| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.06 | -0.75% | 29,200 | 0 | 0 |
7.80
8
7.94
|
|
2 tháng
(2026-07-13) |
-0.16 | -1.98% | 54,800 | 0 | 0 |
7.45
8.50
7.94
|
|
3 tháng
(2026-06-15) |
-0.56 | -6.59% | 71,300 | 0 | 0 |
7.45
8.50
7.94
|
|
6 tháng
(2026-03-16) |
-0.46 | -5.48% | 135,600 | -600 | -0.0 |
7.45
8.64
7.94
|
|
12 tháng
(2025-09-16) |
-3.91 | -33% | 1,847,500 | -600 | -0.0 |
7.23
15.40
7.94
|
|
24 tháng
(2024-09-23) |
0.14 | 1.79% | 2,399,800 | -741 | -0.0 |
6.40
15.40
7.94
|
|
36 tháng
(2023-09-27) |
-1.92 | -19.50% | 2,831,200 | -2,941 | -0.0 |
6.40
15.40
7.94
|
|
60 tháng
(2021-10-07) |
-8.67 | -52.21% | 5,558,900 | -541 | -0.2 |
6.40
19.87
7.94
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/09/2026 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 10/09/2026 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 09/09/2026 |
7.94
|
100 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 08/09/2026 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 07/09/2026 |
7.94
|
300 | 7.93 | 7.94 | 7.93 | 0 | 0 | 0 |
| 04/09/2026 |
7.95
|
300 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 03/09/2026 |
7.95
|
400 | 7.77 | 7.95 | 7.77 | 0 | 0 | 0 |
| 28/08/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 27/08/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 26/08/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 25/08/2026 |
7.80
|
5,900 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 24/08/2026 |
8
|
16,700 | 7.88 | 8 | 7.66 | 0 | 0 | 0 |
| 21/08/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 20/08/2026 |
8
|
3,200 | 8 | 8 | 7.45 | 0 | 0 | 0 |
| 19/08/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 18/08/2026 |
8
|
200 | 8.28 | 8.28 | 8 | 0 | 0 | 0 |
| 17/08/2026 |
8
|
500 | 8 | 8 | 8 | 0 | 0 | 0 |
| 14/08/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 13/08/2026 |
8
|
300 | 8.02 | 8.02 | 8 | 0 | 0 | 0 |
| 12/08/2026 |
8
|
1,300 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
| 11/08/2026 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 10/08/2026 |
8.29
|
900 | 8.22 | 8.29 | 7.65 | 0 | 0 | 0 |
| 07/08/2026 |
8.22
|
200 | 8 | 8.22 | 8 | 0 | 0 | 0 |
| 06/08/2026 |
7.70
|
200 | 7.65 | 7.70 | 7.65 | 0 | 0 | 0 |
| 05/08/2026 |
7.65
|
2,800 | 8.39 | 8.39 | 7.60 | 0 | 0 | 0 |
| 04/08/2026 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 03/08/2026 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 31/07/2026 |
8.44
|
600 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 30/07/2026 |
8.44
|
100 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 29/07/2026 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 28/07/2026 |
8.18
|
400 | 7.96 | 8.18 | 7.90 | 0 | 0 | 0 |
| 27/07/2026 |
7.97
|
1,100 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 24/07/2026 |
7.97
|
700 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 23/07/2026 |
7.45
|
900 | 7.37 | 7.45 | 7.37 | 0 | 0 | 0 |
| 22/07/2026 |
7.91
|
6,200 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 21/07/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 20/07/2026 |
8.50
|
11,100 | 7.45 | 8.50 | 7.45 | 0 | 0 | 0 |
| 17/07/2026 |
7.99
|
300 | 7.55 | 7.99 | 7.55 | 0 | 0 | 0 |
| 16/07/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 15/07/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 14/07/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 13/07/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 10/07/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 09/07/2026 |
8.10
|
1,700 | 7.56 | 8.10 | 7.56 | 0 | 0 | 0 |
| 08/07/2026 |
8.10
|
200 | 8.18 | 8.18 | 8.10 | 0 | 0 | 0 |
| 07/07/2026 |
8.18
|
200 | 8.17 | 8.18 | 8.17 | 0 | 0 | 0 |
| 06/07/2026 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 03/07/2026 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 02/07/2026 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 01/07/2026 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 30/06/2026 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 29/06/2026 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 26/06/2026 |
8.25
|
100 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 25/06/2026 |
8
|
4,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 24/06/2026 |
7.81
|
1,700 | 7.90 | 8.34 | 7.80 | 0 | 0 | 0 |
| 23/06/2026 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 22/06/2026 |
8.35
|
100 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 19/06/2026 |
8
|
1,600 | 8.45 | 8.45 | 8 | 0 | 0 | 0 |
| 18/06/2026 |
8.48
|
100 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 17/06/2026 |
8
|
500 | 8.46 | 8.46 | 8 | 0 | 0 | 0 |
| 16/06/2026 |
7.91
|
6,100 | 8.44 | 8.44 | 7.91 | 0 | 0 | 0 |
| 15/06/2026 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 12/06/2026 |
8.35
|
300 | 8.45 | 8.45 | 8.35 | 0 | 0 | 0 |
| 11/06/2026 |
8
|
2,100 | 8.09 | 8.63 | 7.90 | 0 | 0 | 0 |
| 10/06/2026 |
8.07
|
1,100 | 7.90 | 8.07 | 7.52 | 0 | 0 | 0 |
| 09/06/2026 |
8.08
|
100 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 08/06/2026 |
7.57
|
500 | 7.55 | 7.57 | 7.55 | 0 | 0 | 0 |
| 05/06/2026 |
8.11
|
6,000 | 7.44 | 8.21 | 7.44 | 0 | 0 | 0 |
| 04/06/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 03/06/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 02/06/2026 |
8
|
400 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 01/06/2026 |
7.80
|
200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 29/05/2026 |
7.80
|
5,000 | 8.02 | 8.19 | 7.80 | 0 | 0 | 0 |
| 28/05/2026 |
7.90
|
1,000 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 27/05/2026 |
8.30
|
200 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 26/05/2026 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 25/05/2026 |
8.25
|
100 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 22/05/2026 |
7.80
|
300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 21/05/2026 |
7.80
|
1,500 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 20/05/2026 |
7.96
|
1,500 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 19/05/2026 |
7.96
|
3,800 | 7.95 | 8.10 | 7.95 | 0 | 0 | 0 |
| 18/05/2026 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 15/05/2026 |
8.38
|
100 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 14/05/2026 |
8.36
|
600 | 8.32 | 8.41 | 8.32 | 0 | 0 | 0 |
| 13/05/2026 |
7.90
|
8,100 | 8.01 | 8.02 | 7.90 | 0 | 0 | 0 |
| 12/05/2026 |
8.41
|
900 | 7.54 | 8.43 | 7.54 | 0 | 0 | 0 |
| 11/05/2026 |
8
|
300 | 8 | 8 | 8 | 0 | 0 | 0 |
| 08/05/2026 |
8.10
|
2,300 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 07/05/2026 |
8.33
|
600 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 06/05/2026 |
8.34
|
1,200 | 8.05 | 8.34 | 8.05 | 0 | 0 | 0 |
| 05/05/2026 |
8.10
|
300 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 04/05/2026 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 29/04/2026 |
8.43
|
1,400 | 8.10 | 8.43 | 8.10 | 0 | 0 | 0 |
| 28/04/2026 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 24/04/2026 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 23/04/2026 |
8.57
|
1,400 | 8.22 | 8.57 | 8.22 | 0 | 0 | 0 |
| 22/04/2026 |
8.22
|
1,300 | 8.20 | 8.25 | 8.20 | 0 | 0 | 0 |
| 21/04/2026 |
8.49
|
800 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 20/04/2026 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 17/04/2026 |
8.60
|
1,000 | 8.60 | 8.61 | 8.60 | 0 | 0 | 0 |