| 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) |
-0.60 | -8% | 146,100 | -3,500 | 0.0 |
6.90
7.60
6.90
|
|
2 tháng
(2026-08-05) |
-1.30 | -15.85% | 274,600 | -16,000 | -0.1 |
6.90
8.30
6.90
|
|
3 tháng
(2026-07-06) |
-2.60 | -27.37% | 4,997,400 | -200 | 0.0 |
6.90
9.70
6.90
|
|
6 tháng
(2026-04-07) |
-1.10 | -13.75% | 25,568,000 | -200 | 0.0 |
6.90
10.60
6.90
|
|
12 tháng
(2025-10-09) |
-5 | -42.02% | 50,568,200 | -468,300 | -5.4 |
6.90
12.20
6.90
|
|
24 tháng
(2024-10-14) |
-3.20 | -31.68% | 160,796,211 | -962,300 | -9.6 |
6.90
12.20
6.90
|
|
36 tháng
(2023-10-20) |
1.30 | 23.21% | 297,500,945 | -192,300 | -2.0 |
4.70
12.20
6.90
|
|
60 tháng
(2021-11-01) |
-15.50 | -69.20% | 944,041,391 | -175,062 | -1.0 |
3.60
28.10
6.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
6.90
|
2,800 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 22/10/2026 |
6.90
|
9,300 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 21/10/2026 |
6.90
|
18,600 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 20/10/2026 |
6.70
|
5,400 | 6.60 | 6.70 | 6.60 | 200 | 0 | 0 |
| 19/10/2026 |
6.70
|
2,100 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 16/10/2026 |
6.70
|
6,400 | 6.70 | 6.70 | 6.60 | 100 | 0 | 0 |
| 15/10/2026 |
6.70
|
10,000 | 6.50 | 6.70 | 6.50 | 500 | 0 | 0 |
| 14/10/2026 |
6.70
|
5,300 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 13/10/2026 |
6.70
|
8,400 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 12/10/2026 |
6.70
|
8,000 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 09/10/2026 |
6.70
|
8,200 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 08/10/2026 |
6.70
|
1,700 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 07/10/2026 |
6.80
|
8,100 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 06/10/2026 |
6.80
|
5,400 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 05/10/2026 |
6.90
|
6,500 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 02/10/2026 |
6.90
|
4,500 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 01/10/2026 |
6.90
|
15,100 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 30/09/2026 |
6.90
|
2,000 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 29/09/2026 |
7
|
7,800 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 28/09/2026 |
7
|
2,300 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
| 25/09/2026 |
7.10
|
2,800 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 24/09/2026 |
7.20
|
2,200 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 23/09/2026 |
7.20
|
6,200 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 22/09/2026 |
7.20
|
4,500 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 21/09/2026 |
7.20
|
3,000 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 18/09/2026 |
7.30
|
17,100 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 17/09/2026 |
7.30
|
8,100 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 16/09/2026 |
7.20
|
11,800 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 15/09/2026 |
7.40
|
2,100 | 7.90 | 7.90 | 7.40 | 0 | 0 | 0 |
| 14/09/2026 |
7.30
|
26,100 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 11/09/2026 |
7.50
|
4,200 | 7.20 | 7.60 | 7.20 | 0 | 200 | 0.0 |
| 10/09/2026 |
7.50
|
3,500 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 09/09/2026 |
7.50
|
1,200 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 08/09/2026 |
7.50
|
3,100 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 07/09/2026 |
7.60
|
800 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 04/09/2026 |
7.50
|
17,700 | 7.70 | 7.70 | 7.40 | 0 | 3,300 | 0.0 |
| 03/09/2026 |
7.70
|
9,500 | 7.70 | 7.70 | 7.60 | 0 | 400 | 0.0 |
| 28/08/2026 |
7.80
|
3,300 | 7.80 | 7.80 | 7.70 | 0 | 1,400 | 0.0 |
| 27/08/2026 |
7.80
|
1,300 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 26/08/2026 |
7.80
|
1,700 | 7.80 | 7.80 | 7.80 | 0 | 200 | 0.0 |
| 25/08/2026 |
7.90
|
8,100 | 7.20 | 8 | 7.20 | 0 | 100 | 0.0 |
| 24/08/2026 |
8
|
15,200 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
| 21/08/2026 |
8
|
8,600 | 7.60 | 8 | 7.50 | 0 | 0 | 0 |
| 20/08/2026 |
7.90
|
11,600 | 7.70 | 7.90 | 7.20 | 0 | 0 | 0 |
| 19/08/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 18/08/2026 |
8
|
2,800 | 7.90 | 8 | 7.90 | 0 | 200 | 0.0 |
| 17/08/2026 |
8
|
2,400 | 7.80 | 8 | 7.70 | 0 | 1,000 | 0.0 |
| 14/08/2026 |
8
|
4,800 | 7.90 | 8 | 7.80 | 0 | 1,800 | 0.0 |
| 13/08/2026 |
8
|
6,000 | 8 | 8 | 8 | 0 | 800 | 0.0 |
| 12/08/2026 |
8
|
11,300 | 8.10 | 8.10 | 8 | 0 | 900 | 0.0 |
| 11/08/2026 |
8.20
|
19,600 | 8 | 8.20 | 7.90 | 0 | 3,500 | 0.0 |
| 10/08/2026 |
8.20
|
5,900 | 8.60 | 8.60 | 8 | 0 | 1,000 | 0.0 |
| 07/08/2026 |
8.30
|
2,500 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
| 06/08/2026 |
8.20
|
8,800 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 05/08/2026 |
8.20
|
5,100 | 8.70 | 8.70 | 8.20 | 0 | 1,200 | 0.0 |
| 04/08/2026 |
8.20
|
5,800 | 8.40 | 8.40 | 8 | 100 | 1,100 | 0.0 |
| 03/08/2026 |
8.40
|
6,400 | 8.30 | 8.50 | 7.80 | 500 | 0 | 0.0 |
| 31/07/2026 |
8.30
|
5,500 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 30/07/2026 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 29/07/2026 |
8.30
|
11,200 | 8 | 8.30 | 7.90 | 0 | 0 | 0 |
| 28/07/2026 |
8.70
|
5,200 | 7.40 | 8.70 | 7.40 | 0 | 0 | 0 |
| 27/07/2026 |
8
|
2,200 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 24/07/2026 |
8
|
12,600 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 23/07/2026 |
8.20
|
9,800 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 22/07/2026 |
8.20
|
20,300 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 21/07/2026 |
8.40
|
1,200 | 8.60 | 8.80 | 8.40 | 0 | 0 | 0 |
| 20/07/2026 |
8.40
|
9,600 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 17/07/2026 |
8.60
|
12,400 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 16/07/2026 |
8.60
|
35,800 | 8.60 | 8.60 | 8.30 | 16,300 | 0 | 0.1 |
| 15/07/2026 |
8.60
|
5,200 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 14/07/2026 |
8.70
|
6,800 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 13/07/2026 |
8.70
|
42,000 | 9.20 | 9.20 | 8.60 | 0 | 0 | 0 |
| 10/07/2026 |
9.20
|
26,600 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
| 09/07/2026 |
9.50
|
471,700 | 9 | 9.70 | 9 | 0 | 0 | 0 |
| 08/07/2026 |
9.50
|
484,400 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 |
| 07/07/2026 |
9.70
|
1,542,200 | 9.50 | 9.90 | 9.40 | 0 | 0 | 0 |
| 06/07/2026 |
9.50
|
2,005,800 | 10 | 10.20 | 9.50 | 0 | 0 | 0 |
| 03/07/2026 |
10.20
|
2,064,600 | 10.20 | 10.40 | 9.90 | 0 | 0 | 0 |
| 02/07/2026 |
8.30
|
48,600 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 01/07/2026 |
10
|
2,086,700 | 10.30 | 10.50 | 9.90 | 0 | 0 | 0 |
| 30/06/2026 |
10
|
509,900 | 10.30 | 10.70 | 10 | 0 | 0 | 0 |
| 29/06/2026 |
10.30
|
1,750,500 | 10.60 | 10.90 | 10 | 0 | 0 | 0 |
| 26/06/2026 |
10.60
|
2,103,900 | 10.50 | 10.90 | 10.50 | 0 | 6,100 | -0.1 |
| 25/06/2026 |
10.50
|
1,959,000 | 10.40 | 10.90 | 10.40 | 0 | 0 | 0 |
| 24/06/2026 |
10.40
|
1,915,700 | 9.90 | 10.50 | 9.80 | 0 | 22,100 | -0.2 |
| 23/06/2026 |
10
|
466,900 | 9.80 | 10.10 | 9.70 | 6,100 | 0 | 0.1 |
| 22/06/2026 |
9.90
|
240,700 | 9.60 | 9.90 | 9.60 | 0 | 0 | 0 |
| 19/06/2026 |
9.70
|
109,500 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 |
| 18/06/2026 |
9.70
|
125,200 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
| 17/06/2026 |
9.60
|
96,300 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
| 16/06/2026 |
9.60
|
274,800 | 9.30 | 9.60 | 9.30 | 0 | 0 | 0 |
| 15/06/2026 |
9.30
|
342,000 | 9.20 | 9.30 | 9 | 6,200 | 0 | 0.1 |
| 12/06/2026 |
9.20
|
259,400 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 11/06/2026 |
8.90
|
597,000 | 8.60 | 9 | 8.60 | 8,900 | 0 | 0.1 |
| 10/06/2026 |
8.70
|
303,000 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 09/06/2026 |
8.70
|
105,900 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 08/06/2026 |
8.50
|
237,800 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
| 05/06/2026 |
8.50
|
150,300 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 04/06/2026 |
8.60
|
403,100 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 03/06/2026 |
8.60
|
187,600 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |