| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-0.40 | -5.06% | 461,800 | 0 | 0 |
7.40
9
7.40
|
|
2 tháng
(2026-07-20) |
-0.70 | -8.54% | 1,757,900 | 0 | 0 |
7.40
9
7.40
|
|
3 tháng
(2026-06-19) |
-1.50 | -16.67% | 2,460,100 | 0 | 0 |
7.40
9
7.40
|
|
6 tháng
(2026-03-23) |
-0.80 | -9.64% | 9,205,400 | -1,600 | -0.0 |
7.40
10
7.40
|
|
12 tháng
(2025-09-22) |
-2.40 | -24.24% | 24,473,600 | -6,100 | -0.1 |
7.40
10
7.40
|
|
24 tháng
(2024-09-27) |
-0.79 | -9.48% | 76,262,236 | -13,401 | -0.1 |
5.62
12
7.40
|
|
36 tháng
(2023-10-03) |
-0.84 | -10.12% | 156,529,572 | -16,919 | -0.1 |
5.62
12.34
7.40
|
|
60 tháng
(2021-10-13) |
-8.65 | -53.56% | 403,981,514 | -208,760 | -4.6 |
4.86
21.59
7.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2026 |
7.40
|
25,800 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 16/09/2026 |
7.50
|
11,900 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
| 15/09/2026 |
7.70
|
3,300 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 14/09/2026 |
7.60
|
49,200 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
| 11/09/2026 |
7.50
|
24,900 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 10/09/2026 |
7.50
|
15,200 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 09/09/2026 |
7.50
|
12,400 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 08/09/2026 |
7.60
|
38,100 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 07/09/2026 |
7.60
|
30,100 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 04/09/2026 |
7.60
|
53,800 | 7.80 | 7.80 | 7.30 | 0 | 0 | 0 |
| 03/09/2026 |
7.80
|
1,200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 02/09/2026 |
8.80
|
4,600 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 01/09/2026 |
9
|
24,100 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 31/08/2026 |
7.60
|
49,200 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
| 28/08/2026 |
7.70
|
15,700 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 27/08/2026 |
7.70
|
17,000 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 26/08/2026 |
7.70
|
13,800 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 25/08/2026 |
7.90
|
2,400 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 24/08/2026 |
7.90
|
11,400 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 21/08/2026 |
7.90
|
21,100 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| 20/08/2026 |
7.70
|
16,000 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 19/08/2026 |
7.90
|
30,200 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 18/08/2026 |
7.90
|
16,200 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 17/08/2026 |
7.90
|
4,600 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 14/08/2026 |
8
|
42,300 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 13/08/2026 |
8
|
13,800 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 12/08/2026 |
8.20
|
26,100 | 8 | 8.30 | 7.90 | 0 | 0 | 0 |
| 11/08/2026 |
8
|
17,700 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 10/08/2026 |
8
|
10,700 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 07/08/2026 |
7.80
|
16,700 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 06/08/2026 |
8.10
|
1,200 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 05/08/2026 |
8
|
25,200 | 8.10 | 8.20 | 7.70 | 0 | 0 | 0 |
| 04/08/2026 |
8.10
|
6,100 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 03/08/2026 |
8.10
|
43,000 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 31/07/2026 |
8.20
|
14,500 | 8.20 | 8.30 | 7.90 | 0 | 0 | 0 |
| 30/07/2026 |
8.20
|
4,000 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 29/07/2026 |
8.10
|
317,700 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| 28/07/2026 |
7.90
|
10,600 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 27/07/2026 |
8
|
1,100 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 24/07/2026 |
7.90
|
232,600 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
| 23/07/2026 |
7.90
|
48,100 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 22/07/2026 |
8.10
|
369,000 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 21/07/2026 |
8.20
|
9,200 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 20/07/2026 |
8.20
|
81,900 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 17/07/2026 |
8.30
|
17,700 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 16/07/2026 |
8.40
|
33,800 | 8.10 | 8.50 | 8.10 | 0 | 0 | 0 |
| 15/07/2026 |
8.40
|
64,300 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
| 14/07/2026 |
8.60
|
8,000 | 8.20 | 8.60 | 8.20 | 0 | 0 | 0 |
| 13/07/2026 |
8.60
|
23,300 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 |
| 10/07/2026 |
8.60
|
2,100 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 09/07/2026 |
8.50
|
13,700 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 08/07/2026 |
8.70
|
6,700 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 07/07/2026 |
8.50
|
37,700 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
| 06/07/2026 |
8.50
|
18,100 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 03/07/2026 |
8.70
|
4,700 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 02/07/2026 |
8.80
|
50,300 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 01/07/2026 |
8.80
|
8,300 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 30/06/2026 |
8.80
|
66,700 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 29/06/2026 |
8.80
|
44,700 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 26/06/2026 |
8.80
|
22,700 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 25/06/2026 |
8.80
|
8,400 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 24/06/2026 |
8.80
|
168,900 | 8.40 | 8.80 | 8.40 | 0 | 0 | 0 |
| 23/06/2026 |
8.40
|
47,400 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
| 22/06/2026 |
9
|
8,500 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 19/06/2026 |
9
|
46,200 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 18/06/2026 |
8.90
|
40,200 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 17/06/2026 |
9
|
158,800 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 16/06/2026 |
9
|
104,300 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 15/06/2026 |
9
|
22,100 | 8.80 | 9.10 | 8.70 | 0 | 0 | 0 |
| 12/06/2026 |
8.90
|
35,400 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 11/06/2026 |
9
|
64,500 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 10/06/2026 |
9.10
|
33,600 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 09/06/2026 |
9
|
36,400 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 08/06/2026 |
9
|
52,400 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 05/06/2026 |
9.20
|
74,700 | 9.10 | 9.30 | 9 | 0 | 0 | 0 |
| 04/06/2026 |
9.30
|
7,600 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
| 03/06/2026 |
9.30
|
21,000 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
| 02/06/2026 |
9.20
|
60,400 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 01/06/2026 |
9.20
|
54,700 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
| 29/05/2026 |
9.20
|
22,300 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| 28/05/2026 |
9.30
|
50,600 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 |
| 27/05/2026 |
9.50
|
51,900 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
| 26/05/2026 |
9.50
|
28,700 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
| 25/05/2026 |
9.50
|
37,800 | 9.20 | 9.50 | 9.20 | 0 | 0 | 0 |
| 22/05/2026 |
9.50
|
41,800 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 |
| 21/05/2026 |
9.50
|
105,600 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 |
| 20/05/2026 |
9.50
|
60,100 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
| 19/05/2026 |
9.50
|
70,100 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
| 18/05/2026 |
9.50
|
84,900 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 |
| 15/05/2026 |
9.50
|
129,400 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
| 14/05/2026 |
9.70
|
63,900 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 |
| 13/05/2026 |
9.70
|
103,000 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 |
| 12/05/2026 |
9.90
|
82,900 | 10 | 10.10 | 9.80 | 0 | 0 | 0 |
| 11/05/2026 |
10
|
750,000 | 9.30 | 10.20 | 9.30 | 0 | 500 | -0.0 |
| 08/05/2026 |
9.30
|
176,400 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
| 07/05/2026 |
9.60
|
150,900 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 |
| 06/05/2026 |
9.50
|
77,800 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
| 05/05/2026 |
9.50
|
157,000 | 8.90 | 9.60 | 8.90 | 0 | 0 | 0 |
| 04/05/2026 |
9
|
49,900 | 8.90 | 9.20 | 8.90 | 0 | 0 | 0 |
| 01/05/2026 |
9.10
|
29,800 | 9 | 9.10 | 9 | 0 | 0 | 0 |