.09 | 6.88 | 0 | 0 | 0 |
| 28/08/2026 |
7.13
|
2,000 | 7 | 7.15 | 6.90 | 0 | 0 | 0 |
| 27/08/2026 |
7
|
5,700 | 7.05 | 7.05 | 6.80 | 0 | 0 | 0 |
| 26/08/2026 |
7
|
3,300 | 6.85 | 7.10 | 6.80 | 0 | 0 | 0 |
| 25/08/2026 |
6.80
|
4,300 | 6.67 | 7.34 | 6.67 | 0 | 0 | 0 |
| 24/08/2026 |
7
|
11,300 | 6.71 | 7.04 | 6.71 | 0 | 0 | 0 |
| 21/08/2026 |
7.05
|
27,200 | 7.08 | 7.08 | 6.86 | 0 | 0 | 0 |
| 20/08/2026 |
7.08
|
17,100 | 6.81 | 7.08 | 6.81 | 0 | 0 | 0 |
| 19/08/2026 |
7.09
|
23,200 | 6.85 | 7.09 | 6.84 | 0 | 0 | 0 |
| 18/08/2026 |
7.10
|
200 | 7.12 | 7.12 | 7.10 | 0 | 0 | 0 |
| 17/08/2026 |
7
|
13,000 | 7.01 | 7.01 | 6.86 | 0 | 0 | 0 |
| 14/08/2026 |
6.99
|
24,200 | 6.91 | 7.18 | 6.91 | 0 | 0 | 0 |
| 13/08/2026 |
7.13
|
60,100 | 7.19 | 7.26 | 7 | 0 | 0 | 0 |
| 12/08/2026 |
6.98
|
20,300 | 7 | 7.15 | 6.98 | 0 | 0 | 0 |
| 11/08/2026 |
7.17
|
2,900 | 6.83 | 7.17 | 6.83 | 0 | 0 | 0 |
| 10/08/2026 |
7.17
|
32,600 | 7.18 | 7.18 | 6.92 | 0 | 0 | 0 |
| 07/08/2026 |
7.19
|
3,300 | 7.30 | 7.30 | 6.95 | 0 | 0 | 0 |
| 06/08/2026 |
6.95
|
1,700 | 6.90 | 6.95 | 6.90 | 0 | 0 | 0 |
| 05/08/2026 |
7.17
|
195,800 | 7.05 | 7.18 | 7.03 | 0 | 0 | 0 |
| 04/08/2026 |
7.18
|
42,100 | 7.22 | 7.24 | 7.18 | 0 | 0 | 0 |
| 03/08/2026 |
7.25
|
222,400 | 7.10 | 7.59 | 7.10 | 0 | 0 | 0 |
| 31/07/2026 |
7.40
|
77,000 | 7.12 | 7.59 | 6.61 | 0 | 0 | 0 |
| 30/07/2026 |
7.10
|
16,800 | 6.70 | 7.20 | 6.67 | 0 | 0 | 0 |
| 29/07/2026 |
7.02
|
21,600 | 6.90 | 7.25 | 6.56 | 0 | 0 | 0 |
| 28/07/2026 |
7.05
|
19,100 | 6.85 | 7.09 | 6.85 | 0 | 0 | 0 |
| 27/07/2026 |
7.15
|
1,300 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 24/07/2026 |
7.19
|
50,500 | 7 | 7.19 | 7 | 0 | 0 | 0 |
| 23/07/2026 |
7.21
|
14,400 | 6.52 | 7.29 | 6.52 | 0 | 0 | 0 |
| 22/07/2026 |
6.93
|
16,600 | 7.10 | 7.20 | 6.93 | 0 | 0 | 0 |
| 21/07/2026 |
7.37
|
30,700 | 7.13 | 7.37 | 7 | 0 | 0 | 0 |
| 20/07/2026 |
7.13
|
14,600 | 7.37 | 7.37 | 7 | 0 | 0 | 0 |
| 17/07/2026 |
7.16
|
63,900 | 7.40 | 7.40 | 7.01 | 0 | 0 | 0 |
| 16/07/2026 |
7.20
|
11,600 | 7.05 | 7.20 | 7.01 | 0 | 0 | 0 |
| 15/07/2026 |
7.23
|
3,400 | 6.94 | 7.23 | 6.94 | 0 | 0 | 0 |
| 14/07/2026 |
7.25
|
14,100 | 6.86 | 7.25 | 6.83 | 0 | 0 | 0 |
| 13/07/2026 |
7.24
|
22,000 | 7.01 | 7.32 | 7.01 | 0 | 0 | 0 |
| 10/07/2026 |
7.38
|
136,900 | 7.44 | 7.44 | 7.10 | 0 | 0 | 0 |
| 09/07/2026 |
7.40
|
35,600 | 7.10 | 7.45 | 7 | 0 | 0 | 0 |
| 08/07/2026 |
7.11
|
3,400 | 6.80 | 7.11 | 6.80 | 0 | 0 | 0 |
| 07/07/2026 |
7.13
|
13,900 | 6.92 | 7.20 | 6.61 | 0 | 0 | 0 |
| 06/07/2026 |
7
|
15,600 | 7.45 | 7.45 | 7 | 0 | 0 | 0 |
| 03/07/2026 |
7.02
|
4,100 | 6.70 | 7.02 | 6.70 | 0 | 0 | 0 |
| 02/07/2026 |
6.70
|
10,600 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 01/07/2026 |
6.98
|
4,200 | 6.78 | 6.99 | 6.70 | 0 | 0 | 0 |
| 30/06/2026 |
6.79
|
8,600 | 7.02 | 7.02 | 6.75 | 0 | 0 | 0 |
| 29/06/2026 |
6.75
|
14,300 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
| 26/06/2026 |
6.91
|
12,400 | 6.70 | 7 | 6.60 | 0 | 0 | 0 |
| 25/06/2026 |
6.70
|
16,600 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 24/06/2026 |
6.70
|
16,900 | 7.22 | 7.22 | 6.70 | 0 | 0 | 0 |
| 23/06/2026 |
6.92
|
62,100 | 6.93 | 6.93 | 6.71 | 0 | 0 | 0 |
| 22/06/2026 |
6.92
|
73,100 | 7.44 | 7.44 | 6.92 | 0 | 0 | 0 |
| 19/06/2026 |
7.44
|
58,100 | 7.12 | 7.92 | 7.12 | 0 | 0 | 0 |
| 18/06/2026 |
7.50
|
43,700 | 7.59 | 7.59 | 7.18 | 0 | 0 | 0 |
| 17/06/2026 |
7.58
|
317,200 | 7.66 | 7.66 | 7.16 | 0 | 0 | 0 |
| 16/06/2026 |
7.16
|
108,800 | 6.70 | 7.16 | 6.39 | 0 | 0 | 0 |
| 15/06/2026 |
6.70
|
112,400 | 6.28 | 6.70 | 6.28 | 0 | 0 | 0 |
| 12/06/2026 |
6.27
|
449,900 | 6.52 | 6.53 | 6.05 | 0 | 0 | 0 |
| 11/06/2026 |
6.50
|
78,200 | 6.13 | 6.50 | 6.13 | 0 | 0 | 0 |
| 10/06/2026 |
6.25
|
103,300 | 6.50 | 6.69 | 6.24 | 0 | 0 | 0 |
| 09/06/2026 |
6.70
|
80,600 | 6.85 | 6.90 | 6.31 | 0 | 0 | 0 |
| 08/06/2026 |
6.47
|
276,500 | 6.05 | 6.47 | 6.05 | 0 | 0 | 0 |
| 05/06/2026 |
6.05
|
39,000 | 6 | 6.05 | 6 | 0 | 0 | 0 |
| 04/06/2026 |
6.07
|
4,500 | 6 | 6.07 | 5.95 | 0 | 0 | 0 |
| 03/06/2026 |
6.03
|
275,000 | 6.05 | 6.09 | 5.90 | 0 | 0 | 0 |