| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-14) |
1.10 | 16.92% | 1,479,000 | 0 | 0 |
6.30
7.70
7
|
|
2 tháng
(2026-08-17) |
1.40 | 22.58% | 2,384,100 | -100 | 0.0 |
6.20
7.70
7
|
|
3 tháng
(2026-07-16) |
0.60 | 8.57% | 3,082,700 | -100 | 0.0 |
6.20
7.70
7
|
|
6 tháng
(2026-04-17) |
2 | 35.71% | 12,958,300 | -5,300 | -0.1 |
5.50
9.60
7
|
|
12 tháng
(2025-10-20) |
1.70 | 28.81% | 18,542,300 | -19,700 | -0.2 |
5.40
9.60
7
|
|
24 tháng
(2024-10-24) |
2 | 35.71% | 36,966,895 | 155,700 | 1.4 |
5.10
9.60
7
|
|
36 tháng
(2023-10-30) |
0.90 | 13.43% | 43,884,082 | 147,800 | 1.4 |
5.10
9.60
7
|
|
60 tháng
(2021-11-09) |
-2.30 | -23.23% | 154,495,592 | 97,200 | 0.7 |
5.10
16.60
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
7
|
18,400 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 22/10/2026 |
7.10
|
76,300 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
| 21/10/2026 |
7
|
80,700 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 20/10/2026 |
7
|
59,300 | 7.20 | 7.30 | 6.90 | 0 | 0 | 0 |
| 19/10/2026 |
7.10
|
124,300 | 7.20 | 7.60 | 7.10 | 0 | 0 | 0 |
| 16/10/2026 |
7.50
|
95,000 | 7.20 | 7.60 | 7.10 | 0 | 0 | 0 |
| 15/10/2026 |
7.40
|
102,900 | 7.80 | 7.80 | 7.20 | 0 | 0 | 0 |
| 14/10/2026 |
7.60
|
188,800 | 7.20 | 7.90 | 7.20 | 0 | 0 | 0 |
| 13/10/2026 |
7.20
|
138,900 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 12/10/2026 |
7.50
|
124,400 | 7.60 | 7.80 | 7.30 | 0 | 0 | 0 |
| 09/10/2026 |
7.50
|
141,700 | 8.40 | 8.40 | 7.30 | 0 | 0 | 0 |
| 08/10/2026 |
7.70
|
158,000 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 07/10/2026 |
7
|
119,600 | 6.50 | 7 | 6.40 | 0 | 0 | 0 |
| 06/10/2026 |
6.40
|
36,700 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
| 05/10/2026 |
6.40
|
27,000 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 02/10/2026 |
6.40
|
43,800 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 01/10/2026 |
6.30
|
39,200 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 30/09/2026 |
6.30
|
18,100 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 29/09/2026 |
6.30
|
23,600 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 28/09/2026 |
6.30
|
23,400 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 25/09/2026 |
6.30
|
9,100 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 24/09/2026 |
6.30
|
36,900 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 23/09/2026 |
6.40
|
56,700 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
| 22/09/2026 |
6.30
|
35,900 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 21/09/2026 |
6.30
|
54,500 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
| 18/09/2026 |
6.40
|
24,500 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 17/09/2026 |
6.40
|
39,600 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
| 16/09/2026 |
6.60
|
28,500 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
| 15/09/2026 |
6.70
|
70,200 | 6.40 | 6.90 | 6.40 | 0 | 0 | 0 |
| 14/09/2026 |
6.50
|
39,900 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
| 11/09/2026 |
6.20
|
61,600 | 6.30 | 6.30 | 6.10 | 0 | 100 | 0.0 |
| 10/09/2026 |
6.40
|
17,100 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 09/09/2026 |
6.50
|
33,500 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
| 08/09/2026 |
6.40
|
63,100 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
| 07/09/2026 |
6.40
|
58,800 | 6.50 | 6.70 | 6.30 | 0 | 0 | 0 |
| 04/09/2026 |
6.50
|
31,500 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 03/09/2026 |
6.60
|
63,900 | 6.80 | 7 | 6.50 | 0 | 0 | 0 |
| 28/08/2026 |
6.80
|
81,700 | 7.20 | 7.50 | 6.70 | 0 | 0 | 0 |
| 27/08/2026 |
7.40
|
197,300 | 7.60 | 7.80 | 7.20 | 0 | 0 | 0 |
| 26/08/2026 |
7.10
|
78,700 | 6.60 | 7.10 | 6.60 | 0 | 0 | 0 |
| 25/08/2026 |
6.50
|
59,500 | 6.20 | 6.50 | 6.10 | 0 | 0 | 0 |
| 24/08/2026 |
6.20
|
23,800 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 21/08/2026 |
6.30
|
16,100 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 20/08/2026 |
6.20
|
10,200 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 19/08/2026 |
6.30
|
1,900 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 18/08/2026 |
6.20
|
16,700 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 17/08/2026 |
6.20
|
89,700 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 14/08/2026 |
6.30
|
34,800 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
| 13/08/2026 |
6.30
|
23,700 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 12/08/2026 |
6.30
|
4,400 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 11/08/2026 |
6.30
|
48,500 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 10/08/2026 |
6.30
|
40,900 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
| 07/08/2026 |
6.50
|
3,100 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 06/08/2026 |
6.50
|
23,700 | 6.70 | 6.80 | 6.10 | 0 | 0 | 0 |
| 05/08/2026 |
6.50
|
19,500 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 04/08/2026 |
6.50
|
36,100 | 6.40 | 7 | 6.30 | 0 | 0 | 0 |
| 03/08/2026 |
6.50
|
34,400 | 6.40 | 6.70 | 6.20 | 0 | 0 | 0 |
| 31/07/2026 |
6.40
|
33,700 | 6.40 | 6.60 | 6.10 | 0 | 0 | 0 |
| 30/07/2026 |
6.60
|
54,500 | 6.40 | 6.70 | 6.10 | 0 | 0 | 0 |
| 29/07/2026 |
6.60
|
45,700 | 6.70 | 6.70 | 6.20 | 0 | 0 | 0 |
| 28/07/2026 |
6.40
|
11,600 | 6.60 | 6.70 | 6.30 | 0 | 0 | 0 |
| 27/07/2026 |
6.40
|
56,400 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
| 24/07/2026 |
6.80
|
16,800 | 6.50 | 7.20 | 6.50 | 0 | 0 | 0 |
| 23/07/2026 |
6.80
|
15,300 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 22/07/2026 |
6.70
|
24,900 | 6.90 | 6.90 | 6.40 | 0 | 0 | 0 |
| 21/07/2026 |
6.90
|
46,200 | 7.20 | 7.20 | 6.70 | 0 | 0 | 0 |
| 20/07/2026 |
6.90
|
40,600 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
| 17/07/2026 |
7.30
|
35,300 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
| 16/07/2026 |
7
|
48,500 | 7.10 | 7.50 | 6.90 | 0 | 0 | 0 |
| 15/07/2026 |
6.90
|
45,900 | 7.50 | 7.50 | 6.70 | 0 | 1,700 | 0.0 |
| 14/07/2026 |
7.30
|
42,600 | 7.60 | 7.60 | 7.30 | 0 | 500 | 0.0 |
| 13/07/2026 |
7.40
|
92,800 | 7.60 | 7.60 | 7.20 | 0 | 600 | 0.0 |
| 10/07/2026 |
7.40
|
49,500 | 7.60 | 7.90 | 7.30 | 1,700 | 3,500 | 0.0 |
| 09/07/2026 |
7.60
|
28,700 | 8.10 | 8.10 | 7.60 | 500 | 0 | 0.0 |
| 08/07/2026 |
7.90
|
54,100 | 7.80 | 8.10 | 7.60 | 0 | 0 | 0 |
| 07/07/2026 |
7.90
|
91,100 | 8.20 | 8.20 | 7.80 | 0 | 2,700 | 0.0 |
| 06/07/2026 |
7.70
|
84,200 | 7.50 | 8.10 | 7.40 | 4,100 | 0 | 0.0 |
| 03/07/2026 |
7.40
|
32,400 | 7.50 | 7.60 | 7.30 | 0 | 3,800 | 0.0 |
| 02/07/2026 |
5.80
|
57,600 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 01/07/2026 |
7.40
|
38,900 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 30/06/2026 |
7.40
|
15,800 | 7.90 | 7.90 | 7.40 | 0 | 0 | 0 |
| 29/06/2026 |
7.50
|
29,400 | 7.40 | 7.50 | 7.30 | 3,800 | 0 | 0.0 |
| 26/06/2026 |
7.40
|
32,500 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 25/06/2026 |
7.30
|
62,600 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 24/06/2026 |
7.50
|
86,200 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 23/06/2026 |
7.40
|
54,900 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 22/06/2026 |
7.40
|
61,900 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 19/06/2026 |
7.30
|
65,000 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 18/06/2026 |
7.40
|
19,900 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 17/06/2026 |
7.50
|
88,900 | 7.50 | 7.60 | 7.20 | 0 | 0 | 0 |
| 16/06/2026 |
7.50
|
59,400 | 7.60 | 7.60 | 7.20 | 0 | 1,700 | 0.0 |
| 15/06/2026 |
7.50
|
131,300 | 7.30 | 7.50 | 7.10 | 0 | 0 | 0 |
| 12/06/2026 |
7.30
|
127,100 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
| 11/06/2026 |
7.50
|
86,000 | 7.60 | 7.80 | 7.30 | 0 | 2,100 | 0.0 |
| 10/06/2026 |
7.60
|
129,800 | 7.70 | 8 | 7.10 | 1,700 | 4,700 | 0.0 |
| 09/06/2026 |
7.70
|
289,000 | 7.10 | 7.70 | 7.10 | 0 | 0 | 0 |
| 08/06/2026 |
7
|
229,100 | 7.40 | 7.40 | 6.40 | 2,100 | 0 | 0.0 |
| 05/06/2026 |
6.80
|
354,500 | 7.90 | 7.90 | 6.80 | 2,900 | 2,500 | 0.0 |
| 04/06/2026 |
7.50
|
403,600 | 7.90 | 8.10 | 7.20 | 1,800 | 2,700 | 0.0 |
| 03/06/2026 |
8
|
144,400 | 7.90 | 8.10 | 7.40 | 0 | 0 | 0 |