| 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) |
-2.32 | -28.50% | 3,086,600 | -215,947 | 0 |
5.82
8.14
7.61
|
|
2 tháng
(2026-08-05) |
-2.58 | -30.71% | 4,690,100 | -215,947 | 0 |
5.82
8.44
7.61
|
|
3 tháng
(2026-07-06) |
-2.19 | -27.34% | 6,702,300 | -215,947 | 0 |
5.82
8.44
7.61
|
|
6 tháng
(2026-04-07) |
-4.28 | -42.38% | 14,986,400 | -215,947 | 0 |
5.82
10.45
7.61
|
|
12 tháng
(2025-10-09) |
-7.63 | -56.73% | 33,818,800 | -215,947 | 0 |
5.82
13.45
7.61
|
|
24 tháng
(2024-10-14) |
-11.04 | -65.48% | 147,132,100 | -215,947 | 0 |
5.82
18.52
7.61
|
|
36 tháng
(2023-10-20) |
-7.46 | -56.16% | 297,462,600 | -215,947 | 0 |
5.82
20.10
7.61
|
|
60 tháng
(2021-11-01) |
-10.81 | -65.01% | 464,226,300 | -215,947 | 0 |
5.82
25.24
7.61
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
7.61
|
117,200 | 7.55 | 7.75 | 7.40 | 3,600 | 39,700 | 0 |
| 22/10/2026 |
7.55
|
234,800 | 7.55 | 7.88 | 7.32 | 900 | 82,300 | 0 |
| 21/10/2026 |
7.55
|
421,100 | 8 | 8.03 | 7.45 | 7,335 | 6,600 | 0 |
| 20/10/2026 |
7.74
|
768,600 | 7.20 | 7.74 | 7.20 | 100 | 425,150 | 0 |
| 19/10/2026 |
7.24
|
283,100 | 6.84 | 7.24 | 6.84 | 22,000 | 8,000 | 0 |
| 16/10/2026 |
6.77
|
116,000 | 6.61 | 6.79 | 6.61 | 1,700 | 837 | 0 |
| 15/10/2026 |
6.61
|
102,800 | 6.43 | 6.79 | 6.43 | 1,800 | 0 | 0 |
| 14/10/2026 |
6.43
|
74,700 | 6.60 | 6.79 | 6.31 | 1,500 | 0 | 0 |
| 13/10/2026 |
6.56
|
124,600 | 6.50 | 6.80 | 6.50 | 0 | 30,019 | 0 |
| 12/10/2026 |
6.50
|
185,100 | 6.32 | 6.58 | 6.32 | 3,100 | 59,700 | 0 |
| 09/10/2026 |
6.32
|
169,700 | 6 | 6.35 | 5.93 | 4,400 | 5,000 | 0 |
| 08/10/2026 |
5.98
|
121,300 | 5.70 | 5.98 | 5.70 | 0 | 2,000 | 0 |
| 07/10/2026 |
5.66
|
81,200 | 5.71 | 5.71 | 5.60 | 0 | 0 | 0 |
| 06/10/2026 |
5.66
|
218,200 | 5.90 | 5.90 | 5.60 | 43,500 | 0 | 0 |
| 05/10/2026 |
5.95
|
134,900 | 5.83 | 5.97 | 5.43 | 1,200 | 60,163 | 0 |
| 02/10/2026 |
5.82
|
105,300 | 5.94 | 5.95 | 5.76 | 100 | 33,300 | 0 |
| 01/10/2026 |
5.86
|
137,000 | 6 | 6.01 | 5.75 | 100 | 38,700 | 0 |
| 30/09/2026 |
6
|
201,200 | 6.25 | 6.25 | 5.98 | 100 | 52,847 | 0 |
| 29/09/2026 |
6.12
|
95,000 | 6.35 | 6.39 | 6.12 | 100 | 28,600 | 0 |
| 28/09/2026 |
6.35
|
92,200 | 6.40 | 6.48 | 6.33 | 2,100 | 19,700 | 0 |
| 25/09/2026 |
6.40
|
139,500 | 6.40 | 6.66 | 6.40 | 400 | 45,700 | 0 |
| 24/09/2026 |
6.67
|
50,800 | 6.67 | 6.69 | 6.58 | 0 | 0 | 0 |
| 23/09/2026 |
6.67
|
71,000 | 6.71 | 6.71 | 6.62 | 0 | 0 | 0 |
| 22/09/2026 |
6.68
|
167,100 | 6.63 | 6.75 | 6.63 | 0 | 0 | 0 |
| 21/09/2026 |
6.62
|
152,900 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 18/09/2026 |
6.65
|
266,900 | 7.23 | 7.23 | 6.65 | 0 | 0 | 0 |
| 17/09/2026 |
7
|
474,500 | 7.60 | 7.60 | 7 | 0 | 0 | 0 |
| 16/09/2026 |
7.46
|
159,200 | 7.70 | 7.70 | 7.46 | 0 | 0 | 0 |
| 15/09/2026 |
7.70
|
310,600 | 7.82 | 7.89 | 7.69 | 0 | 0 | 0 |
| 14/09/2026 |
7.81
|
80,900 | 7.94 | 7.95 | 7.80 | 0 | 0 | 0 |
| 11/09/2026 |
7.94
|
40,900 | 8 | 8 | 7.92 | 0 | 0 | 0 |
| 10/09/2026 |
7.99
|
58,600 | 8.10 | 8.10 | 7.93 | 0 | 0 | 0 |
| 09/09/2026 |
8
|
83,500 | 8.05 | 8.08 | 7.99 | 0 | 0 | 0 |
| 08/09/2026 |
8.03
|
281,500 | 8.10 | 8.18 | 7.99 | 0 | 0 | 0 |
| 07/09/2026 |
8.14
|
59,800 | 8.16 | 8.40 | 8.11 | 0 | 0 | 0 |
| 04/09/2026 |
8.14
|
58,200 | 8.19 | 8.21 | 8.13 | 0 | 0 | 0 |
| 03/09/2026 |
8.19
|
59,400 | 8.23 | 8.24 | 8.19 | 0 | 0 | 0 |
| 28/08/2026 |
8.24
|
126,600 | 8.35 | 8.35 | 8.20 | 0 | 0 | 0 |
| 27/08/2026 |
8.30
|
37,600 | 8.31 | 8.32 | 8.28 | 0 | 0 | 0 |
| 26/08/2026 |
8.31
|
70,800 | 8.38 | 8.40 | 8.30 | 0 | 0 | 0 |
| 25/08/2026 |
8.42
|
40,400 | 8.42 | 8.44 | 8.35 | 0 | 0 | 0 |
| 24/08/2026 |
8.44
|
155,700 | 8.38 | 8.62 | 8.37 | 0 | 0 | 0 |
| 21/08/2026 |
8.38
|
71,500 | 8.38 | 8.38 | 8.30 | 0 | 0 | 0 |
| 20/08/2026 |
8.38
|
37,400 | 8.48 | 8.48 | 8.35 | 0 | 0 | 0 |
| 19/08/2026 |
8.36
|
20,600 | 8.36 | 8.39 | 8.32 | 0 | 0 | 0 |
| 18/08/2026 |
8.36
|
74,500 | 8.30 | 8.38 | 8.21 | 0 | 0 | 0 |
| 17/08/2026 |
8.30
|
111,500 | 8.48 | 8.48 | 8.30 | 0 | 0 | 0 |
| 14/08/2026 |
8.37
|
68,500 | 8.39 | 8.43 | 8.34 | 0 | 0 | 0 |
| 13/08/2026 |
8.39
|
56,300 | 8.39 | 8.46 | 8.39 | 0 | 0 | 0 |
| 12/08/2026 |
8.39
|
76,100 | 8.31 | 8.46 | 8.31 | 0 | 0 | 0 |
| 11/08/2026 |
8.34
|
68,500 | 8.40 | 8.44 | 8.30 | 0 | 0 | 0 |
| 10/08/2026 |
8.40
|
56,500 | 8.30 | 8.48 | 8.20 | 0 | 0 | 0 |
| 07/08/2026 |
8.22
|
208,700 | 8.45 | 8.48 | 8.21 | 0 | 0 | 0 |
| 06/08/2026 |
8.40
|
51,100 | 8.40 | 8.50 | 8.32 | 0 | 0 | 0 |
| 05/08/2026 |
8.40
|
211,800 | 8.30 | 8.58 | 8.30 | 0 | 0 | 0 |
| 04/08/2026 |
8.25
|
102,700 | 8.02 | 8.25 | 8.02 | 0 | 0 | 0 |
| 03/08/2026 |
8.08
|
81,900 | 8.10 | 8.10 | 7.97 | 0 | 0 | 0 |
| 31/07/2026 |
8.10
|
10,000 | 8.12 | 8.15 | 8.06 | 0 | 0 | 0 |
| 30/07/2026 |
8.15
|
43,500 | 7.95 | 8.19 | 7.90 | 0 | 0 | 0 |
| 29/07/2026 |
7.95
|
33,300 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 28/07/2026 |
8
|
175,000 | 7.86 | 8 | 7.70 | 0 | 0 | 0 |
| 27/07/2026 |
7.86
|
197,600 | 8.12 | 8.20 | 7.86 | 0 | 0 | 0 |
| 24/07/2026 |
8.12
|
60,300 | 8 | 8.16 | 8 | 0 | 0 | 0 |
| 23/07/2026 |
8.06
|
129,300 | 8.15 | 8.15 | 8 | 0 | 0 | 0 |
| 22/07/2026 |
8.16
|
59,300 | 8.01 | 8.18 | 8 | 0 | 0 | 0 |
| 21/07/2026 |
8.15
|
166,000 | 8.15 | 8.20 | 7.90 | 0 | 0 | 0 |
| 20/07/2026 |
8.15
|
104,800 | 8.14 | 8.26 | 8.10 | 0 | 0 | 0 |
| 17/07/2026 |
8.14
|
60,400 | 8.19 | 8.20 | 8.14 | 0 | 0 | 0 |
| 16/07/2026 |
8.19
|
109,400 | 8.20 | 8.24 | 8.17 | 0 | 0 | 0 |
| 15/07/2026 |
8.22
|
74,000 | 8.30 | 8.36 | 8.21 | 0 | 0 | 0 |
| 14/07/2026 |
8.27
|
36,100 | 8.16 | 8.27 | 8.12 | 0 | 0 | 0 |
| 13/07/2026 |
8.16
|
102,800 | 8.32 | 8.32 | 8.10 | 0 | 0 | 0 |
| 10/07/2026 |
8.32
|
72,900 | 8.36 | 8.48 | 8.30 | 0 | 0 | 0 |
| 09/07/2026 |
8.36
|
203,000 | 8.18 | 8.60 | 8.18 | 0 | 0 | 0 |
| 08/07/2026 |
8.18
|
54,300 | 8.08 | 8.19 | 8 | 0 | 0 | 0 |
| 07/07/2026 |
8.08
|
60,000 | 8 | 8.12 | 8 | 0 | 0 | 0 |
| 06/07/2026 |
8.01
|
75,600 | 8 | 8.17 | 7.99 | 0 | 0 | 0 |
| 03/07/2026 |
8.04
|
62,300 | 8 | 8.14 | 8 | 0 | 0 | 0 |
| 02/07/2026 |
8.03
|
465,000 | 8.15 | 8.17 | 7.98 | 0 | 0 | 0 |
| 01/07/2026 |
8.15
|
309,700 | 8.37 | 8.37 | 8.15 | 0 | 0 | 0 |
| 30/06/2026 |
8.20
|
396,400 | 8.20 | 8.40 | 8.12 | 0 | 0 | 0 |
| 29/06/2026 |
8.21
|
251,700 | 8.45 | 8.50 | 8.20 | 0 | 0 | 0 |
| 26/06/2026 |
8.50
|
349,800 | 8.83 | 8.83 | 8.45 | 0 | 0 | 0 |
| 25/06/2026 |
8.80
|
178,200 | 8.80 | 8.89 | 8.78 | 0 | 0 | 0 |
| 24/06/2026 |
8.88
|
52,300 | 8.74 | 8.90 | 8.74 | 0 | 0 | 0 |
| 23/06/2026 |
8.90
|
82,600 | 8.89 | 8.95 | 8.82 | 0 | 0 | 0 |
| 22/06/2026 |
8.95
|
319,800 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 19/06/2026 |
9
|
106,500 | 9.10 | 9.10 | 8.95 | 0 | 0 | 0 |
| 18/06/2026 |
9.10
|
239,700 | 9.20 | 9.28 | 8.81 | 0 | 0 | 0 |
| 17/06/2026 |
9.16
|
76,100 | 9.20 | 9.20 | 9.05 | 0 | 0 | 0 |
| 16/06/2026 |
9.20
|
159,000 | 9.15 | 9.35 | 9.14 | 0 | 0 | 0 |
| 15/06/2026 |
9.14
|
54,100 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 12/06/2026 |
9.20
|
51,000 | 9.23 | 9.24 | 9.11 | 0 | 0 | 0 |
| 11/06/2026 |
9.22
|
76,100 | 9.17 | 9.30 | 9.17 | 0 | 0 | 0 |
| 10/06/2026 |
9.30
|
25,700 | 9.48 | 9.48 | 9.21 | 0 | 0 | 0 |
| 09/06/2026 |
9.38
|
139,600 | 9.22 | 9.49 | 9.20 | 0 | 0 | 0 |
| 08/06/2026 |
9.22
|
59,800 | 9.46 | 9.46 | 9.22 | 0 | 0 | 0 |
| 05/06/2026 |
9.46
|
39,100 | 9.55 | 9.56 | 9.41 | 0 | 0 | 0 |
| 04/06/2026 |
9.55
|
15,700 | 9.48 | 9.55 | 9.47 | 0 | 0 | 0 |
| 03/06/2026 |
9.55
|
51,700 | 9.59 | 9.60 | 9.43 | 0 | 0 | 0 |