| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.20 | -2.63% | 425,300 | 0 | 0 |
7.30
7.70
7.40
|
|
2 tháng
(2026-08-05) |
-0.60 | -7.50% | 728,600 | 0 | 0 |
7.30
8.20
7.40
|
|
3 tháng
(2026-07-06) |
-1.10 | -12.94% | 2,091,800 | 0 | 0 |
7.30
8.70
7.40
|
|
6 tháng
(2026-04-07) |
-1.80 | -19.57% | 6,979,400 | -500 | 0.0 |
7.30
10
7.40
|
|
12 tháng
(2025-10-09) |
-2.10 | -22.11% | 20,650,100 | -6,100 | -0.1 |
7.30
10
7.40
|
|
24 tháng
(2024-10-14) |
-0.70 | -8.59% | 73,248,927 | -13,400 | -0.1 |
5.62
12
7.40
|
|
36 tháng
(2023-10-20) |
-0.67 | -8.33% | 149,423,728 | -16,919 | -0.1 |
5.62
12.34
7.40
|
|
60 tháng
(2021-11-01) |
-11.87 | -61.59% | 371,002,025 | -200,260 | -4.4 |
4.86
21.59
7.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
7.40
|
26,600 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 22/10/2026 |
7.20
|
39,300 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 21/10/2026 |
7.30
|
12,700 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| 20/10/2026 |
7.20
|
2,000 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 19/10/2026 |
7.10
|
119,400 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 16/10/2026 |
7.70
|
7,900 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
| 15/10/2026 |
7.70
|
59,800 | 6.90 | 7.70 | 6.90 | 0 | 0 | 0 |
| 14/10/2026 |
7
|
60,200 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 13/10/2026 |
7.10
|
10,000 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 12/10/2026 |
7.20
|
17,700 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 09/10/2026 |
7.30
|
3,700 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 08/10/2026 |
7.20
|
39,800 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 07/10/2026 |
7.30
|
1,300 | 7 | 7.30 | 6.80 | 0 | 0 | 0 |
| 06/10/2026 |
7.40
|
65,000 | 7.30 | 7.40 | 6.70 | 0 | 0 | 0 |
| 05/10/2026 |
7.40
|
500 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 02/10/2026 |
7.40
|
43,600 | 7.20 | 7.50 | 7.10 | 0 | 0 | 0 |
| 01/10/2026 |
7.30
|
19,600 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 30/09/2026 |
7.40
|
9,400 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 29/09/2026 |
7.40
|
8,700 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 28/09/2026 |
7.40
|
10,700 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 25/09/2026 |
7.50
|
19,300 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 24/09/2026 |
7.50
|
10,500 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 23/09/2026 |
7.30
|
7,400 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 22/09/2026 |
7.50
|
6,900 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 21/09/2026 |
7.50
|
9,700 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 18/09/2026 |
7.40
|
14,800 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 17/09/2026 |
7.40
|
25,800 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 16/09/2026 |
7.50
|
11,900 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
| 15/09/2026 |
7.70
|
3,300 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 14/09/2026 |
7.60
|
49,200 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
| 11/09/2026 |
7.50
|
24,900 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 10/09/2026 |
7.50
|
15,200 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 09/09/2026 |
7.50
|
12,400 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 08/09/2026 |
7.60
|
38,100 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 07/09/2026 |
7.60
|
30,100 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 04/09/2026 |
7.60
|
53,800 | 7.80 | 7.80 | 7.30 | 0 | 0 | 0 |
| 03/09/2026 |
7.80
|
1,200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 28/08/2026 |
7.70
|
15,700 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 27/08/2026 |
7.70
|
17,000 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 26/08/2026 |
7.70
|
13,800 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 25/08/2026 |
7.90
|
2,400 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 24/08/2026 |
7.90
|
11,400 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 21/08/2026 |
7.90
|
21,100 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| 20/08/2026 |
7.70
|
16,000 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 19/08/2026 |
7.90
|
30,200 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 18/08/2026 |
7.90
|
16,200 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 17/08/2026 |
7.90
|
4,600 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 14/08/2026 |
8
|
42,300 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 13/08/2026 |
8
|
13,800 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 12/08/2026 |
8.20
|
26,100 | 8 | 8.30 | 7.90 | 0 | 0 | 0 |
| 11/08/2026 |
8
|
17,700 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 10/08/2026 |
8
|
10,700 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 07/08/2026 |
7.80
|
16,700 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 06/08/2026 |
8.10
|
1,200 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 05/08/2026 |
8
|
25,200 | 8.10 | 8.20 | 7.70 | 0 | 0 | 0 |
| 04/08/2026 |
8.10
|
6,100 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 03/08/2026 |
8.10
|
43,000 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 31/07/2026 |
8.20
|
14,500 | 8.20 | 8.30 | 7.90 | 0 | 0 | 0 |
| 30/07/2026 |
8.20
|
4,000 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 29/07/2026 |
8.10
|
317,700 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| 28/07/2026 |
7.90
|
10,600 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 27/07/2026 |
8
|
1,100 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 24/07/2026 |
7.90
|
232,600 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
| 23/07/2026 |
7.90
|
48,100 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 22/07/2026 |
8.10
|
369,000 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 21/07/2026 |
8.20
|
9,200 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 20/07/2026 |
8.20
|
81,900 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 17/07/2026 |
8.30
|
17,700 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 16/07/2026 |
8.40
|
33,800 | 8.10 | 8.50 | 8.10 | 0 | 0 | 0 |
| 15/07/2026 |
8.40
|
64,300 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
| 14/07/2026 |
8.60
|
8,000 | 8.20 | 8.60 | 8.20 | 0 | 0 | 0 |
| 13/07/2026 |
8.60
|
23,300 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 |
| 10/07/2026 |
8.60
|
2,100 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 09/07/2026 |
8.50
|
13,700 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 08/07/2026 |
8.70
|
6,700 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 07/07/2026 |
8.50
|
37,700 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
| 06/07/2026 |
8.50
|
18,100 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 03/07/2026 |
8.70
|
4,700 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 02/07/2026 |
8.80
|
50,300 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 01/07/2026 |
8.80
|
8,300 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 30/06/2026 |
8.80
|
66,700 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 29/06/2026 |
8.80
|
44,700 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 26/06/2026 |
8.80
|
22,700 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 25/06/2026 |
8.80
|
8,400 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 24/06/2026 |
8.80
|
168,900 | 8.40 | 8.80 | 8.40 | 0 | 0 | 0 |
| 23/06/2026 |
8.40
|
47,400 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
| 22/06/2026 |
9
|
8,500 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 19/06/2026 |
9
|
46,200 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 18/06/2026 |
8.90
|
40,200 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 17/06/2026 |
9
|
158,800 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 16/06/2026 |
9
|
104,300 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 15/06/2026 |
9
|
22,100 | 8.80 | 9.10 | 8.70 | 0 | 0 | 0 |
| 12/06/2026 |
8.90
|
35,400 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 11/06/2026 |
9
|
64,500 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 10/06/2026 |
9.10
|
33,600 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 09/06/2026 |
9
|
36,400 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 08/06/2026 |
9
|
52,400 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 05/06/2026 |
9.20
|
74,700 | 9.10 | 9.30 | 9 | 0 | 0 | 0 |
| 04/06/2026 |
9.30
|
7,600 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
| 03/06/2026 |
9.30
|
21,000 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |