| 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) |
-1.10 | -15.28% | 1,269,500 | -11,600 | -0.1 |
6.10
7.20
7.10
|
|
2 tháng
(2026-08-05) |
-1.30 | -17.57% | 3,135,500 | -9,600 | -0.1 |
6.10
7.50
7.10
|
|
3 tháng
(2026-07-06) |
-2.10 | -25.61% | 4,868,900 | -1,300 | 0.0 |
6.10
8.20
7.10
|
|
6 tháng
(2026-04-07) |
-1.90 | -23.75% | 12,284,600 | -25,800 | -0.2 |
6.10
9
7.10
|
|
12 tháng
(2025-10-09) |
-4.92 | -44.65% | 38,238,800 | -55,200 | -0.7 |
6.10
11.12
7.10
|
|
24 tháng
(2024-10-14) |
-2.36 | -27.85% | 190,096,695 | -42,400 | -1.1 |
6.10
14.16
7.10
|
|
36 tháng
(2023-10-20) |
-10.43 | -63.10% | 320,133,070 | -71,600 | -1.7 |
5.54
21.57
7.10
|
|
60 tháng
(2021-11-01) |
-12.95 | -67.99% | 453,832,709 | -87,190 | -2.3 |
3.66
27.28
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
7.10
|
118,800 | 7 | 7.10 | 6.90 | 0 | 2,000 | 0 |
| 22/10/2026 |
7
|
50,000 | 7.10 | 7.10 | 6.90 | 0 | 200 | 0 |
| 21/10/2026 |
7
|
77,900 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
| 20/10/2026 |
6.70
|
65,100 | 7 | 7 | 6.70 | 200 | 0 | 0 |
| 19/10/2026 |
6.90
|
148,100 | 6.70 | 7 | 6.70 | 6,900 | 0 | 0 |
| 16/10/2026 |
6.70
|
30,100 | 6.60 | 6.80 | 6.60 | 2,200 | 0 | 0 |
| 15/10/2026 |
6.70
|
52,100 | 6.70 | 6.70 | 6.50 | 1,500 | 0 | 0 |
| 14/10/2026 |
6.60
|
232,200 | 6.40 | 6.60 | 6.40 | 0 | 5,200 | 0 |
| 13/10/2026 |
6.50
|
22,400 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
| 12/10/2026 |
6.60
|
15,100 | 6.70 | 6.70 | 6.60 | 2,000 | 0 | 0 |
| 09/10/2026 |
6.70
|
92,600 | 6.50 | 6.70 | 6.30 | 3,200 | 0 | 0 |
| 08/10/2026 |
6.60
|
136,700 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
| 07/10/2026 |
6.40
|
115,100 | 6.10 | 6.40 | 6 | 0 | 0 | 0 |
| 06/10/2026 |
6.20
|
73,300 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 05/10/2026 |
6.30
|
27,900 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 02/10/2026 |
6.10
|
201,400 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
| 01/10/2026 |
6.30
|
122,300 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
| 30/09/2026 |
6.50
|
44,400 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
| 29/09/2026 |
6.50
|
46,000 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 28/09/2026 |
6.50
|
101,200 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
| 25/09/2026 |
6.70
|
77,500 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
| 24/09/2026 |
6.80
|
129,000 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 23/09/2026 |
6.90
|
54,700 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 22/09/2026 |
6.90
|
23,700 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 21/09/2026 |
6.90
|
32,800 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 18/09/2026 |
7
|
54,700 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 17/09/2026 |
7
|
26,000 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 16/09/2026 |
6.90
|
55,100 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 15/09/2026 |
6.90
|
54,300 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 14/09/2026 |
6.80
|
41,000 | 7 | 7.10 | 6.80 | 0 | 300 | 0.0 |
| 11/09/2026 |
7.10
|
74,300 | 7 | 7.10 | 6.90 | 0 | 200 | 0.0 |
| 10/09/2026 |
7.10
|
43,800 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 09/09/2026 |
7.20
|
41,700 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 08/09/2026 |
7.20
|
6,700 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 07/09/2026 |
7.20
|
26,100 | 7 | 7.20 | 7 | 0 | 7,900 | -0.1 |
| 04/09/2026 |
7.20
|
12,800 | 7.20 | 7.20 | 7.10 | 0 | 3,200 | 0.0 |
| 03/09/2026 |
7.20
|
60,000 | 7.20 | 7.20 | 7 | 0 | 2,100 | 0.0 |
| 28/08/2026 |
7.10
|
80,800 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 27/08/2026 |
7.30
|
39,600 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 26/08/2026 |
7.10
|
79,900 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 25/08/2026 |
7.30
|
124,300 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 24/08/2026 |
7.50
|
95,700 | 7.40 | 7.50 | 7.30 | 2,200 | 0 | 0.0 |
| 21/08/2026 |
7.40
|
62,900 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 20/08/2026 |
7.30
|
51,000 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 19/08/2026 |
7.30
|
76,600 | 7.40 | 7.40 | 7.10 | 8,200 | 0 | 0.1 |
| 18/08/2026 |
7.40
|
44,500 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 17/08/2026 |
7.40
|
43,700 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 14/08/2026 |
7.30
|
179,200 | 7.30 | 7.40 | 7.10 | 1,500 | 0 | 0.0 |
| 13/08/2026 |
7.30
|
122,300 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 12/08/2026 |
7.20
|
168,500 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 11/08/2026 |
7.20
|
55,900 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 10/08/2026 |
7.30
|
77,700 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 07/08/2026 |
7.30
|
163,000 | 7.10 | 7.40 | 7 | 1,600 | 0 | 0.0 |
| 06/08/2026 |
7.30
|
260,600 | 7.30 | 7.30 | 7.20 | 0 | 8,900 | -0.1 |
| 05/08/2026 |
7.40
|
79,800 | 7.50 | 7.50 | 7.30 | 0 | 500 | 0.0 |
| 04/08/2026 |
7.40
|
30,900 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 03/08/2026 |
7.30
|
125,500 | 7.10 | 7.50 | 7.10 | 0 | 0 | 0 |
| 31/07/2026 |
7.10
|
53,500 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| 30/07/2026 |
7.30
|
115,300 | 7.20 | 7.40 | 7.10 | 9,400 | 0 | 0.1 |
| 29/07/2026 |
7.30
|
91,400 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
| 28/07/2026 |
7.20
|
150,300 | 7.20 | 7.30 | 6.80 | 0 | 2,400 | 0.0 |
| 27/07/2026 |
7.20
|
131,700 | 7.50 | 7.50 | 7.20 | 0 | 3,200 | 0.0 |
| 24/07/2026 |
7.50
|
105,300 | 7.80 | 7.80 | 7.40 | 0 | 6,300 | 0.0 |
| 23/07/2026 |
7.60
|
57,300 | 7.60 | 7.70 | 7.20 | 2,400 | 600 | 0.0 |
| 22/07/2026 |
7.70
|
81,000 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 21/07/2026 |
7.80
|
44,500 | 7.60 | 7.80 | 7.60 | 4,800 | 700 | 0.0 |
| 20/07/2026 |
7.60
|
91,000 | 8 | 8 | 7.30 | 0 | 0 | 0 |
| 17/07/2026 |
8
|
72,700 | 7.70 | 8 | 7.60 | 0 | 6,200 | 0.0 |
| 16/07/2026 |
7.70
|
62,700 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| 15/07/2026 |
7.90
|
66,900 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 14/07/2026 |
7.90
|
57,600 | 7.90 | 8 | 7.80 | 12,200 | 0 | 0.1 |
| 13/07/2026 |
8
|
91,200 | 8 | 8 | 7.80 | 0 | 8,200 | -0.1 |
| 10/07/2026 |
8.10
|
55,700 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 09/07/2026 |
8.10
|
60,200 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 08/07/2026 |
8.20
|
69,200 | 8.10 | 8.20 | 8 | 8,100 | 0 | 0.1 |
| 07/07/2026 |
8.20
|
54,600 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 06/07/2026 |
8.20
|
64,900 | 8.10 | 8.20 | 8 | 0 | 1,000 | 0.0 |
| 03/07/2026 |
8.20
|
95,300 | 8.10 | 8.20 | 8 | 0 | 1,400 | 0.0 |
| 02/07/2026 |
8.10
|
131,400 | 8.40 | 8.50 | 8.10 | 0 | 25,000 | -0.2 |
| 01/07/2026 |
8.20
|
64,700 | 8.20 | 8.30 | 8.10 | 700 | 0 | 0.0 |
| 30/06/2026 |
8.30
|
81,000 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 29/06/2026 |
8.30
|
95,700 | 8.30 | 8.30 | 8 | 1,800 | 0 | 0.0 |
| 26/06/2026 |
8.30
|
87,400 | 8 | 8.40 | 8 | 0 | 0 | 0 |
| 25/06/2026 |
8.40
|
133,100 | 8.10 | 8.40 | 8 | 0 | 100 | 0.0 |
| 24/06/2026 |
8.20
|
77,300 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 23/06/2026 |
8.10
|
74,800 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
| 22/06/2026 |
8.40
|
82,200 | 8.50 | 8.50 | 8.20 | 0 | 1,500 | 0.0 |
| 19/06/2026 |
8.30
|
153,200 | 8.40 | 8.80 | 8.30 | 100 | 12,300 | -0.1 |
| 18/06/2026 |
8.20
|
192,000 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 17/06/2026 |
8.50
|
152,000 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 16/06/2026 |
8.60
|
151,300 | 8.60 | 8.70 | 8.40 | 5,800 | 0 | 0.0 |
| 15/06/2026 |
8.60
|
98,700 | 8.50 | 8.60 | 8.30 | 0 | 3,500 | 0.0 |
| 12/06/2026 |
8.50
|
271,500 | 8.70 | 8.70 | 8.30 | 0 | 3,500 | 0.0 |
| 11/06/2026 |
8.60
|
48,000 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 10/06/2026 |
8.80
|
490,400 | 8.40 | 9 | 8.40 | 1,000 | 0 | 0.0 |
| 09/06/2026 |
8.50
|
164,700 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 08/06/2026 |
8.40
|
109,300 | 8.30 | 8.40 | 8.20 | 0 | 3,500 | 0.0 |
| 05/06/2026 |
8.40
|
41,900 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 04/06/2026 |
8.40
|
67,500 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 03/06/2026 |
8.40
|
62,500 | 8.30 | 8.40 | 8.20 | 2,600 | 0 | 0.0 |