| 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) |
0.06 | 0.75% | 1,396,900 | -1,500 | 0.0 |
7.69
8.08
7.84
|
|
2 tháng
(2026-08-10) |
0.03 | 0.37% | 2,280,900 | -2,100 | 0.0 |
7.69
8.08
7.84
|
|
3 tháng
(2026-07-10) |
-0.18 | -2.19% | 3,253,200 | -2,100 | 0.0 |
7.69
8.32
7.84
|
|
6 tháng
(2026-04-13) |
-0.45 | -5.29% | 7,144,000 | -14,300 | -0.1 |
7.69
8.54
7.84
|
|
12 tháng
(2025-10-13) |
-1.21 | -13.10% | 25,081,100 | -33,100 | -0.3 |
7.69
9.26
7.84
|
|
24 tháng
(2024-10-18) |
-1.65 | -17.03% | 121,070,400 | -179,300 | -2.1 |
7.66
10.21
7.84
|
|
36 tháng
(2023-10-24) |
-0.56 | -6.53% | 290,117,100 | -320,432 | -3.6 |
7.28
11.40
7.84
|
|
60 tháng
(2021-11-03) |
-3.43 | -29.86% | 669,662,700 | -1,535,000 | -25.1 |
3.35
13.35
7.84
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
7.84
|
9,800 | 7.82 | 7.86 | 7.76 | 0 | 0 | 0 |
| 22/10/2026 |
7.82
|
37,600 | 7.82 | 7.82 | 7.70 | 0 | 0 | 0 |
| 21/10/2026 |
7.80
|
55,800 | 7.81 | 7.88 | 7.77 | 0 | 0 | 0 |
| 20/10/2026 |
7.80
|
37,800 | 7.85 | 7.85 | 7.65 | 0 | 0 | 0 |
| 19/10/2026 |
7.86
|
9,900 | 7.74 | 7.89 | 7.74 | 0 | 0 | 0 |
| 16/10/2026 |
7.85
|
37,900 | 7.80 | 7.86 | 7.79 | 0 | 0 | 0 |
| 15/10/2026 |
7.80
|
31,600 | 7.73 | 7.88 | 7.73 | 0 | 12,800 | 0 |
| 14/10/2026 |
7.86
|
13,300 | 7.89 | 7.90 | 7.73 | 0 | 0 | 0 |
| 13/10/2026 |
7.89
|
60,300 | 7.74 | 7.97 | 7.70 | 0 | 0 | 0 |
| 12/10/2026 |
7.80
|
167,200 | 7.97 | 7.97 | 7.78 | 0 | 0 | 0 |
| 09/10/2026 |
7.98
|
64,600 | 8 | 8 | 7.88 | 0 | 0 | 0 |
| 08/10/2026 |
8.05
|
188,400 | 7.94 | 8.08 | 7.89 | 0 | 0 | 0 |
| 07/10/2026 |
8.08
|
169,000 | 8.08 | 8.09 | 7.85 | 0 | 0 | 0 |
| 06/10/2026 |
8
|
135,300 | 7.95 | 8.19 | 7.95 | 0 | 0 | 0 |
| 05/10/2026 |
7.86
|
35,500 | 7.80 | 7.95 | 7.80 | 0 | 0 | 0 |
| 02/10/2026 |
7.80
|
33,900 | 7.66 | 7.86 | 7.66 | 0 | 0 | 0 |
| 01/10/2026 |
7.81
|
26,700 | 7.89 | 7.89 | 7.71 | 0 | 0 | 0 |
| 30/09/2026 |
7.80
|
34,800 | 7.87 | 7.87 | 7.71 | 0 | 0 | 0 |
| 29/09/2026 |
7.87
|
84,100 | 7.68 | 7.87 | 7.65 | 0 | 0 | 0 |
| 28/09/2026 |
7.88
|
79,600 | 7.71 | 7.88 | 7.65 | 0 | 0 | 0 |
| 25/09/2026 |
8
|
51,900 | 7.76 | 8 | 7.68 | 0 | 0 | 0 |
| 24/09/2026 |
7.76
|
27,300 | 7.77 | 7.77 | 7.69 | 0 | 0 | 0 |
| 23/09/2026 |
7.77
|
15,000 | 7.77 | 7.77 | 7.74 | 0 | 0 | 0 |
| 22/09/2026 |
7.77
|
47,700 | 7.76 | 7.78 | 7.61 | 0 | 0 | 0 |
| 21/09/2026 |
7.73
|
63,800 | 7.79 | 7.79 | 7.57 | 0 | 0 | 0 |
| 18/09/2026 |
7.69
|
109,000 | 7.67 | 7.70 | 7.55 | 0 | 500 | 0.0 |
| 17/09/2026 |
7.72
|
56,300 | 7.80 | 7.80 | 7.63 | 0 | 700 | 0.0 |
| 16/09/2026 |
7.80
|
17,800 | 7.90 | 7.90 | 7.73 | 0 | 0 | 0 |
| 15/09/2026 |
7.90
|
11,800 | 7.65 | 7.90 | 7.65 | 0 | 0 | 0 |
| 14/09/2026 |
7.90
|
113,300 | 7.82 | 7.94 | 7.55 | 0 | 0 | 0 |
| 11/09/2026 |
7.97
|
22,200 | 7.99 | 7.99 | 7.78 | 0 | 300 | 0.0 |
| 10/09/2026 |
7.99
|
18,900 | 7.99 | 7.99 | 7.94 | 0 | 0 | 0 |
| 09/09/2026 |
7.99
|
42,100 | 7.95 | 8 | 7.94 | 0 | 0 | 0 |
| 08/09/2026 |
7.99
|
12,500 | 8.04 | 8.04 | 7.99 | 0 | 0 | 0 |
| 07/09/2026 |
7.99
|
46,900 | 8.04 | 8.04 | 7.99 | 0 | 0 | 0 |
| 04/09/2026 |
8.04
|
34,700 | 8.04 | 8.05 | 7.98 | 0 | 0 | 0 |
| 03/09/2026 |
8.04
|
92,400 | 8.05 | 8.07 | 8.01 | 0 | 0 | 0 |
| 28/08/2026 |
8.07
|
90,800 | 8 | 8.09 | 8 | 0 | 600 | 0.0 |
| 27/08/2026 |
7.99
|
19,700 | 7.96 | 7.99 | 7.96 | 0 | 0 | 0 |
| 26/08/2026 |
8
|
16,100 | 7.96 | 8 | 7.92 | 0 | 0 | 0 |
| 25/08/2026 |
7.99
|
34,300 | 8 | 8.05 | 7.99 | 0 | 0 | 0 |
| 24/08/2026 |
7.99
|
91,700 | 8.10 | 8.10 | 7.99 | 0 | 0 | 0 |
| 21/08/2026 |
7.99
|
50,200 | 8 | 8 | 7.95 | 0 | 0 | 0 |
| 20/08/2026 |
7.98
|
33,500 | 7.96 | 7.99 | 7.95 | 0 | 0 | 0 |
| 19/08/2026 |
8
|
61,900 | 7.98 | 8 | 7.91 | 0 | 0 | 0 |
| 18/08/2026 |
7.98
|
40,000 | 7.83 | 8 | 7.83 | 0 | 0 | 0 |
| 17/08/2026 |
7.94
|
13,400 | 7.84 | 7.95 | 7.84 | 0 | 0 | 0 |
| 14/08/2026 |
7.99
|
44,000 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 13/08/2026 |
8
|
51,900 | 8.08 | 8.08 | 7.95 | 0 | 0 | 0 |
| 12/08/2026 |
8.08
|
25,200 | 8.10 | 8.10 | 7.96 | 0 | 0 | 0 |
| 11/08/2026 |
8.04
|
15,300 | 8 | 8.04 | 8 | 0 | 0 | 0 |
| 10/08/2026 |
8.02
|
122,000 | 7.99 | 8.05 | 7.99 | 0 | 0 | 0 |
| 07/08/2026 |
7.99
|
50,300 | 7.99 | 7.99 | 7.88 | 0 | 0 | 0 |
| 06/08/2026 |
7.97
|
39,500 | 7.93 | 7.98 | 7.89 | 0 | 0 | 0 |
| 05/08/2026 |
7.99
|
21,100 | 7.99 | 7.99 | 7.92 | 0 | 0 | 0 |
| 04/08/2026 |
7.99
|
32,500 | 7.99 | 8 | 7.94 | 0 | 0 | 0 |
| 03/08/2026 |
7.99
|
41,200 | 7.98 | 7.99 | 7.90 | 0 | 0 | 0 |
| 31/07/2026 |
8
|
31,000 | 7.89 | 8 | 7.89 | 0 | 0 | 0 |
| 30/07/2026 |
8.07
|
89,000 | 7.99 | 8.10 | 7.91 | 0 | 0 | 0 |
| 29/07/2026 |
7.99
|
34,200 | 7.88 | 7.99 | 7.88 | 0 | 0 | 0 |
| 28/07/2026 |
8
|
71,600 | 7.83 | 8 | 7.83 | 0 | 0 | 0 |
| 27/07/2026 |
8.04
|
75,100 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 24/07/2026 |
8.20
|
93,000 | 8.01 | 8.20 | 7.98 | 0 | 0 | 0 |
| 23/07/2026 |
8.10
|
43,300 | 8.10 | 8.12 | 8 | 0 | 0 | 0 |
| 22/07/2026 |
8.04
|
31,000 | 8.10 | 8.18 | 8.04 | 0 | 0 | 0 |
| 21/07/2026 |
8.18
|
31,600 | 8.06 | 8.22 | 8.06 | 0 | 0 | 0 |
| 20/07/2026 |
8.20
|
90,100 | 8.24 | 8.24 | 8.04 | 0 | 0 | 0 |
| 17/07/2026 |
8.24
|
10,300 | 8.28 | 8.28 | 8.15 | 0 | 0 | 0 |
| 16/07/2026 |
8.32
|
36,500 | 8.22 | 8.32 | 8.13 | 0 | 0 | 0 |
| 15/07/2026 |
8.24
|
47,600 | 8.14 | 8.26 | 8.12 | 0 | 0 | 0 |
| 14/07/2026 |
8.27
|
48,100 | 8.20 | 8.30 | 8.12 | 0 | 0 | 0 |
| 13/07/2026 |
8.25
|
39,200 | 8.19 | 8.25 | 8.11 | 0 | 0 | 0 |
| 10/07/2026 |
8.23
|
16,100 | 8.22 | 8.23 | 8.17 | 0 | 0 | 0 |
| 09/07/2026 |
8.24
|
36,000 | 8.20 | 8.24 | 8.20 | 0 | 0 | 0 |
| 08/07/2026 |
8.24
|
39,600 | 8.12 | 8.24 | 8.12 | 0 | 900 | 0.0 |
| 07/07/2026 |
8.17
|
38,700 | 8.24 | 8.24 | 8.15 | 0 | 0 | 0 |
| 06/07/2026 |
8.25
|
53,900 | 8.29 | 8.29 | 8.15 | 0 | 5,000 | 0.0 |
| 03/07/2026 |
8.29
|
49,800 | 8.25 | 8.29 | 8.20 | 0 | 1,700 | 0.0 |
| 02/07/2026 |
8.29
|
18,300 | 8.25 | 8.34 | 8.25 | 0 | 0 | 0 |
| 01/07/2026 |
8.27
|
33,300 | 8.23 | 8.27 | 8.21 | 0 | 400 | 0.0 |
| 30/06/2026 |
8.27
|
30,800 | 8.20 | 8.27 | 8.15 | 0 | 200 | 0.0 |
| 29/06/2026 |
8.27
|
17,200 | 8.23 | 8.27 | 8.18 | 0 | 0 | 0 |
| 26/06/2026 |
8.24
|
46,400 | 8.25 | 8.25 | 8.18 | 0 | 0 | 0 |
| 25/06/2026 |
8.29
|
24,300 | 8.35 | 8.35 | 8.20 | 0 | 0 | 0 |
| 24/06/2026 |
8.35
|
66,600 | 8.38 | 8.38 | 8.16 | 0 | 0 | 0 |
| 23/06/2026 |
8.38
|
17,800 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 22/06/2026 |
8.36
|
295,000 | 8.14 | 8.43 | 8.14 | 0 | 0 | 0 |
| 19/06/2026 |
8.15
|
58,600 | 8.15 | 8.15 | 8.09 | 0 | 0 | 0 |
| 18/06/2026 |
8.16
|
47,500 | 8.15 | 8.17 | 8.10 | 0 | 0 | 0 |
| 17/06/2026 |
8.10
|
51,200 | 8.18 | 8.18 | 8.10 | 0 | 0 | 0 |
| 16/06/2026 |
8.18
|
25,000 | 8.20 | 8.20 | 8.13 | 0 | 0 | 0 |
| 15/06/2026 |
8.18
|
29,800 | 8.20 | 8.20 | 8.13 | 0 | 0 | 0 |
| 12/06/2026 |
8.20
|
5,100 | 8.20 | 8.20 | 8.15 | 0 | 0 | 0 |
| 11/06/2026 |
8.20
|
31,700 | 8.15 | 8.20 | 8.11 | 0 | 0 | 0 |
| 10/06/2026 |
8.20
|
58,200 | 8.14 | 8.20 | 8.09 | 0 | 0 | 0 |
| 09/06/2026 |
8.14
|
38,600 | 8.18 | 8.20 | 8.10 | 0 | 0 | 0 |
| 08/06/2026 |
8.20
|
30,700 | 8.20 | 8.23 | 8.10 | 0 | 100 | 0.0 |
| 05/06/2026 |
8.20
|
191,700 | 8.16 | 8.20 | 8.15 | 0 | 0 | 0 |
| 04/06/2026 |
8.20
|
101,500 | 8.24 | 8.30 | 8.15 | 0 | 0 | 0 |
| 03/06/2026 |
8.24
|
24,000 | 8.25 | 8.25 | 8.20 | 0 | 0 | 0 |