| 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) |
-1.85 | -18.05% | 18,901,300 | -28,100 | -0.3 |
7.54
10.25
7.54
|
|
2 tháng
(2026-08-10) |
-0.31 | -3.56% | 26,781,400 | -50,400 | -0.6 |
7.54
10.45
7.54
|
|
3 tháng
(2026-07-10) |
-1.55 | -15.58% | 37,430,900 | -44,100 | -0.7 |
7.52
10.45
7.54
|
|
6 tháng
(2026-04-13) |
3.05 | 57.01% | 72,740,600 | -36,900 | -0.6 |
4.70
10.45
7.54
|
|
12 tháng
(2025-10-13) |
-1.05 | -11.11% | 136,822,500 | -114,800 | -2.3 |
4.70
10.65
7.54
|
|
24 tháng
(2024-10-18) |
3.92 | 87.50% | 206,630,200 | -166,000 | -4.6 |
3.33
15.90
7.54
|
|
36 tháng
(2023-10-24) |
0.33 | 4.05% | 302,436,200 | 26,730 | -3.3 |
3.33
15.90
7.54
|
|
60 tháng
(2021-11-03) |
1.23 | 17.11% | 403,603,400 | -1,302,909 | -16.5 |
2.94
15.90
7.54
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
7.54
|
675,100 | 7.65 | 7.65 | 7.41 | 5,200 | 6,000 | 0 |
| 22/10/2026 |
7.52
|
233,900 | 7.51 | 7.62 | 7.40 | 0 | 700 | 0 |
| 21/10/2026 |
7.63
|
197,300 | 7.65 | 7.68 | 7.50 | 6,700 | 0 | 0 |
| 20/10/2026 |
7.62
|
590,000 | 7.70 | 7.77 | 7.40 | 6,000 | 14,600 | 0 |
| 19/10/2026 |
7.70
|
213,400 | 7.75 | 7.80 | 7.65 | 0 | 100 | 0 |
| 16/10/2026 |
7.77
|
178,100 | 7.79 | 7.83 | 7.66 | 0 | 0 | 0 |
| 15/10/2026 |
7.79
|
248,700 | 7.89 | 7.97 | 7.50 | 14,600 | 3,300 | 0 |
| 14/10/2026 |
7.82
|
338,800 | 7.80 | 7.90 | 7.68 | 100 | 11,400 | 0 |
| 13/10/2026 |
7.76
|
346,000 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 12/10/2026 |
7.80
|
598,900 | 8.10 | 8.29 | 7.70 | 3,300 | 9,700 | 0 |
| 09/10/2026 |
8.10
|
700,600 | 8.30 | 8.67 | 8 | 11,400 | 0 | 0.1 |
| 08/10/2026 |
8.40
|
1,105,000 | 8.30 | 8.70 | 8.20 | 0 | 6,600 | -0.1 |
| 07/10/2026 |
8.30
|
2,467,500 | 8.45 | 8.65 | 8.05 | 9,400 | 6,200 | 0.0 |
| 06/10/2026 |
8.65
|
2,387,200 | 9 | 9.30 | 8.65 | 0 | 33,300 | -0.3 |
| 05/10/2026 |
9.30
|
2,758,500 | 10 | 10 | 9.30 | 6,600 | 0 | 0.1 |
| 02/10/2026 |
9.99
|
2,807,100 | 9.44 | 10.10 | 9.30 | 6,200 | 100 | 0.1 |
| 01/10/2026 |
9.44
|
3,662,200 | 8.83 | 9.44 | 8.60 | 33,300 | 2,500 | 0.3 |
| 30/09/2026 |
8.83
|
136,700 | 8.81 | 9 | 8.81 | 0 | 0 | 0 |
| 29/09/2026 |
9
|
60,700 | 8.90 | 9.04 | 8.82 | 100 | 800 | 0.0 |
| 28/09/2026 |
9.03
|
50,500 | 8.90 | 9.07 | 8.80 | 2,500 | 900 | 0.0 |
| 25/09/2026 |
9.08
|
82,200 | 9.09 | 9.15 | 8.95 | 0 | 1,100 | 0.0 |
| 24/09/2026 |
9.09
|
307,900 | 8.91 | 9.09 | 8.61 | 800 | 700 | 0.0 |
| 23/09/2026 |
8.91
|
116,600 | 9 | 9.17 | 8.88 | 9,800 | 1,100 | 0.1 |
| 22/09/2026 |
9.10
|
79,400 | 9.39 | 9.39 | 8.88 | 1,000 | 4,700 | 0.0 |
| 21/09/2026 |
8.80
|
168,000 | 9.10 | 9.40 | 8.80 | 600 | 1,300 | 0.0 |
| 18/09/2026 |
9.10
|
127,700 | 9.15 | 9.15 | 8.89 | 1,000 | 8,500 | -0.1 |
| 17/09/2026 |
8.89
|
111,300 | 8.97 | 8.97 | 8.56 | 4,700 | 13,200 | -0.1 |
| 16/09/2026 |
8.80
|
229,100 | 8.90 | 8.95 | 8.49 | 1,300 | 15,400 | -0.1 |
| 15/09/2026 |
8.87
|
160,900 | 9.19 | 9.19 | 8.87 | 7,300 | 300 | 0.1 |
| 14/09/2026 |
9.19
|
899,300 | 9.40 | 9.40 | 8.75 | 12,000 | 500 | 0.1 |
| 11/09/2026 |
9.40
|
615,000 | 10.10 | 10.40 | 9.40 | 15,400 | 24,300 | -0.1 |
| 10/09/2026 |
10.10
|
116,300 | 9.95 | 10.15 | 9.95 | 1,300 | 6,500 | -0.1 |
| 09/09/2026 |
9.95
|
305,600 | 10.35 | 10.35 | 9.95 | 500 | 3,800 | 0.0 |
| 08/09/2026 |
10.25
|
146,600 | 10.35 | 10.40 | 10.10 | 0 | 10,100 | -0.1 |
| 07/09/2026 |
10.15
|
699,000 | 10.30 | 10.55 | 10.05 | 23,300 | 3,100 | 0.2 |
| 04/09/2026 |
10.15
|
535,800 | 10.40 | 10.75 | 9.70 | 4,900 | 4,200 | 0.0 |
| 03/09/2026 |
10.40
|
686,900 | 10.95 | 10.95 | 10.40 | 16,900 | 16,600 | 0.0 |
| 28/08/2026 |
10.45
|
800,800 | 9.96 | 10.50 | 9.96 | 5,000 | 6,000 | 0.0 |
| 27/08/2026 |
9.95
|
365,300 | 10.15 | 10.20 | 9.94 | 500 | 1,800 | 0.0 |
| 26/08/2026 |
10.05
|
582,100 | 10.30 | 10.30 | 9.96 | 16,500 | 8,100 | 0.1 |
| 25/08/2026 |
10.10
|
1,036,000 | 10.20 | 10.45 | 9.96 | 9,800 | 58,400 | -0.5 |
| 24/08/2026 |
10
|
1,248,100 | 9.40 | 10 | 9.26 | 0 | 11,300 | -0.1 |
| 21/08/2026 |
9.40
|
317,500 | 8.92 | 9.40 | 8.90 | 9,900 | 1,200 | 0.1 |
| 20/08/2026 |
8.80
|
173,600 | 8.95 | 8.96 | 8.77 | 3,500 | 4,700 | 0.0 |
| 19/08/2026 |
8.95
|
120,600 | 8.96 | 9.10 | 8.73 | 500 | 500 | 0.0 |
| 18/08/2026 |
8.95
|
591,500 | 8.60 | 9.20 | 8.59 | 41,100 | 1,800 | 0.3 |
| 17/08/2026 |
8.60
|
98,300 | 8.69 | 8.70 | 8.41 | 12,400 | 800 | 0.1 |
| 14/08/2026 |
8.59
|
132,200 | 8.50 | 8.60 | 8.30 | 500 | 6,300 | 0.0 |
| 13/08/2026 |
8.57
|
126,800 | 8.72 | 8.72 | 8.46 | 100 | 11,500 | -0.1 |
| 12/08/2026 |
8.56
|
68,600 | 8.60 | 8.60 | 8.40 | 900 | 7,700 | -0.1 |
| 11/08/2026 |
8.55
|
112,600 | 8.71 | 8.74 | 8.55 | 0 | 14,000 | -0.1 |
| 10/08/2026 |
8.71
|
184,400 | 8.95 | 8.95 | 8.55 | 3,900 | 14,000 | -0.1 |
| 07/08/2026 |
8.64
|
193,000 | 8.71 | 9.10 | 8.64 | 14,700 | 30,700 | -0.1 |
| 06/08/2026 |
8.80
|
332,500 | 9.14 | 9.14 | 8.58 | 23,900 | 24,100 | 0.0 |
| 05/08/2026 |
8.71
|
171,300 | 9.38 | 9.38 | 8.70 | 3,100 | 24,300 | -0.2 |
| 04/08/2026 |
8.80
|
556,000 | 8.20 | 8.82 | 8.20 | 42,400 | 6,100 | 0.3 |
| 03/08/2026 |
8.40
|
171,900 | 8.29 | 8.49 | 8.15 | 24,100 | 17,500 | 0.1 |
| 31/07/2026 |
8.29
|
708,400 | 8.10 | 8.46 | 8.07 | 24,300 | 49,400 | -0.2 |
| 30/07/2026 |
8.10
|
334,400 | 8.20 | 8.50 | 8.10 | 5,600 | 6,800 | 0.0 |
| 29/07/2026 |
8.40
|
304,900 | 8.55 | 8.55 | 7.85 | 12,700 | 26,300 | -0.1 |
| 28/07/2026 |
8.15
|
277,900 | 7.80 | 8.20 | 7.40 | 59,000 | 23,600 | 0.3 |
| 27/07/2026 |
7.91
|
293,100 | 8.05 | 8.27 | 7.86 | 5,100 | 74,300 | -0.6 |
| 24/07/2026 |
8.29
|
156,900 | 8.27 | 8.97 | 8.02 | 8,100 | 66,500 | -0.5 |
| 23/07/2026 |
8.58
|
494,500 | 8.10 | 8.60 | 8.10 | 23,300 | 33,900 | -0.1 |
| 22/07/2026 |
8.04
|
421,200 | 7.25 | 8.04 | 7.25 | 54,000 | 13,400 | 0.3 |
| 21/07/2026 |
7.52
|
488,000 | 8.08 | 8.08 | 7.52 | 113,100 | 9,800 | 0.8 |
| 20/07/2026 |
8.08
|
491,300 | 8.70 | 8.72 | 8.08 | 6,500 | 4,100 | 0.0 |
| 17/07/2026 |
8.68
|
150,200 | 8.50 | 8.78 | 8.50 | 11,400 | 800 | 0.1 |
| 16/07/2026 |
8.50
|
742,600 | 8.24 | 9.10 | 8.24 | 35,800 | 31,100 | 0.0 |
| 15/07/2026 |
8.83
|
498,500 | 8.92 | 9.48 | 8.83 | 10,200 | 15,900 | -0.1 |
| 14/07/2026 |
9.49
|
1,114,000 | 10.20 | 10.20 | 9.49 | 800 | 4,700 | 0.0 |
| 13/07/2026 |
10.20
|
503,900 | 10.30 | 10.50 | 9.40 | 21,500 | 35,500 | -0.1 |
| 10/07/2026 |
9.95
|
2,245,000 | 9.50 | 9.95 | 9.40 | 25,500 | 20,000 | 0.1 |
| 09/07/2026 |
9.30
|
597,700 | 9.52 | 9.52 | 8.33 | 5,000 | 15,500 | -0.1 |
| 08/07/2026 |
8.92
|
1,596,700 | 8.70 | 8.92 | 8.51 | 0 | 0 | 0 |
| 07/07/2026 |
8.34
|
1,971,800 | 7.85 | 8.34 | 7.80 | 46,200 | 12,000 | 0.3 |
| 06/07/2026 |
7.80
|
981,400 | 7.80 | 8 | 7.70 | 19,800 | 5,000 | 0.1 |
| 03/07/2026 |
7.78
|
714,400 | 8.15 | 8.15 | 7.78 | 1,000 | 11,800 | -0.1 |
| 02/07/2026 |
8.13
|
479,000 | 8.18 | 8.20 | 7.95 | 1,300 | 500 | 0.0 |
| 01/07/2026 |
7.95
|
364,500 | 8.10 | 8.19 | 7.70 | 4,000 | 11,800 | -0.1 |
| 30/06/2026 |
7.67
|
736,100 | 7.26 | 7.67 | 7.10 | 11,800 | 6,000 | 0.0 |
| 29/06/2026 |
7.17
|
146,900 | 7.29 | 7.29 | 7 | 2,200 | 0 | 0.0 |
| 26/06/2026 |
7.02
|
1,061,100 | 7.30 | 7.45 | 7.02 | 26,600 | 9,600 | 0.1 |
| 25/06/2026 |
7.40
|
338,600 | 7.85 | 7.85 | 7.40 | 0 | 0 | 0 |
| 24/06/2026 |
7.57
|
475,300 | 7.31 | 7.60 | 7.31 | 1,000 | 400 | 0.0 |
| 23/06/2026 |
7.60
|
501,900 | 7.99 | 8.02 | 7.60 | 10,300 | 0 | 0.1 |
| 22/06/2026 |
7.81
|
566,300 | 7.70 | 7.88 | 7.52 | 1,000 | 0 | 0.0 |
| 19/06/2026 |
7.50
|
813,600 | 7.60 | 7.80 | 7.05 | 0 | 0 | 0 |
| 18/06/2026 |
7.42
|
342,300 | 7.70 | 7.70 | 7.35 | 0 | 5,400 | 0.0 |
| 17/06/2026 |
7.50
|
1,387,500 | 7.51 | 7.51 | 7.12 | 200 | 0 | 0.0 |
| 16/06/2026 |
7.02
|
843,500 | 6.57 | 7.02 | 6.57 | 0 | 0 | 0 |
| 15/06/2026 |
6.57
|
2,413,200 | 6.80 | 6.84 | 6.42 | 100 | 0 | 0.0 |
| 12/06/2026 |
6.90
|
1,447,600 | 7.30 | 7.30 | 6.87 | 200 | 0 | 0.0 |
| 11/06/2026 |
6.86
|
5,117,500 | 6.86 | 6.86 | 6.55 | 1,000 | 0 | 0.0 |
| 10/06/2026 |
6.42
|
200,800 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
| 09/06/2026 |
6
|
160,500 | 6 | 6 | 6 | 0 | 0 | 0 |
| 08/06/2026 |
5.61
|
1,004,200 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
| 05/06/2026 |
5.25
|
1,561,000 | 5.24 | 5.25 | 5 | 0 | 70,000 | -0.4 |
| 04/06/2026 |
4.91
|
232,000 | 4.92 | 4.98 | 4.79 | 0 | 0 | 0 |
| 03/06/2026 |
4.92
|
155,300 | 4.99 | 4.99 | 4.88 | 0 | 0 | 0 |