| 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) |
-0.50 | -6.58% | 3,166,500 | 0 | 0 |
6.70
8.10
6.80
|
|
2 tháng
(2026-08-06) |
-2.30 | -24.47% | 5,262,400 | 0 | 0 |
6.70
9.40
6.80
|
|
3 tháng
(2026-07-07) |
-5.70 | -44.53% | 10,072,000 | 0 | 0 |
6.60
13.30
6.80
|
|
6 tháng
(2026-04-08) |
-1 | -12.35% | 26,878,800 | -3,100 | 0.0 |
4
13.30
6.80
|
|
12 tháng
(2025-10-10) |
-2.20 | -23.66% | 45,625,500 | -9,600 | -0.1 |
4
13.60
6.80
|
|
24 tháng
(2024-10-15) |
3.90 | 121.87% | 100,102,710 | -10,200 | -0.1 |
2.90
13.60
6.80
|
|
36 tháng
(2023-10-23) |
3 | 73.17% | 126,363,937 | -10,500 | -0.1 |
2.90
13.60
6.80
|
|
60 tháng
(2021-11-01) |
0.90 | 14.52% | 394,010,515 | -170,000 | -2.3 |
2.90
16.40
6.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
6.80
|
33,000 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
| 22/10/2026 |
6.80
|
36,500 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 21/10/2026 |
6.90
|
76,700 | 6.70 | 7.20 | 6.60 | 0 | 0 | 0 |
| 20/10/2026 |
6.60
|
73,900 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
| 19/10/2026 |
6.60
|
73,300 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 16/10/2026 |
6.70
|
47,200 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 15/10/2026 |
7
|
44,900 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 14/10/2026 |
7
|
91,700 | 6.70 | 7 | 6.50 | 0 | 0 | 0 |
| 13/10/2026 |
6.60
|
92,100 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
| 12/10/2026 |
6.80
|
111,900 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 09/10/2026 |
7
|
97,700 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
| 08/10/2026 |
7
|
154,300 | 7.20 | 7.30 | 6.90 | 0 | 0 | 0 |
| 07/10/2026 |
7.20
|
133,500 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
| 06/10/2026 |
7.10
|
147,000 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
| 05/10/2026 |
7.10
|
68,800 | 7.20 | 7.30 | 6.90 | 0 | 0 | 0 |
| 02/10/2026 |
7
|
195,100 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
| 01/10/2026 |
7.20
|
116,500 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
| 30/09/2026 |
7.20
|
104,100 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 29/09/2026 |
7.20
|
92,000 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 28/09/2026 |
7.10
|
62,300 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
| 25/09/2026 |
7.40
|
70,800 | 7.90 | 7.90 | 7.40 | 0 | 0 | 0 |
| 24/09/2026 |
7.70
|
67,100 | 7.20 | 7.80 | 7.20 | 0 | 0 | 0 |
| 23/09/2026 |
7.30
|
80,600 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
| 22/09/2026 |
7.50
|
122,800 | 7.70 | 7.90 | 7.50 | 0 | 0 | 0 |
| 21/09/2026 |
7.70
|
84,800 | 8.10 | 8.40 | 7.60 | 0 | 0 | 0 |
| 18/09/2026 |
8.10
|
375,500 | 7.60 | 8.20 | 7.60 | 0 | 0 | 0 |
| 17/09/2026 |
7.50
|
215,700 | 7.80 | 7.90 | 7.40 | 0 | 0 | 0 |
| 16/09/2026 |
7.80
|
311,500 | 8 | 8.40 | 7.70 | 0 | 0 | 0 |
| 15/09/2026 |
7.70
|
259,900 | 7 | 7.70 | 6.80 | 0 | 0 | 0 |
| 14/09/2026 |
7
|
174,900 | 6.70 | 7 | 6.30 | 0 | 0 | 0 |
| 11/09/2026 |
6.70
|
297,400 | 7.30 | 7.30 | 6.70 | 0 | 0 | 0 |
| 10/09/2026 |
7.30
|
143,000 | 7.50 | 7.80 | 7.30 | 0 | 0 | 0 |
| 09/09/2026 |
7.60
|
155,600 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
| 08/09/2026 |
7.80
|
55,900 | 7.60 | 8 | 7.40 | 0 | 0 | 0 |
| 07/09/2026 |
7.60
|
112,200 | 7.90 | 8.20 | 7.50 | 0 | 0 | 0 |
| 04/09/2026 |
8
|
63,600 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
| 03/09/2026 |
8.20
|
69,800 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 28/08/2026 |
8.40
|
174,900 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 27/08/2026 |
8.40
|
129,200 | 8.60 | 8.70 | 8 | 0 | 0 | 0 |
| 26/08/2026 |
8.50
|
42,100 | 8.40 | 8.80 | 8.40 | 0 | 0 | 0 |
| 25/08/2026 |
8.80
|
56,300 | 8.80 | 8.90 | 8.40 | 0 | 0 | 0 |
| 24/08/2026 |
8.90
|
51,600 | 9 | 9.30 | 8.80 | 0 | 0 | 0 |
| 21/08/2026 |
9
|
118,500 | 8.50 | 9.10 | 8.20 | 0 | 0 | 0 |
| 20/08/2026 |
8.60
|
37,600 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 19/08/2026 |
8.40
|
61,600 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
| 18/08/2026 |
8.60
|
43,800 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
| 17/08/2026 |
8.80
|
111,100 | 8.10 | 8.90 | 8.10 | 0 | 0 | 0 |
| 14/08/2026 |
8.10
|
119,300 | 8.70 | 8.70 | 8 | 0 | 0 | 0 |
| 13/08/2026 |
8.70
|
89,200 | 9.10 | 9.20 | 8.60 | 0 | 0 | 0 |
| 12/08/2026 |
9.20
|
52,400 | 9.70 | 9.70 | 8.70 | 0 | 0 | 0 |
| 11/08/2026 |
9.20
|
152,400 | 8.70 | 9.30 | 8.70 | 0 | 0 | 0 |
| 10/08/2026 |
8.50
|
140,400 | 8.80 | 8.80 | 8.10 | 0 | 0 | 0 |
| 07/08/2026 |
8.50
|
340,400 | 9.60 | 10.30 | 8.50 | 0 | 0 | 0 |
| 06/08/2026 |
9.40
|
241,700 | 8.80 | 9.40 | 8.80 | 0 | 0 | 0 |
| 05/08/2026 |
8.60
|
252,500 | 8 | 8.60 | 8 | 0 | 0 | 0 |
| 04/08/2026 |
7.90
|
246,400 | 7.20 | 7.90 | 7.20 | 0 | 0 | 0 |
| 03/08/2026 |
7.20
|
436,700 | 6.50 | 7.20 | 6.50 | 0 | 0 | 0 |
| 31/07/2026 |
6.60
|
142,200 | 7.10 | 7.20 | 6.50 | 0 | 0 | 0 |
| 30/07/2026 |
7.10
|
174,700 | 7.50 | 7.50 | 6.70 | 0 | 0 | 0 |
| 29/07/2026 |
7.40
|
515,600 | 6.80 | 7.40 | 6.20 | 0 | 0 | 0 |
| 28/07/2026 |
6.80
|
356,600 | 7.50 | 7.70 | 6.80 | 0 | 0 | 0 |
| 27/07/2026 |
7.50
|
172,700 | 8.40 | 8.40 | 7.50 | 0 | 0 | 0 |
| 24/07/2026 |
8.10
|
141,200 | 9 | 9.10 | 8.10 | 0 | 0 | 0 |
| 23/07/2026 |
9
|
29,900 | 9.50 | 9.50 | 8.90 | 0 | 0 | 0 |
| 22/07/2026 |
9.50
|
694,200 | 9.10 | 10.10 | 8.50 | 0 | 0 | 0 |
| 21/07/2026 |
9.20
|
176,200 | 9.90 | 10.30 | 9.20 | 0 | 0 | 0 |
| 20/07/2026 |
10.20
|
257,700 | 10.50 | 11.30 | 9.50 | 0 | 0 | 0 |
| 17/07/2026 |
10.50
|
61,000 | 10.40 | 10.60 | 9.70 | 0 | 0 | 0 |
| 16/07/2026 |
10.40
|
192,600 | 10.80 | 11.20 | 9.80 | 0 | 0 | 0 |
| 15/07/2026 |
10.80
|
103,100 | 11.60 | 11.80 | 10.80 | 0 | 0 | 0 |
| 14/07/2026 |
12
|
107,800 | 11.20 | 12 | 10.70 | 0 | 0 | 0 |
| 13/07/2026 |
11.20
|
52,700 | 11.20 | 11.70 | 10.80 | 0 | 0 | 0 |
| 10/07/2026 |
11.20
|
113,800 | 12 | 12.40 | 11.20 | 0 | 0 | 0 |
| 09/07/2026 |
12
|
246,600 | 13.30 | 13.40 | 12 | 0 | 0 | 0 |
| 08/07/2026 |
13.30
|
154,100 | 13.60 | 13.60 | 12.10 | 0 | 0 | 0 |
| 07/07/2026 |
12.80
|
181,300 | 11.50 | 12.80 | 11.30 | 0 | 0 | 0 |
| 06/07/2026 |
11.70
|
232,500 | 12.70 | 12.70 | 11.70 | 0 | 0 | 0 |
| 03/07/2026 |
13
|
184,100 | 12.90 | 14 | 12 | 0 | 0 | 0 |
| 02/07/2026 |
10.60
|
101,700 | 10.60 | 10.70 | 10.40 | 0 | 0 | 0 |
| 01/07/2026 |
12.50
|
842,300 | 11.40 | 12.50 | 11.40 | 0 | 0 | 0 |
| 30/06/2026 |
11.40
|
263,300 | 10.50 | 11.40 | 10.40 | 0 | 0 | 0 |
| 29/06/2026 |
10.40
|
69,500 | 10.60 | 11.30 | 10.20 | 0 | 0 | 0 |
| 26/06/2026 |
10.60
|
170,900 | 10.70 | 11 | 10.30 | 0 | 0 | 0 |
| 25/06/2026 |
10.70
|
74,100 | 11.10 | 11.30 | 10.70 | 0 | 0 | 0 |
| 24/06/2026 |
11.50
|
85,400 | 11.80 | 12 | 11.40 | 0 | 0 | 0 |
| 23/06/2026 |
12
|
229,200 | 11.80 | 12.30 | 11.50 | 0 | 0 | 0 |
| 22/06/2026 |
11.80
|
57,000 | 11.50 | 11.80 | 10.90 | 0 | 0 | 0 |
| 19/06/2026 |
11.50
|
137,000 | 11.60 | 11.70 | 10.50 | 0 | 0 | 0 |
| 18/06/2026 |
11.60
|
144,900 | 11.90 | 11.90 | 11 | 0 | 2,100 | 0.0 |
| 17/06/2026 |
11.90
|
323,100 | 12.50 | 13 | 11.90 | 0 | 1,000 | 0.0 |
| 16/06/2026 |
12.50
|
151,200 | 11.60 | 12.60 | 11.50 | 0 | 0 | 0 |
| 15/06/2026 |
12.10
|
791,600 | 10.60 | 12.80 | 10.60 | 0 | 0 | 0 |
| 12/06/2026 |
11.70
|
553,400 | 12.40 | 13 | 11.70 | 0 | 0 | 0 |
| 11/06/2026 |
13
|
752,800 | 13.10 | 14.30 | 11.90 | 0 | 0 | 0 |
| 10/06/2026 |
13
|
1,748,100 | 14.10 | 14.10 | 12.30 | 0 | 0 | 0 |
| 09/06/2026 |
12.90
|
491,900 | 12.90 | 12.90 | 12.80 | 0 | 0 | 0 |
| 08/06/2026 |
11.80
|
85,700 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
| 05/06/2026 |
10.80
|
1,271,900 | 10.80 | 10.80 | 9.90 | 0 | 0 | 0 |
| 04/06/2026 |
9.90
|
200,000 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 03/06/2026 |
9
|
128,400 | 9 | 9 | 9 | 0 | 0 | 0 |