| 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) |
-0.20 | -2.56% | 490,500 | 0 | 0 |
7.10
8
7.90
|
|
2 tháng
(2026-08-10) |
-0.30 | -3.80% | 1,300,600 | 0 | 0 |
7.10
8.30
7.90
|
|
3 tháng
(2026-07-10) |
-0.40 | -5% | 1,864,600 | 0 | 0 |
7.10
8.40
7.90
|
|
6 tháng
(2026-04-13) |
-0.40 | -5% | 8,057,800 | 0 | 0 |
7.10
9.70
7.90
|
|
12 tháng
(2025-10-13) |
-3.40 | -30.91% | 24,296,200 | 0 | 0 |
7.10
12.10
7.90
|
|
24 tháng
(2024-10-18) |
-8.50 | -52.80% | 44,448,758 | 0 | 0 |
7.10
24
7.90
|
|
36 tháng
(2023-10-24) |
-6.30 | -45.32% | 50,693,389 | 0 | 0 |
5.40
24.60
7.90
|
|
60 tháng
(2021-11-03) |
-6 | -44.12% | 91,204,231 | -8,298 | -0.4 |
4.40
54.80
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
7.90
|
17,200 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 22/10/2026 |
7.80
|
5,500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 21/10/2026 |
7.80
|
38,800 | 7.60 | 7.90 | 7.40 | 0 | 0 | 0 |
| 20/10/2026 |
7.60
|
10,800 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 19/10/2026 |
7.60
|
4,300 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 16/10/2026 |
7.60
|
14,700 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 15/10/2026 |
7.70
|
1,200 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 14/10/2026 |
7.70
|
8,200 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 13/10/2026 |
7.60
|
2,300 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 12/10/2026 |
7.60
|
2,100 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 09/10/2026 |
7.60
|
7,200 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 08/10/2026 |
7.60
|
28,200 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 07/10/2026 |
7.60
|
3,900 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 06/10/2026 |
7.60
|
27,400 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 05/10/2026 |
7.70
|
24,500 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 02/10/2026 |
7.70
|
15,400 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 01/10/2026 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 30/09/2026 |
7.70
|
24,600 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 29/09/2026 |
7.70
|
7,100 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 28/09/2026 |
7.70
|
2,000 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 25/09/2026 |
7.70
|
63,200 | 7.60 | 7.80 | 7.40 | 0 | 0 | 0 |
| 24/09/2026 |
7.80
|
45,600 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 23/09/2026 |
7.80
|
26,800 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 22/09/2026 |
7.80
|
10,500 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 21/09/2026 |
7.80
|
2,200 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 18/09/2026 |
7.80
|
12,500 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 17/09/2026 |
7.60
|
10,700 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 16/09/2026 |
7.60
|
36,400 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 15/09/2026 |
7.50
|
51,500 | 7.20 | 7.60 | 7.20 | 0 | 0 | 0 |
| 14/09/2026 |
7.10
|
56,200 | 7.80 | 7.80 | 7.10 | 0 | 0 | 0 |
| 11/09/2026 |
7.80
|
13,500 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
| 10/09/2026 |
8
|
4,400 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 09/09/2026 |
7.90
|
11,900 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 08/09/2026 |
7.80
|
11,900 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 07/09/2026 |
7.80
|
12,800 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 04/09/2026 |
7.80
|
26,900 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 03/09/2026 |
7.80
|
27,700 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
| 28/08/2026 |
7.80
|
143,300 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 27/08/2026 |
7.10
|
154,800 | 7.80 | 8 | 7.10 | 0 | 0 | 0 |
| 26/08/2026 |
7.80
|
20,300 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 25/08/2026 |
8.10
|
12,000 | 8.10 | 8.20 | 7.80 | 0 | 0 | 0 |
| 24/08/2026 |
8.10
|
3,200 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 21/08/2026 |
8.10
|
17,600 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 20/08/2026 |
8.20
|
1,900 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 19/08/2026 |
8.30
|
51,100 | 7.90 | 8.50 | 7.80 | 0 | 0 | 0 |
| 18/08/2026 |
8
|
10,300 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 17/08/2026 |
8.10
|
5,500 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| 14/08/2026 |
8
|
21,200 | 8 | 8 | 8 | 0 | 0 | 0 |
| 13/08/2026 |
8.10
|
11,800 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 12/08/2026 |
8
|
69,000 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 11/08/2026 |
7.90
|
95,400 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 10/08/2026 |
7.90
|
125,300 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
| 07/08/2026 |
7.90
|
2,300 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 06/08/2026 |
7.90
|
73,500 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 05/08/2026 |
7.90
|
15,800 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 04/08/2026 |
8
|
71,200 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 03/08/2026 |
8
|
19,600 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 31/07/2026 |
8
|
29,200 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 30/07/2026 |
8
|
41,100 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
| 29/07/2026 |
8.10
|
2,200 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 28/07/2026 |
8.10
|
10,200 | 8.10 | 8.20 | 7.80 | 0 | 0 | 0 |
| 27/07/2026 |
8.10
|
5,600 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 24/07/2026 |
8.10
|
6,800 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 23/07/2026 |
8.20
|
800 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 22/07/2026 |
8.30
|
19,100 | 8.40 | 8.40 | 7.80 | 0 | 0 | 0 |
| 21/07/2026 |
8.40
|
69,500 | 7.90 | 8.40 | 7.80 | 0 | 0 | 0 |
| 20/07/2026 |
7.70
|
72,000 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 17/07/2026 |
8
|
14,300 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 16/07/2026 |
8
|
38,700 | 8 | 8.20 | 7.80 | 0 | 0 | 0 |
| 15/07/2026 |
7.90
|
21,500 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 14/07/2026 |
8
|
14,400 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 13/07/2026 |
7.90
|
32,200 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 10/07/2026 |
8
|
4,000 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 09/07/2026 |
8
|
20,700 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 08/07/2026 |
8.10
|
7,700 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 07/07/2026 |
8.10
|
51,700 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 06/07/2026 |
8.10
|
35,800 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 03/07/2026 |
8
|
108,500 | 8.10 | 8.30 | 7.80 | 0 | 0 | 0 |
| 02/07/2026 |
9.20
|
287,600 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
| 01/07/2026 |
8.10
|
106,500 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
| 30/06/2026 |
8.20
|
42,400 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 29/06/2026 |
8.40
|
62,600 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 26/06/2026 |
8.50
|
15,900 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 25/06/2026 |
8.40
|
132,000 | 8.60 | 8.60 | 8.10 | 0 | 0 | 0 |
| 24/06/2026 |
8.50
|
119,200 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 23/06/2026 |
8.50
|
58,500 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 |
| 22/06/2026 |
8.50
|
14,300 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 19/06/2026 |
8.40
|
106,500 | 8.40 | 8.70 | 8.20 | 0 | 0 | 0 |
| 18/06/2026 |
8.30
|
106,500 | 8.50 | 8.80 | 8.30 | 0 | 0 | 0 |
| 17/06/2026 |
8.50
|
77,000 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
| 16/06/2026 |
8.70
|
92,700 | 9 | 9 | 8.50 | 0 | 0 | 0 |
| 15/06/2026 |
8.90
|
50,600 | 9.10 | 9.10 | 8.60 | 0 | 0 | 0 |
| 12/06/2026 |
9.10
|
195,600 | 9.10 | 9.20 | 8.50 | 0 | 0 | 0 |
| 11/06/2026 |
9.30
|
176,400 | 9.50 | 9.60 | 8.90 | 0 | 0 | 0 |
| 10/06/2026 |
9.60
|
293,100 | 9.80 | 9.80 | 9.10 | 0 | 0 | 0 |
| 09/06/2026 |
9.70
|
218,900 | 9.30 | 9.80 | 9.20 | 0 | 0 | 0 |
| 08/06/2026 |
9.20
|
466,400 | 8.30 | 9.20 | 8.30 | 0 | 0 | 0 |
| 05/06/2026 |
8.40
|
38,800 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
| 04/06/2026 |
8.90
|
430,900 | 8.20 | 8.90 | 8.20 | 0 | 0 | 0 |
| 03/06/2026 |
8.10
|
86,500 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |