| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
0.10 | 1.35% | 17,200 | 0 | 0 |
6.96
7.50
7.49
|
|
2 tháng
(2026-06-04) |
0.10 | 1.35% | 76,100 | 0 | 0 |
6.96
7.90
7.49
|
|
3 tháng
(2026-05-05) |
-0.75 | -9.09% | 452,400 | 0 | 0 |
6.96
8.49
7.49
|
|
6 tháng
(2026-02-04) |
-3.20 | -29.91% | 1,388,400 | 0 | 0 |
6.96
10.70
7.49
|
|
12 tháng
(2025-08-08) |
-8.31 | -52.57% | 6,684,700 | 0 | 0 |
6.96
17.74
7.49
|
|
24 tháng
(2024-08-13) |
-10.34 | -57.96% | 18,377,600 | 0 | 0 |
6.96
24.15
7.49
|
|
36 tháng
(2024-07-30) |
-9.86 | -56.79% | 18,380,600 | 0 | 0 |
6.96
24.15
7.49
|
|
60 tháng
(2024-07-30) |
-9.86 | -56.79% | 18,380,600 | 0 | 0 |
6.96
24.15
7.49
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2026 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 03/08/2026 |
7.49
|
400 | 7.45 | 7.49 | 7.45 | 0 | 0 | 0 |
| 31/07/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 30/07/2026 |
7.50
|
1,000 | 7.10 | 7.50 | 7.05 | 0 | 0 | 0 |
| 29/07/2026 |
7.29
|
400 | 7.06 | 7.29 | 7.06 | 0 | 0 | 0 |
| 28/07/2026 |
7.29
|
200 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 27/07/2026 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 24/07/2026 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 23/07/2026 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 22/07/2026 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 21/07/2026 |
7.29
|
2,100 | 6.76 | 7.29 | 6.75 | 0 | 0 | 0 |
| 20/07/2026 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 17/07/2026 |
7.20
|
900 | 6.96 | 7.20 | 6.96 | 0 | 0 | 0 |
| 16/07/2026 |
6.96
|
6,600 | 7.40 | 7.49 | 6.96 | 0 | 0 | 0 |
| 15/07/2026 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 14/07/2026 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 13/07/2026 |
7.48
|
200 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 10/07/2026 |
7.49
|
500 | 7.44 | 7.49 | 7.44 | 0 | 0 | 0 |
| 09/07/2026 |
7.49
|
600 | 7.11 | 7.49 | 7.11 | 0 | 0 | 0 |
| 08/07/2026 |
7.40
|
2,800 | 7.15 | 7.40 | 7.15 | 0 | 0 | 0 |
| 07/07/2026 |
7.49
|
600 | 7.10 | 7.49 | 7.05 | 0 | 0 | 0 |
| 06/07/2026 |
7.40
|
1,100 | 7.40 | 7.40 | 7.35 | 0 | 0 | 0 |
| 03/07/2026 |
7.40
|
800 | 7.22 | 7.40 | 7.22 | 0 | 0 | 0 |
| 02/07/2026 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 01/07/2026 |
7.47
|
1,300 | 7.16 | 7.47 | 7.16 | 0 | 0 | 0 |
| 30/06/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 29/06/2026 |
7.50
|
6,400 | 7.10 | 7.57 | 7.10 | 0 | 0 | 0 |
| 26/06/2026 |
7.09
|
5,100 | 7.16 | 7.60 | 7 | 0 | 0 | 0 |
| 25/06/2026 |
7.50
|
1,500 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 24/06/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 23/06/2026 |
7.60
|
2,200 | 7.59 | 7.60 | 7.50 | 0 | 0 | 0 |
| 22/06/2026 |
7.59
|
1,600 | 7.60 | 7.60 | 7.59 | 0 | 0 | 0 |
| 19/06/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 18/06/2026 |
7.60
|
26,200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 17/06/2026 |
7.60
|
1,500 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 16/06/2026 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 15/06/2026 |
7.69
|
1,600 | 7.90 | 7.90 | 7.69 | 0 | 0 | 0 |
| 12/06/2026 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 11/06/2026 |
7.66
|
200 | 7.68 | 7.68 | 7.66 | 0 | 0 | 0 |
| 10/06/2026 |
7.70
|
900 | 7.69 | 7.70 | 7.69 | 0 | 0 | 0 |
| 09/06/2026 |
7.70
|
300 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 08/06/2026 |
7.70
|
1,000 | 7.02 | 7.80 | 7.02 | 0 | 0 | 0 |
| 05/06/2026 |
7.40
|
6,600 | 7.45 | 7.68 | 7.40 | 0 | 0 | 0 |
| 04/06/2026 |
7.40
|
1,400 | 7.50 | 7.80 | 7.40 | 0 | 0 | 0 |
| 03/06/2026 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 02/06/2026 |
7.89
|
300 | 7.40 | 7.89 | 7.40 | 0 | 0 | 0 |
| 01/06/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 29/05/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 28/05/2026 |
7.90
|
131,500 | 7.60 | 7.95 | 7.60 | 0 | 0 | 0 |
| 27/05/2026 |
7.60
|
3,200 | 7.41 | 7.85 | 7.35 | 0 | 0 | 0 |
| 26/05/2026 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 25/05/2026 |
7.85
|
1,400 | 7.85 | 7.86 | 7.41 | 0 | 0 | 0 |
| 22/05/2026 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 21/05/2026 |
7.90
|
700 | 7.45 | 7.90 | 7.45 | 0 | 0 | 0 |
| 20/05/2026 |
7.99
|
15,500 | 7.80 | 7.99 | 7.26 | 0 | 0 | 0 |
| 19/05/2026 |
7.80
|
3,100 | 7.66 | 8 | 7.66 | 0 | 0 | 0 |
| 18/05/2026 |
7.90
|
40,000 | 8 | 8 | 7.50 | 0 | 0 | 0 |
| 15/05/2026 |
7.90
|
1,300 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 14/05/2026 |
7.90
|
3,200 | 7.85 | 8.10 | 7.85 | 0 | 0 | 0 |
| 13/05/2026 |
8.10
|
131,700 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 12/05/2026 |
8.10
|
5,700 | 8.10 | 8.10 | 8.05 | 0 | 0 | 0 |
| 11/05/2026 |
8.10
|
2,000 | 8.11 | 8.11 | 8.05 | 0 | 0 | 0 |
| 08/05/2026 |
8.11
|
15,000 | 8.48 | 8.48 | 8.10 | 0 | 0 | 0 |
| 07/05/2026 |
8.49
|
18,400 | 8.10 | 8.49 | 8.10 | 0 | 0 | 0 |
| 06/05/2026 |
8.25
|
500 | 8.23 | 8.25 | 8.23 | 0 | 0 | 0 |
| 05/05/2026 |
8.25
|
2,700 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 04/05/2026 |
8.25
|
8,500 | 8.15 | 8.25 | 8.15 | 0 | 0 | 0 |
| 29/04/2026 |
8.15
|
30,300 | 8 | 8.15 | 8 | 0 | 0 | 0 |
| 28/04/2026 |
8
|
16,800 | 8.16 | 8.16 | 8 | 0 | 0 | 0 |
| 24/04/2026 |
8.02
|
6,100 | 8.10 | 8.20 | 8.02 | 0 | 0 | 0 |
| 23/04/2026 |
8.05
|
258,000 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 22/04/2026 |
8
|
33,000 | 8.09 | 8.09 | 7.72 | 0 | 0 | 0 |
| 21/04/2026 |
7.63
|
102,500 | 7.90 | 7.90 | 7.59 | 0 | 0 | 0 |
| 20/04/2026 |
7.57
|
9,600 | 7.75 | 7.75 | 7.55 | 0 | 0 | 0 |
| 17/04/2026 |
7.75
|
3,900 | 7.67 | 7.80 | 7.67 | 0 | 0 | 0 |
| 16/04/2026 |
7.90
|
65,600 | 7.90 | 7.90 | 7.85 | 0 | 0 | 0 |
| 15/04/2026 |
7.85
|
5,400 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 14/04/2026 |
7.85
|
42,000 | 8.20 | 8.45 | 7.85 | 0 | 0 | 0 |
| 13/04/2026 |
8
|
14,100 | 8.11 | 8.54 | 8 | 0 | 0 | 0 |
| 10/04/2026 |
8.07
|
45,800 | 7.79 | 8.07 | 7.72 | 0 | 0 | 0 |
| 09/04/2026 |
7.55
|
17,300 | 7.60 | 8 | 7.50 | 0 | 0 | 0 |
| 08/04/2026 |
7.60
|
48,200 | 7.60 | 7.68 | 7.40 | 0 | 0 | 0 |
| 07/04/2026 |
7.60
|
1,000 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 06/04/2026 |
7.60
|
500 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 03/04/2026 |
7.56
|
3,500 | 7.65 | 7.65 | 7.56 | 0 | 0 | 0 |
| 02/04/2026 |
7.69
|
1,900 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 01/04/2026 |
7.70
|
1,700 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 31/03/2026 |
7.59
|
2,700 | 7.50 | 7.59 | 7.48 | 0 | 0 | 0 |
| 30/03/2026 |
7.61
|
10,300 | 7.61 | 8 | 7.60 | 0 | 0 | 0 |
| 27/03/2026 |
7.61
|
10,700 | 7.68 | 8 | 7.60 | 0 | 0 | 0 |
| 26/03/2026 |
7.89
|
5,600 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
| 25/03/2026 |
7.90
|
14,800 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 24/03/2026 |
7.98
|
4,100 | 8 | 8 | 7.59 | 0 | 0 | 0 |
| 23/03/2026 |
7.80
|
6,800 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 20/03/2026 |
8.25
|
5,600 | 8.34 | 8.34 | 8.25 | 0 | 0 | 0 |
| 19/03/2026 |
8.58
|
7,800 | 8.24 | 8.58 | 8.24 | 0 | 0 | 0 |
| 18/03/2026 |
8.65
|
900 | 8.28 | 8.65 | 8.28 | 0 | 0 | 0 |
| 17/03/2026 |
8.65
|
18,900 | 8.71 | 8.80 | 8.50 | 0 | 0 | 0 |
| 16/03/2026 |
8.89
|
1,200 | 8.89 | 8.89 | 8.70 | 0 | 0 | 0 |
| 13/03/2026 |
8.89
|
2,600 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 12/03/2026 |
8.99
|
1,600 | 8.90 | 8.99 | 8.62 | 0 | 0 | 0 |