| 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) |
0.60 | 8.57% | 82,600 | -3,500 | 0.0 |
6.60
10.30
10.30
|
|
2 tháng
(2026-08-10) |
-0.20 | -2.56% | 101,800 | -3,500 | 0.0 |
6.60
10.30
10.30
|
|
3 tháng
(2026-07-10) |
0.20 | 2.70% | 165,800 | -3,000 | 0 |
6.60
10.30
10.30
|
|
6 tháng
(2026-04-13) |
0 | 0% | 1,068,900 | 3,000 | 0.0 |
6.60
10.30
10.30
|
|
12 tháng
(2025-10-13) |
-0.10 | -1.30% | 2,196,400 | 3,300 | 0.0 |
6.60
10.30
10.30
|
|
24 tháng
(2024-10-18) |
-3.20 | -29.63% | 9,060,093 | -4,725 | 0.0 |
6.20
31.40
10.30
|
|
36 tháng
(2023-10-24) |
-9.30 | -55.03% | 41,230,551 | 4,148 | 0.1 |
6.20
32.90
10.30
|
|
60 tháng
(2023-01-11) |
-7.80 | -50.65% | 43,133,530 | 4,148 | 0.1 |
6.20
32.90
10.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
10.30
|
153,200 | 13.40 | 13.40 | 10.30 | 200 | 0 | 0 |
| 22/10/2026 |
10.90
|
129,300 | 12.80 | 12.80 | 10 | 0 | 0 | 0 |
| 21/10/2026 |
10.80
|
97,000 | 11.60 | 11.60 | 10.50 | 0 | 0 | 0 |
| 20/10/2026 |
10.90
|
175,900 | 9.80 | 11.10 | 9.80 | 0 | 500 | 0 |
| 19/10/2026 |
9.80
|
51,200 | 9.70 | 10 | 9.70 | 0 | 0 | 0 |
| 16/10/2026 |
9.60
|
13,300 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 |
| 15/10/2026 |
9.60
|
58,500 | 9.40 | 9.80 | 9.30 | 0 | 0 | 0 |
| 14/10/2026 |
9.40
|
65,200 | 9.10 | 9.50 | 8.90 | 0 | 500 | 0 |
| 13/10/2026 |
9
|
18,200 | 9 | 9.80 | 8.80 | 0 | 0 | 0 |
| 12/10/2026 |
9
|
28,700 | 8 | 9.20 | 8 | 0 | 500 | 0 |
| 09/10/2026 |
8
|
23,300 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 08/10/2026 |
7.60
|
200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 07/10/2026 |
7.50
|
10,100 | 8 | 8 | 7.50 | 0 | 0 | 0 |
| 06/10/2026 |
7.60
|
20,700 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 05/10/2026 |
7.50
|
10,700 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 02/10/2026 |
7.50
|
10,000 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 01/10/2026 |
7.30
|
4,600 | 7.40 | 7.40 | 7.30 | 0 | 3,000 | 0.0 |
| 30/09/2026 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 29/09/2026 |
7.20
|
2,300 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 28/09/2026 |
7.40
|
2,400 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 25/09/2026 |
7.20
|
400 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 24/09/2026 |
7.30
|
1,600 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 23/09/2026 |
6.60
|
5,700 | 7.20 | 7.20 | 6.60 | 0 | 0 | 0 |
| 22/09/2026 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 21/09/2026 |
7.30
|
1,400 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 18/09/2026 |
7.40
|
200 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 17/09/2026 |
7.50
|
200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 16/09/2026 |
7.30
|
1,500 | 7.30 | 7.30 | 7.30 | 0 | 500 | 0.0 |
| 15/09/2026 |
7.40
|
400 | 7 | 7.40 | 7 | 0 | 0 | 0 |
| 14/09/2026 |
7.30
|
1,200 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 11/09/2026 |
7.50
|
1,300 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 10/09/2026 |
7.50
|
1,700 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 09/09/2026 |
7.50
|
1,000 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 08/09/2026 |
7
|
4,700 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 07/09/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 04/09/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 03/09/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 28/08/2026 |
7.40
|
300 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 27/08/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 26/08/2026 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 25/08/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 24/08/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 21/08/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 20/08/2026 |
7.70
|
10,000 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 19/08/2026 |
7.70
|
900 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
| 18/08/2026 |
7.30
|
200 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 17/08/2026 |
7.30
|
500 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 14/08/2026 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 13/08/2026 |
7.30
|
1,300 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 12/08/2026 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 11/08/2026 |
7.70
|
5,000 | 7.30 | 7.70 | 7.20 | 0 | 0 | 0 |
| 10/08/2026 |
7.80
|
900 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 07/08/2026 |
7.20
|
1,500 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 06/08/2026 |
7.30
|
2,800 | 6.30 | 7.30 | 6.30 | 0 | 0 | 0 |
| 05/08/2026 |
7.30
|
2,500 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 04/08/2026 |
7.20
|
5,600 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 03/08/2026 |
7.20
|
3,100 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 31/07/2026 |
7.10
|
4,900 | 7.20 | 7.20 | 7.10 | 500 | 0 | 0.0 |
| 30/07/2026 |
7.10
|
1,900 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 29/07/2026 |
7.10
|
1,500 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 28/07/2026 |
7
|
7,200 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 27/07/2026 |
7
|
200 | 7 | 7 | 7 | 0 | 0 | 0 |
| 24/07/2026 |
7.10
|
900 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 23/07/2026 |
7.10
|
800 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
| 22/07/2026 |
6.80
|
1,000 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 21/07/2026 |
7
|
2,500 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 20/07/2026 |
7.10
|
200 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 17/07/2026 |
7.20
|
9,200 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 16/07/2026 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 15/07/2026 |
7.20
|
5,600 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 14/07/2026 |
7.40
|
1,000 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 13/07/2026 |
7.40
|
10,800 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 10/07/2026 |
7.40
|
800 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 09/07/2026 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 08/07/2026 |
7.50
|
3,900 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 07/07/2026 |
7.80
|
2,900 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 06/07/2026 |
7.50
|
5,400 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 03/07/2026 |
7.80
|
500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 02/07/2026 |
7.90
|
66,900 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
| 01/07/2026 |
7.80
|
1,700 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 30/06/2026 |
7.50
|
1,900 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 29/06/2026 |
7.50
|
11,100 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 26/06/2026 |
7.80
|
500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 25/06/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 24/06/2026 |
7.90
|
400 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 23/06/2026 |
7.80
|
2,300 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 22/06/2026 |
8
|
2,200 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 19/06/2026 |
8.20
|
800 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 18/06/2026 |
8
|
3,100 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 17/06/2026 |
7.80
|
5,900 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 16/06/2026 |
7.70
|
3,000 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 15/06/2026 |
7.50
|
17,300 | 7.60 | 7.70 | 7.30 | 300 | 0 | 0.0 |
| 12/06/2026 |
7.80
|
1,100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 11/06/2026 |
7.90
|
2,700 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 10/06/2026 |
7.70
|
2,500 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 09/06/2026 |
8
|
400 | 7.80 | 8 | 7.80 | 200 | 0 | 0.0 |
| 08/06/2026 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 |
| 05/06/2026 |
7.60
|
700 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 04/06/2026 |
7.90
|
2,000 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 03/06/2026 |
7.80
|
2,400 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |