| 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) |
-0.22 | -2.97% | 1,324,700 | 300 | 0.0 |
7
7.45
7.15
|
|
2 tháng
(2026-08-10) |
0.05 | 0.70% | 2,247,700 | -44,200 | -0.3 |
7
7.50
7.15
|
|
3 tháng
(2026-07-10) |
0.08 | 1.13% | 3,619,700 | -89,600 | -0.6 |
7
7.50
7.15
|
|
6 tháng
(2026-04-13) |
-0.25 | -3.36% | 5,398,100 | -227,300 | -1.6 |
6.08
7.50
7.15
|
|
12 tháng
(2025-10-13) |
0.59 | 8.94% | 15,353,500 | -556,400 | -4.1 |
6.08
8.05
7.15
|
|
24 tháng
(2024-10-18) |
2.93 | 68.78% | 67,762,700 | -907,144 | -6.5 |
4.17
8.05
7.15
|
|
36 tháng
(2023-10-24) |
2.48 | 52.65% | 95,996,000 | -964,233 | -6.8 |
3.90
8.05
7.15
|
|
60 tháng
(2021-11-03) |
-4.48 | -38.40% | 296,109,200 | -673,185 | -5.2 |
3.54
14.57
7.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
7.15
|
8,000 | 6.71 | 7.18 | 6.71 | 0 | 0 | 0 |
| 22/10/2026 |
7.18
|
1,300 | 6.91 | 7.18 | 6.91 | 0 | 800 | 0 |
| 21/10/2026 |
7.10
|
24,000 | 7.01 | 7.10 | 6.95 | 0 | 0 | 0 |
| 20/10/2026 |
7
|
16,400 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 19/10/2026 |
7.20
|
18,800 | 7.08 | 7.40 | 7.08 | 0 | 100 | 0 |
| 16/10/2026 |
7.12
|
1,000 | 7.14 | 7.14 | 7.12 | 0 | 0 | 0 |
| 15/10/2026 |
7.15
|
9,300 | 6.95 | 7.15 | 6.90 | 0 | 0 | 0 |
| 14/10/2026 |
7.17
|
3,900 | 6.85 | 7.20 | 6.83 | 0 | 400 | 0 |
| 13/10/2026 |
6.81
|
8,900 | 6.95 | 6.95 | 6.81 | 0 | 0 | 0 |
| 12/10/2026 |
7
|
1,200 | 7.10 | 7.10 | 6.95 | 0 | 100 | 0 |
| 09/10/2026 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 08/10/2026 |
7.19
|
400 | 6.95 | 7.19 | 6.95 | 0 | 0 | 0 |
| 07/10/2026 |
7.15
|
300 | 7 | 7.15 | 7 | 0 | 0 | 0 |
| 06/10/2026 |
7.20
|
700 | 7.15 | 7.20 | 7 | 0 | 0 | 0 |
| 05/10/2026 |
7.15
|
6,000 | 7.05 | 7.15 | 7.05 | 0 | 0 | 0 |
| 02/10/2026 |
7.08
|
1,300 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 01/10/2026 |
7.09
|
800 | 7 | 7.09 | 7 | 0 | 0 | 0 |
| 30/09/2026 |
7.02
|
2,600 | 7.06 | 7.06 | 7.02 | 0 | 0 | 0 |
| 29/09/2026 |
7.06
|
9,200 | 7.02 | 7.06 | 6.95 | 0 | 0 | 0 |
| 28/09/2026 |
7.23
|
200 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
| 25/09/2026 |
7.28
|
100 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 24/09/2026 |
7.30
|
3,400 | 7.45 | 7.45 | 7.03 | 2,300 | 0 | 0.0 |
| 23/09/2026 |
7.37
|
404,600 | 7 | 7.40 | 6.93 | 400 | 1,900 | 0.0 |
| 22/09/2026 |
7.05
|
212,400 | 7.01 | 7.05 | 6.95 | 0 | 2,000 | 0.0 |
| 21/09/2026 |
7.28
|
172,500 | 7 | 7.28 | 6.95 | 0 | 0 | 0 |
| 18/09/2026 |
7
|
67,500 | 7.05 | 7.06 | 7 | 0 | 0 | 0 |
| 17/09/2026 |
7.20
|
81,300 | 7.10 | 7.20 | 7.05 | 0 | 0 | 0 |
| 16/09/2026 |
7.30
|
96,000 | 7.20 | 7.30 | 7.10 | 0 | 3,300 | 0.0 |
| 15/09/2026 |
7.35
|
126,700 | 7.21 | 7.35 | 7.05 | 0 | 0 | 0 |
| 14/09/2026 |
7.38
|
86,000 | 7.07 | 7.38 | 7 | 0 | 0 | 0 |
| 11/09/2026 |
7.40
|
400 | 7.10 | 7.40 | 7.10 | 0 | 300 | 0.0 |
| 10/09/2026 |
7.45
|
16,700 | 7.40 | 7.45 | 7.40 | 0 | 0 | 0 |
| 09/09/2026 |
7.43
|
100 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 08/09/2026 |
7.41
|
35,500 | 7.45 | 7.45 | 7.05 | 5,100 | 0 | 0.0 |
| 07/09/2026 |
7.45
|
39,200 | 7.32 | 7.50 | 7.30 | 0 | 0 | 0 |
| 04/09/2026 |
7.32
|
36,600 | 7.39 | 7.39 | 7.15 | 0 | 3,200 | 0.0 |
| 03/09/2026 |
7.39
|
3,000 | 7.21 | 7.39 | 7.17 | 1,300 | 0 | 0.0 |
| 28/08/2026 |
7.47
|
10,700 | 7.30 | 7.47 | 7.30 | 0 | 0 | 0 |
| 27/08/2026 |
7.44
|
4,700 | 7.35 | 7.44 | 7.22 | 700 | 0 | 0.0 |
| 26/08/2026 |
7.47
|
300 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 25/08/2026 |
7.49
|
1,700 | 7.27 | 7.49 | 7.27 | 300 | 0 | 0.0 |
| 24/08/2026 |
7.50
|
125,600 | 7.37 | 7.50 | 7.11 | 2,200 | 200 | 0.0 |
| 21/08/2026 |
7.37
|
49,900 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 20/08/2026 |
7.32
|
105,900 | 7.11 | 7.32 | 7.11 | 0 | 0 | 0 |
| 19/08/2026 |
7.29
|
127,000 | 7.04 | 7.30 | 7.04 | 200 | 0 | 0.0 |
| 18/08/2026 |
7.21
|
77,800 | 7.20 | 7.21 | 7.02 | 0 | 46,000 | -0.3 |
| 17/08/2026 |
7.26
|
48,300 | 7.03 | 7.26 | 7.03 | 0 | 0 | 0 |
| 14/08/2026 |
7.23
|
57,600 | 7.20 | 7.30 | 7.03 | 0 | 0 | 0 |
| 13/08/2026 |
7.24
|
51,400 | 7.02 | 7.24 | 7 | 0 | 100 | 0.0 |
| 12/08/2026 |
7.29
|
42,600 | 7.01 | 7.61 | 7.01 | 200 | 0 | 0.0 |
| 11/08/2026 |
7.30
|
94,300 | 6.88 | 7.30 | 6.88 | 100 | 0 | 0.0 |
| 10/08/2026 |
7.14
|
46,400 | 7.15 | 7.15 | 7 | 0 | 0 | 0 |
| 07/08/2026 |
7.15
|
43,700 | 7 | 7.15 | 6.91 | 0 | 0 | 0 |
| 06/08/2026 |
7.08
|
25,200 | 7.19 | 7.19 | 6.95 | 0 | 0 | 0 |
| 05/08/2026 |
7.05
|
30,500 | 7 | 7.15 | 6.90 | 0 | 0 | 0 |
| 04/08/2026 |
7
|
68,500 | 7.15 | 7.15 | 7 | 400 | 0 | 0.0 |
| 03/08/2026 |
7.18
|
79,700 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 31/07/2026 |
7.18
|
4,000 | 6.85 | 7.18 | 6.82 | 0 | 0 | 0 |
| 30/07/2026 |
7.18
|
13,600 | 7.18 | 7.23 | 6.91 | 900 | 0 | 0.0 |
| 29/07/2026 |
7.18
|
18,200 | 7.09 | 7.18 | 7.05 | 0 | 0 | 0 |
| 28/07/2026 |
7.07
|
29,200 | 7.03 | 7.15 | 7.03 | 0 | 0 | 0 |
| 27/07/2026 |
7.11
|
19,300 | 7.02 | 7.15 | 6.91 | 0 | 0 | 0 |
| 24/07/2026 |
7.10
|
69,000 | 7 | 7.20 | 7 | 0 | 8,700 | -0.1 |
| 23/07/2026 |
7.10
|
30,000 | 7.10 | 7.10 | 7.10 | 0 | 10,000 | -0.1 |
| 22/07/2026 |
7.14
|
23,400 | 7 | 7.17 | 7 | 0 | 10,000 | -0.1 |
| 21/07/2026 |
7.02
|
99,000 | 7.20 | 7.21 | 7 | 0 | 10,000 | -0.1 |
| 20/07/2026 |
7.21
|
224,400 | 7.21 | 7.21 | 6.75 | 0 | 0 | 0 |
| 17/07/2026 |
7.21
|
92,000 | 6.90 | 7.23 | 6.90 | 0 | 10,000 | -0.1 |
| 16/07/2026 |
7.23
|
58,700 | 7.23 | 7.23 | 7 | 0 | 0 | 0 |
| 15/07/2026 |
7.29
|
69,500 | 7.27 | 7.30 | 7.26 | 0 | 0 | 0 |
| 14/07/2026 |
7.27
|
93,000 | 7.29 | 7.29 | 7.05 | 0 | 0 | 0 |
| 13/07/2026 |
7.26
|
169,500 | 7.11 | 7.29 | 6.90 | 2,000 | 0 | 0.0 |
| 10/07/2026 |
7.11
|
111,600 | 7 | 7.40 | 7 | 0 | 0 | 0 |
| 09/07/2026 |
7.14
|
4,800 | 7.18 | 7.24 | 7.03 | 0 | 0 | 0 |
| 08/07/2026 |
7.25
|
166,000 | 6.99 | 7.26 | 6.99 | 0 | 0 | 0 |
| 07/07/2026 |
6.80
|
43,300 | 6.85 | 7.04 | 6.72 | 0 | 0 | 0 |
| 06/07/2026 |
6.81
|
82,100 | 6.99 | 6.99 | 6.80 | 100 | 100 | 0.0 |
| 03/07/2026 |
6.99
|
156,100 | 6.90 | 6.99 | 6.50 | 0 | 7,300 | 0.0 |
| 02/07/2026 |
6.98
|
119,600 | 6.84 | 7 | 6.84 | 0 | 28,800 | -0.2 |
| 01/07/2026 |
6.86
|
98,200 | 6.79 | 6.86 | 6.75 | 0 | 0 | 0 |
| 30/06/2026 |
6.84
|
59,700 | 6.72 | 6.84 | 6.65 | 200 | 0 | 0.0 |
| 29/06/2026 |
6.72
|
79,800 | 6.72 | 6.72 | 6.70 | 400 | 0 | 0.0 |
| 26/06/2026 |
6.89
|
51,400 | 6.76 | 6.89 | 6.70 | 0 | 0 | 0 |
| 25/06/2026 |
6.99
|
176,800 | 6.89 | 7.22 | 6.60 | 300 | 72,400 | -0.5 |
| 24/06/2026 |
6.89
|
12,300 | 6.50 | 6.90 | 6.50 | 0 | 0 | 0 |
| 23/06/2026 |
6.96
|
24,000 | 6.61 | 7 | 6.60 | 100 | 0 | 0.0 |
| 22/06/2026 |
6.60
|
99,300 | 6.79 | 6.81 | 6.60 | 200 | 7,700 | -0.1 |
| 19/06/2026 |
6.81
|
40,600 | 6.51 | 6.84 | 6.30 | 0 | 0 | 0 |
| 18/06/2026 |
6.70
|
7,700 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 17/06/2026 |
6.50
|
31,700 | 6.30 | 6.70 | 6.29 | 100 | 0 | 0.0 |
| 16/06/2026 |
6.30
|
4,200 | 6.24 | 6.40 | 6.24 | 0 | 0 | 0 |
| 15/06/2026 |
6.24
|
3,400 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
| 12/06/2026 |
6.08
|
53,700 | 6.49 | 6.50 | 6.08 | 0 | 100 | 0.0 |
| 11/06/2026 |
6.53
|
6,500 | 6.40 | 6.65 | 6.40 | 0 | 0 | 0 |
| 10/06/2026 |
6.53
|
11,100 | 6.10 | 6.54 | 6.07 | 300 | 0 | 0.0 |
| 09/06/2026 |
6.41
|
22,900 | 6.78 | 6.78 | 6.32 | 0 | 0 | 0 |
| 08/06/2026 |
6.79
|
8,000 | 6.78 | 6.79 | 6.48 | 0 | 4,200 | 0.0 |
| 05/06/2026 |
6.79
|
1,800 | 6.82 | 6.82 | 6.71 | 0 | 200 | 0.0 |
| 04/06/2026 |
6.83
|
13,300 | 6.81 | 6.84 | 6.37 | 0 | 0 | 0 |
| 03/06/2026 |
6.84
|
7,700 | 6.62 | 6.84 | 6.62 | 400 | 0 | 0.0 |