| 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) |
-1.53 | -17.39% | 3,616,600 | 0 | 0 |
6.89
11.80
6.89
|
|
2 tháng
(2026-08-10) |
0.27 | 3.86% | 3,749,700 | 0 | 0 |
6.89
11.80
6.89
|
|
3 tháng
(2026-07-10) |
-0.03 | -0.41% | 3,813,500 | 0 | 0 |
6.89
11.80
6.89
|
|
6 tháng
(2026-04-13) |
-0.98 | -11.88% | 4,037,800 | 0 | 0 |
6.64
11.80
6.89
|
|
12 tháng
(2025-10-13) |
0.79 | 12.19% | 4,835,100 | 0 | 0 |
6
11.80
6.89
|
|
24 tháng
(2024-10-18) |
2.10 | 40.62% | 6,609,200 | 0 | 0 |
4.98
11.80
6.89
|
|
36 tháng
(2023-10-24) |
-0.18 | -2.42% | 9,075,600 | 0 | 0 |
4.98
11.80
6.89
|
|
60 tháng
(2021-11-03) |
-0.23 | -3.07% | 21,120,200 | 0 | 0 |
3.45
13.50
6.89
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
6.89
|
3,600 | 6.93 | 6.93 | 6.82 | 0 | 0 | 0 |
| 22/10/2026 |
6.90
|
4,900 | 6.88 | 7.04 | 6.70 | 0 | 0 | 0 |
| 21/10/2026 |
6.88
|
3,500 | 6.99 | 6.99 | 6.71 | 0 | 0 | 0 |
| 20/10/2026 |
6.89
|
900 | 6.77 | 6.96 | 6.77 | 0 | 0 | 0 |
| 19/10/2026 |
6.83
|
4,900 | 7.04 | 7.04 | 6.70 | 0 | 0 | 0 |
| 16/10/2026 |
6.84
|
1,300 | 6.87 | 6.87 | 6.82 | 0 | 0 | 0 |
| 15/10/2026 |
6.64
|
10,200 | 6.98 | 6.98 | 6.32 | 0 | 0 | 0 |
| 14/10/2026 |
6.78
|
600 | 6.50 | 6.86 | 6.50 | 0 | 0 | 0 |
| 13/10/2026 |
6.89
|
1,300 | 7.06 | 7.06 | 6.73 | 0 | 0 | 0 |
| 12/10/2026 |
6.72
|
3,200 | 7.11 | 7.29 | 6.72 | 0 | 0 | 0 |
| 09/10/2026 |
7.11
|
1,000 | 7.43 | 7.43 | 6.80 | 0 | 0 | 0 |
| 08/10/2026 |
7.27
|
4,400 | 7 | 7.43 | 6.89 | 0 | 0 | 0 |
| 07/10/2026 |
7.39
|
5,400 | 7.63 | 7.63 | 7.07 | 0 | 0 | 0 |
| 06/10/2026 |
7.25
|
800 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 05/10/2026 |
7.57
|
5,200 | 7.20 | 7.69 | 6.77 | 0 | 0 | 0 |
| 02/10/2026 |
7.26
|
3,200 | 7.30 | 7.30 | 7.26 | 0 | 0 | 0 |
| 01/10/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 30/09/2026 |
7.80
|
24,200 | 7.70 | 7.80 | 7.14 | 0 | 0 | 0 |
| 29/09/2026 |
7.67
|
26,600 | 8.23 | 8.23 | 7.67 | 0 | 0 | 0 |
| 28/09/2026 |
8.24
|
3,600 | 8.24 | 8.85 | 8.24 | 0 | 0 | 0 |
| 25/09/2026 |
8.85
|
7,000 | 8.89 | 8.89 | 8.85 | 0 | 0 | 0 |
| 24/09/2026 |
8.88
|
30,900 | 8.88 | 9.50 | 8.88 | 0 | 0 | 0 |
| 23/09/2026 |
9.54
|
12,600 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
| 22/09/2026 |
10.25
|
17,400 | 10.90 | 10.90 | 10.25 | 0 | 0 | 0 |
| 21/09/2026 |
11
|
16,700 | 11.80 | 11.90 | 11 | 0 | 0 | 0 |
| 18/09/2026 |
11.80
|
3,220,700 | 11.10 | 11.85 | 11.10 | 0 | 0 | 0 |
| 17/09/2026 |
11.10
|
125,700 | 10.50 | 11.10 | 10.30 | 0 | 0 | 0 |
| 16/09/2026 |
10.40
|
51,200 | 9.73 | 10.40 | 9.59 | 0 | 0 | 0 |
| 15/09/2026 |
9.73
|
11,700 | 9.10 | 9.73 | 9.10 | 0 | 0 | 0 |
| 14/09/2026 |
9.10
|
18,800 | 8.75 | 9.10 | 8.75 | 0 | 0 | 0 |
| 11/09/2026 |
8.75
|
500 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 10/09/2026 |
8.80
|
20,100 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 09/09/2026 |
8.80
|
9,800 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 08/09/2026 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 07/09/2026 |
8.60
|
6,200 | 8.65 | 8.65 | 8.50 | 0 | 0 | 0 |
| 04/09/2026 |
8.65
|
200 | 8.66 | 8.66 | 8.65 | 0 | 0 | 0 |
| 03/09/2026 |
8.65
|
3,300 | 8.58 | 8.65 | 8.58 | 0 | 0 | 0 |
| 28/08/2026 |
8.57
|
2,500 | 8.60 | 9 | 8.57 | 0 | 0 | 0 |
| 27/08/2026 |
8.55
|
19,600 | 8.55 | 8.88 | 8.55 | 0 | 0 | 0 |
| 26/08/2026 |
8.53
|
10,900 | 8.52 | 8.53 | 8.10 | 0 | 0 | 0 |
| 25/08/2026 |
8.52
|
4,200 | 8.45 | 8.52 | 8.45 | 0 | 0 | 0 |
| 24/08/2026 |
8.40
|
2,100 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 21/08/2026 |
8.30
|
19,500 | 8.54 | 8.60 | 8.30 | 0 | 0 | 0 |
| 20/08/2026 |
8.51
|
38,500 | 8.50 | 8.56 | 8.40 | 0 | 0 | 0 |
| 19/08/2026 |
8
|
2,200 | 8.08 | 8.08 | 8 | 0 | 0 | 0 |
| 18/08/2026 |
8.08
|
600 | 8 | 8.08 | 8 | 0 | 0 | 0 |
| 17/08/2026 |
8.01
|
400 | 8 | 8.01 | 8 | 0 | 0 | 0 |
| 14/08/2026 |
8
|
2,300 | 7.98 | 8 | 7.98 | 0 | 0 | 0 |
| 13/08/2026 |
8
|
6,300 | 7.89 | 8 | 7.87 | 0 | 0 | 0 |
| 12/08/2026 |
8.01
|
100 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 11/08/2026 |
7.49
|
200 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 10/08/2026 |
7
|
14,000 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 07/08/2026 |
7.40
|
1,500 | 7.35 | 7.40 | 7.35 | 0 | 0 | 0 |
| 06/08/2026 |
7.35
|
1,200 | 7.76 | 7.76 | 7.35 | 0 | 0 | 0 |
| 05/08/2026 |
7.76
|
700 | 7.70 | 7.76 | 7.70 | 0 | 0 | 0 |
| 04/08/2026 |
7.26
|
200 | 7.65 | 7.65 | 7.26 | 0 | 0 | 0 |
| 03/08/2026 |
7.65
|
2,200 | 7.60 | 8.08 | 7.60 | 0 | 0 | 0 |
| 31/07/2026 |
8.08
|
100 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 30/07/2026 |
8.08
|
9,300 | 7.61 | 8.09 | 7.61 | 0 | 0 | 0 |
| 29/07/2026 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 28/07/2026 |
7.60
|
1,200 | 7.59 | 7.60 | 7.59 | 0 | 0 | 0 |
| 27/07/2026 |
7.59
|
2,200 | 7.60 | 7.60 | 7.59 | 0 | 0 | 0 |
| 24/07/2026 |
8
|
1,500 | 8 | 8 | 8 | 0 | 0 | 0 |
| 23/07/2026 |
7.51
|
200 | 7.50 | 7.51 | 7.50 | 0 | 0 | 0 |
| 22/07/2026 |
7.50
|
1,700 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 21/07/2026 |
7.50
|
2,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 20/07/2026 |
7.22
|
4,000 | 7.70 | 7.70 | 7.22 | 0 | 0 | 0 |
| 17/07/2026 |
7.70
|
3,600 | 7.75 | 7.75 | 7.70 | 0 | 0 | 0 |
| 16/07/2026 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 15/07/2026 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 14/07/2026 |
7.75
|
1,600 | 8.25 | 8.25 | 7.75 | 0 | 0 | 0 |
| 13/07/2026 |
7.75
|
29,900 | 7.65 | 7.80 | 7.65 | 0 | 0 | 0 |
| 10/07/2026 |
7.30
|
600 | 7.35 | 7.35 | 7.30 | 0 | 0 | 0 |
| 09/07/2026 |
7.80
|
2,500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 08/07/2026 |
7.80
|
2,700 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 07/07/2026 |
7.70
|
15,500 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 06/07/2026 |
7.70
|
9,100 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 03/07/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 02/07/2026 |
7.70
|
31,200 | 7.70 | 7.70 | 7.65 | 0 | 0 | 0 |
| 01/07/2026 |
7.20
|
8,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 30/06/2026 |
7.22
|
4,100 | 6.75 | 7.22 | 6.75 | 0 | 0 | 0 |
| 29/06/2026 |
6.75
|
7,500 | 6.72 | 6.76 | 6.72 | 0 | 0 | 0 |
| 26/06/2026 |
7.20
|
200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 25/06/2026 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 24/06/2026 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 23/06/2026 |
7.54
|
1,100 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 22/06/2026 |
7.09
|
2,900 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 19/06/2026 |
6.64
|
1,500 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
| 18/06/2026 |
6.64
|
9,100 | 7 | 7 | 6.64 | 0 | 0 | 0 |
| 17/06/2026 |
7
|
2,200 | 7 | 7 | 7 | 0 | 0 | 0 |
| 16/06/2026 |
7.30
|
3,300 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 15/06/2026 |
7.50
|
4,300 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 12/06/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 11/06/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 10/06/2026 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 09/06/2026 |
7.50
|
11,200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 08/06/2026 |
7.10
|
600 | 7.15 | 7.15 | 7.10 | 0 | 0 | 0 |
| 05/06/2026 |
7.49
|
1,700 | 7 | 7.49 | 7 | 0 | 0 | 0 |
| 04/06/2026 |
7
|
2,800 | 7.49 | 7.49 | 7 | 0 | 0 | 0 |
| 03/06/2026 |
7.49
|
10,000 | 7 | 7.49 | 7 | 0 | 0 | 0 |