| 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) |
1.90 | 31.15% | 3,249,200 | -6,300 | 0.0 |
6.10
8.60
7.50
|
|
2 tháng
(2026-08-05) |
-0.60 | -6.98% | 5,658,800 | -15,800 | -0.1 |
6.10
8.60
7.50
|
|
3 tháng
(2026-07-06) |
1 | 14.29% | 16,305,200 | -13,400 | -0.1 |
6
10.50
7.50
|
|
6 tháng
(2026-04-07) |
4.10 | 105.13% | 18,520,700 | -1,800 | -0.1 |
3.30
10.50
7.50
|
|
12 tháng
(2025-10-09) |
2.90 | 56.86% | 21,476,200 | -9,100 | -0.1 |
3.30
10.50
7.50
|
|
24 tháng
(2024-10-14) |
1.50 | 23.08% | 28,524,982 | 5,400 | 0.0 |
3.30
10.50
7.50
|
|
36 tháng
(2023-10-20) |
1.30 | 19.40% | 28,830,030 | 5,390 | 0.0 |
3.30
10.50
7.50
|
|
60 tháng
(2021-11-01) |
-9.80 | -55.06% | 32,329,187 | -2,110 | -0.1 |
3.30
17.90
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
7.50
|
188,900 | 7.90 | 8 | 7.50 | 0 | 0 | 0 |
| 22/10/2026 |
7.90
|
76,000 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 21/10/2026 |
7.80
|
132,700 | 7.80 | 8.20 | 7.60 | 0 | 0 | 0 |
| 20/10/2026 |
7.90
|
92,900 | 7.90 | 7.90 | 7.40 | 0 | 0 | 0 |
| 19/10/2026 |
8
|
108,100 | 8.20 | 8.30 | 7.90 | 0 | 0 | 0 |
| 16/10/2026 |
8.30
|
73,900 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
| 15/10/2026 |
8.30
|
110,100 | 8 | 8.50 | 8 | 0 | 0 | 0 |
| 14/10/2026 |
8.10
|
126,400 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 13/10/2026 |
8.50
|
298,700 | 8.20 | 8.80 | 8 | 0 | 0 | 0 |
| 12/10/2026 |
8
|
130,200 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| 09/10/2026 |
8
|
145,200 | 8.20 | 8.30 | 7.90 | 0 | 0 | 0 |
| 08/10/2026 |
8.10
|
518,300 | 8.60 | 9.20 | 8 | 0 | 0 | 0 |
| 07/10/2026 |
8.50
|
141,200 | 8.30 | 8.80 | 8.30 | 0 | 0 | 0 |
| 06/10/2026 |
8.30
|
300,100 | 7.60 | 8.30 | 7.40 | 0 | 0 | 0 |
| 05/10/2026 |
7.60
|
159,400 | 8.10 | 8.40 | 7.50 | 0 | 0 | 0 |
| 02/10/2026 |
8
|
273,400 | 8.50 | 9.20 | 8 | 0 | 0 | 0 |
| 01/10/2026 |
8.60
|
411,300 | 8.40 | 8.80 | 8.30 | 0 | 0 | 0 |
| 30/09/2026 |
8
|
239,800 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
| 29/09/2026 |
7.30
|
80,700 | 7.40 | 7.60 | 7.20 | 0 | 0 | 0 |
| 28/09/2026 |
7.30
|
134,800 | 7.80 | 7.80 | 7.20 | 0 | 0 | 0 |
| 25/09/2026 |
7.80
|
221,400 | 7.90 | 8 | 7.40 | 0 | 0 | 0 |
| 24/09/2026 |
7.40
|
217,100 | 7 | 7.40 | 7 | 0 | 0 | 0 |
| 23/09/2026 |
6.80
|
81,300 | 6.80 | 7.10 | 6.60 | 0 | 0 | 0 |
| 22/09/2026 |
6.90
|
99,700 | 7.20 | 7.50 | 6.90 | 0 | 0 | 0 |
| 21/09/2026 |
7.20
|
120,700 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 18/09/2026 |
7.50
|
345,300 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 17/09/2026 |
6.90
|
42,600 | 6.50 | 6.90 | 6.40 | 0 | 0 | 0 |
| 16/09/2026 |
6.30
|
85,200 | 6.70 | 6.80 | 6.30 | 0 | 0 | 0 |
| 15/09/2026 |
6.80
|
101,800 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
| 14/09/2026 |
6.70
|
54,600 | 6.40 | 6.90 | 6.40 | 0 | 0 | 0 |
| 11/09/2026 |
6.40
|
117,500 | 7.10 | 7.10 | 6.40 | 0 | 300 | 0.0 |
| 10/09/2026 |
7.10
|
139,400 | 6.90 | 7.40 | 6.70 | 0 | 0 | 0 |
| 09/09/2026 |
6.90
|
227,100 | 6.90 | 7.30 | 6.80 | 0 | 3,900 | 0.0 |
| 08/09/2026 |
6.70
|
75,900 | 6.10 | 6.70 | 6.10 | 0 | 0 | 0 |
| 07/09/2026 |
6.10
|
70,000 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 04/09/2026 |
6.10
|
109,600 | 6.30 | 6.30 | 6 | 0 | 2,100 | 0.0 |
| 03/09/2026 |
6.30
|
112,100 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
| 28/08/2026 |
6.70
|
61,800 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 |
| 27/08/2026 |
6.70
|
62,500 | 6.90 | 6.90 | 6.50 | 6,000 | 0 | 0.0 |
| 26/08/2026 |
6.90
|
46,000 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 25/08/2026 |
6.90
|
177,900 | 7.10 | 7.10 | 6.80 | 0 | 6,300 | 0.0 |
| 24/08/2026 |
7.10
|
69,800 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 21/08/2026 |
7.10
|
68,600 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
| 20/08/2026 |
6.90
|
120,800 | 7.10 | 7.20 | 6.70 | 5,700 | 2,000 | 0.0 |
| 19/08/2026 |
7.10
|
103,500 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
| 18/08/2026 |
7.20
|
38,600 | 7.50 | 7.70 | 7.20 | 0 | 600 | 0.0 |
| 17/08/2026 |
7.60
|
116,300 | 7.20 | 7.90 | 7.20 | 2,600 | 13,300 | -0.1 |
| 14/08/2026 |
7.20
|
154,300 | 7.70 | 7.70 | 7.10 | 0 | 0 | 0 |
| 13/08/2026 |
7.50
|
282,900 | 8.10 | 8.10 | 7.50 | 0 | 0 | 0 |
| 12/08/2026 |
7.90
|
80,700 | 7.70 | 8.10 | 7.70 | 0 | 4,300 | 0.0 |
| 11/08/2026 |
7.70
|
268,600 | 8.10 | 8.10 | 7.60 | 0 | 0 | 0 |
| 10/08/2026 |
8.10
|
150,200 | 8.60 | 8.90 | 8 | 0 | 0 | 0 |
| 07/08/2026 |
8.60
|
158,100 | 8.40 | 8.60 | 7.80 | 4,300 | 1,600 | 0.0 |
| 06/08/2026 |
8.40
|
141,500 | 8.80 | 8.80 | 7.90 | 0 | 0 | 0 |
| 05/08/2026 |
8.60
|
195,400 | 9.70 | 9.70 | 8.40 | 0 | 0 | 0 |
| 04/08/2026 |
8.90
|
158,300 | 8.20 | 8.90 | 7.80 | 1,600 | 0 | 0.0 |
| 03/08/2026 |
8.10
|
258,600 | 8.80 | 9 | 8 | 0 | 0 | 0 |
| 31/07/2026 |
8.80
|
437,100 | 9 | 9.40 | 8.40 | 0 | 12,600 | -0.1 |
| 30/07/2026 |
8.60
|
114,300 | 8.60 | 8.60 | 8 | 0 | 2,500 | 0.0 |
| 29/07/2026 |
7.90
|
101,700 | 7.20 | 7.90 | 7.20 | 0 | 0 | 0 |
| 28/07/2026 |
7.20
|
597,900 | 8 | 8 | 7.20 | 9,200 | 0 | 0.1 |
| 27/07/2026 |
7.90
|
306,500 | 8.20 | 8.80 | 7.90 | 16,000 | 0 | 0.1 |
| 24/07/2026 |
8.60
|
167,200 | 9.30 | 9.90 | 8.60 | 0 | 6,900 | -0.1 |
| 23/07/2026 |
9.20
|
557,200 | 9.10 | 10.20 | 8.60 | 0 | 10,000 | -0.1 |
| 22/07/2026 |
9.50
|
1,160,700 | 10.20 | 11 | 9.50 | 1,200 | 1,000 | 0.0 |
| 21/07/2026 |
10.50
|
536,800 | 10.60 | 11.40 | 10 | 6,900 | 900 | 0.1 |
| 20/07/2026 |
10.50
|
685,200 | 10.10 | 10.50 | 8.80 | 0 | 0 | 0 |
| 17/07/2026 |
9.60
|
605,800 | 9.60 | 9.60 | 9.20 | 900 | 900 | 0.0 |
| 16/07/2026 |
8.80
|
487,000 | 8.80 | 8.80 | 8.10 | 1,100 | 0 | 0.0 |
| 15/07/2026 |
8
|
725,700 | 7.30 | 8 | 7.30 | 400 | 0 | 0.0 |
| 14/07/2026 |
7.30
|
301,000 | 8.60 | 8.60 | 7.20 | 0 | 1,000 | 0.0 |
| 13/07/2026 |
7.90
|
971,700 | 7.90 | 7.90 | 7.50 | 900 | 500 | 0.0 |
| 10/07/2026 |
7.20
|
150,700 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
| 09/07/2026 |
6.60
|
144,800 | 6 | 6.60 | 5.80 | 0 | 0 | 0 |
| 08/07/2026 |
6
|
566,700 | 6.80 | 6.80 | 5.70 | 1,200 | 1,200 | 0.0 |
| 07/07/2026 |
6.30
|
480,000 | 7.40 | 7.40 | 6.30 | 0 | 0 | 0 |
| 06/07/2026 |
7
|
1,131,500 | 7.30 | 7.40 | 6.50 | 500 | 0 | 0.0 |
| 03/07/2026 |
6.80
|
623,000 | 6.80 | 6.80 | 6.50 | 1,200 | 0 | 0.0 |
| 02/07/2026 |
3.80
|
3,700 | 3.90 | 3.90 | 3.70 | 0 | 200 | 0.0 |
| 01/07/2026 |
5.70
|
481,700 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
| 30/06/2026 |
5.20
|
74,200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 29/06/2026 |
4.80
|
99,100 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 26/06/2026 |
4.40
|
72,900 | 4.10 | 4.40 | 4.10 | 0 | 1,400 | 0.0 |
| 25/06/2026 |
4
|
121,900 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
| 24/06/2026 |
3.70
|
13,700 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 23/06/2026 |
3.60
|
8,400 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 22/06/2026 |
3.70
|
11,800 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 19/06/2026 |
3.60
|
32,000 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 18/06/2026 |
3.80
|
37,700 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 17/06/2026 |
3.60
|
67,800 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 16/06/2026 |
3.40
|
24,600 | 3.60 | 3.60 | 3.40 | 200 | 0 | 0.0 |
| 15/06/2026 |
3.30
|
7,000 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 12/06/2026 |
3.40
|
1,700 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 11/06/2026 |
3.40
|
4,900 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 10/06/2026 |
3.50
|
4,700 | 3.40 | 3.50 | 3.40 | 100 | 0 | 0.0 |
| 09/06/2026 |
3.50
|
11,600 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 08/06/2026 |
3.40
|
12,700 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 05/06/2026 |
3.40
|
14,800 | 3.60 | 3.60 | 3.30 | 100 | 0 | 0.0 |
| 04/06/2026 |
3.30
|
3,500 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 03/06/2026 |
3.40
|
9,200 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |