| 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) |
-2 | -19.05% | 567,200 | -2,601 | 0 |
7.70
10.50
7.70
|
|
2 tháng
(2026-08-05) |
-2.50 | -22.73% | 807,100 | -5,001 | 0.0 |
7.70
11
7.70
|
|
3 tháng
(2026-07-06) |
-2.50 | -22.73% | 1,087,300 | -5,101 | 0.0 |
7.70
11.10
7.70
|
|
6 tháng
(2026-04-07) |
-1.70 | -16.67% | 3,535,400 | -13,601 | -0.1 |
7.70
12.60
7.70
|
|
12 tháng
(2025-10-09) |
-0.90 | -9.57% | 8,443,100 | -34,301 | -0.3 |
7.70
12.60
7.70
|
|
24 tháng
(2024-10-14) |
0.08 | 0.99% | 20,763,815 | -116,967 | -0.9 |
6
13.40
7.70
|
|
36 tháng
(2023-10-20) |
-3.58 | -29.66% | 36,474,999 | -135,767 | -1.2 |
6
13.40
7.70
|
|
60 tháng
(2021-11-01) |
-29.50 | -77.63% | 103,849,385 | -212,823 | -0.6 |
5.42
41.50
7.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
7.70
|
400 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 22/10/2026 |
7.80
|
4,200 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 21/10/2026 |
7.80
|
10,100 | 7.50 | 7.90 | 7.30 | 0 | 0 | 0 |
| 20/10/2026 |
7.50
|
2,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 19/10/2026 |
7.60
|
200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 16/10/2026 |
7.80
|
35,700 | 7.70 | 7.90 | 7.40 | 0 | 0 | 0 |
| 15/10/2026 |
7.80
|
48,500 | 7.50 | 7.80 | 7.40 | 0 | 0 | 0 |
| 14/10/2026 |
7.60
|
21,700 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 13/10/2026 |
7.60
|
40,300 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 12/10/2026 |
7.70
|
28,100 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 09/10/2026 |
7.70
|
1,900 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 08/10/2026 |
7.80
|
6,000 | 7.40 | 7.80 | 7.30 | 0 | 0 | 0 |
| 07/10/2026 |
7.40
|
11,700 | 8 | 8 | 7.40 | 0 | 0 | 0 |
| 06/10/2026 |
7.80
|
111,800 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 05/10/2026 |
8.50
|
10,100 | 8.20 | 8.50 | 8 | 0 | 0 | 0 |
| 02/10/2026 |
8.50
|
800 | 8.50 | 8.50 | 8.30 | 0 | 500 | 0.0 |
| 01/10/2026 |
8.50
|
25,000 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 30/09/2026 |
8.40
|
22,700 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 29/09/2026 |
8.40
|
1,400 | 8 | 8.40 | 8 | 0 | 0 | 0 |
| 28/09/2026 |
8.40
|
2,700 | 8.60 | 8.60 | 8.40 | 0 | 1,800 | 0.0 |
| 25/09/2026 |
8.80
|
19,400 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 24/09/2026 |
8.60
|
10,600 | 8.80 | 8.80 | 8.60 | 0 | 300 | 0.0 |
| 23/09/2026 |
8.60
|
88,100 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
| 22/09/2026 |
8.50
|
3,200 | 8.60 | 8.90 | 8.50 | 0 | 0 | 0 |
| 21/09/2026 |
8.90
|
26,200 | 8.60 | 9 | 8.50 | 0 | 0 | 0 |
| 18/09/2026 |
9
|
37,200 | 9 | 9.20 | 8.60 | 0 | 0 | 0 |
| 17/09/2026 |
8.80
|
179,300 | 9 | 9 | 8.10 | 0 | 0 | 0 |
| 16/09/2026 |
9
|
79,000 | 9.70 | 9.70 | 9 | 0 | 0 | 0 |
| 15/09/2026 |
10
|
2,100 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
| 14/09/2026 |
10
|
500 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
| 11/09/2026 |
10
|
300 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 10/09/2026 |
10.10
|
58,700 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
| 09/09/2026 |
10.30
|
4,300 | 10 | 10.30 | 10 | 0 | 0 | 0 |
| 08/09/2026 |
10.50
|
5,700 | 10 | 10.50 | 9.80 | 0 | 0 | 0 |
| 07/09/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 04/09/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 03/09/2026 |
10.50
|
24,200 | 10.30 | 10.50 | 10.30 | 0 | 0 | 0 |
| 28/08/2026 |
10.30
|
1,500 | 9.90 | 10.30 | 9.30 | 0 | 1,200 | 0.0 |
| 27/08/2026 |
10.30
|
400 | 10 | 10.30 | 10 | 0 | 0 | 0 |
| 26/08/2026 |
10.10
|
5,000 | 9.80 | 10.20 | 9.80 | 0 | 0 | 0 |
| 25/08/2026 |
10
|
10,700 | 10 | 10 | 9.80 | 0 | 0 | 0 |
| 24/08/2026 |
10.20
|
15,500 | 9.90 | 10.30 | 9.90 | 0 | 0 | 0 |
| 21/08/2026 |
10.10
|
14,700 | 10 | 10.20 | 10 | 0 | 0 | 0 |
| 20/08/2026 |
10
|
2,500 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
| 19/08/2026 |
10.10
|
25,800 | 10.20 | 10.20 | 9.80 | 0 | 0 | 0 |
| 18/08/2026 |
10.40
|
13,700 | 10.40 | 10.50 | 10.20 | 0 | 0 | 0 |
| 17/08/2026 |
10.50
|
400 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 14/08/2026 |
10.60
|
37,400 | 10.50 | 10.70 | 10 | 0 | 0 | 0 |
| 13/08/2026 |
10.70
|
4,800 | 10.90 | 10.90 | 10.70 | 0 | 0 | 0 |
| 12/08/2026 |
10.50
|
56,200 | 10.80 | 10.90 | 10.50 | 0 | 0 | 0 |
| 11/08/2026 |
10.60
|
23,900 | 10.80 | 10.80 | 10.50 | 0 | 1,200 | 0.0 |
| 10/08/2026 |
10.90
|
2,900 | 10.90 | 10.90 | 10.80 | 0 | 0 | 0 |
| 07/08/2026 |
11
|
200 | 10.90 | 11 | 10.90 | 0 | 0 | 0 |
| 06/08/2026 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 05/08/2026 |
11
|
100 | 11 | 11 | 11 | 0 | 0 | 0 |
| 04/08/2026 |
11
|
7,500 | 10.70 | 11.20 | 10.50 | 0 | 0 | 0 |
| 03/08/2026 |
10.70
|
17,500 | 10.80 | 10.80 | 10.70 | 0 | 0 | 0 |
| 31/07/2026 |
10.80
|
33,700 | 10.80 | 10.90 | 10.80 | 0 | 0 | 0 |
| 30/07/2026 |
10.90
|
400 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 29/07/2026 |
10.90
|
31,500 | 11 | 11.30 | 10.80 | 0 | 0 | 0 |
| 28/07/2026 |
11
|
8,400 | 10.90 | 11 | 10.90 | 0 | 0 | 0 |
| 27/07/2026 |
11
|
56,400 | 10.60 | 11 | 10.40 | 0 | 0 | 0 |
| 24/07/2026 |
10.50
|
500 | 10.40 | 10.50 | 10.40 | 0 | 100 | 0.0 |
| 23/07/2026 |
10.50
|
4,200 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
| 22/07/2026 |
10.60
|
400 | 10.70 | 10.70 | 10.40 | 0 | 0 | 0 |
| 21/07/2026 |
10.60
|
5,600 | 10.20 | 10.70 | 10.20 | 0 | 0 | 0 |
| 20/07/2026 |
10.70
|
12,700 | 10.60 | 10.80 | 10.50 | 0 | 0 | 0 |
| 17/07/2026 |
10.90
|
7,100 | 10.70 | 10.90 | 10.60 | 0 | 0 | 0 |
| 16/07/2026 |
10.90
|
10,600 | 10.70 | 11 | 10.70 | 0 | 0 | 0 |
| 15/07/2026 |
10.90
|
6,000 | 10.80 | 10.90 | 10.70 | 0 | 0 | 0 |
| 14/07/2026 |
10.90
|
7,400 | 10.80 | 10.90 | 10.70 | 0 | 0 | 0 |
| 13/07/2026 |
10.90
|
12,300 | 10.90 | 11 | 10.80 | 0 | 0 | 0 |
| 10/07/2026 |
11
|
8,500 | 11.30 | 11.30 | 10.80 | 0 | 0 | 0 |
| 09/07/2026 |
11.10
|
23,700 | 10.80 | 11.10 | 10.80 | 0 | 0 | 0 |
| 08/07/2026 |
11
|
2,300 | 11 | 11 | 10.70 | 0 | 0 | 0 |
| 07/07/2026 |
10.90
|
400 | 10.80 | 10.90 | 10.80 | 0 | 0 | 0 |
| 06/07/2026 |
11
|
23,100 | 11.20 | 11.20 | 10.70 | 0 | 0 | 0 |
| 03/07/2026 |
10.90
|
17,100 | 11 | 11 | 10.80 | 0 | 0 | 0 |
| 02/07/2026 |
9.30
|
57,400 | 9.50 | 9.50 | 9 | 0 | 3,000 | 0.0 |
| 01/07/2026 |
11.30
|
13,700 | 11.50 | 11.50 | 11.30 | 0 | 0 | 0 |
| 30/06/2026 |
11.50
|
10,300 | 11.50 | 11.60 | 11.40 | 0 | 0 | 0 |
| 29/06/2026 |
11.60
|
5,600 | 11.60 | 11.60 | 11.50 | 0 | 0 | 0 |
| 26/06/2026 |
11.60
|
39,800 | 11.70 | 11.90 | 11 | 0 | 0 | 0 |
| 25/06/2026 |
11.70
|
2,200 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 24/06/2026 |
11.70
|
8,800 | 11.70 | 11.70 | 11.60 | 0 | 0 | 0 |
| 23/06/2026 |
11.80
|
11,500 | 11.80 | 12 | 11.80 | 0 | 0 | 0 |
| 22/06/2026 |
11.70
|
14,000 | 11.50 | 11.80 | 11.50 | 0 | 0 | 0 |
| 19/06/2026 |
11.60
|
13,200 | 11.50 | 11.70 | 11.50 | 0 | 0 | 0 |
| 18/06/2026 |
11.60
|
11,900 | 11.70 | 11.70 | 11.20 | 0 | 0 | 0 |
| 17/06/2026 |
11.60
|
27,500 | 11.70 | 11.80 | 11.40 | 0 | 0 | 0 |
| 16/06/2026 |
11.80
|
9,900 | 11.80 | 11.90 | 11.60 | 0 | 0 | 0 |
| 15/06/2026 |
11.80
|
6,700 | 11.90 | 12 | 11.70 | 0 | 0 | 0 |
| 12/06/2026 |
12
|
12,100 | 11.90 | 12 | 11.90 | 0 | 0 | 0 |
| 11/06/2026 |
11.90
|
22,400 | 11.80 | 11.90 | 11.70 | 0 | 0 | 0 |
| 10/06/2026 |
11.70
|
13,700 | 11.80 | 11.80 | 11.60 | 0 | 0 | 0 |
| 09/06/2026 |
11.70
|
17,700 | 11.60 | 11.80 | 11.50 | 0 | 0 | 0 |
| 08/06/2026 |
11.80
|
15,700 | 11.70 | 11.80 | 11.30 | 0 | 0 | 0 |
| 05/06/2026 |
11.70
|
17,000 | 11.90 | 12 | 11.70 | 0 | 0 | 0 |
| 04/06/2026 |
12
|
12,300 | 12 | 12.10 | 11.90 | 0 | 0 | 0 |
| 03/06/2026 |
11.90
|
14,400 | 11.80 | 12.10 | 11.70 | 0 | 0 | 0 |