| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.06 | -0.77% | 149,600 | -5,100 | 0 |
7.58
8.08
7.85
|
|
2 tháng
(2026-04-13) |
-0.33 | -4.11% | 344,100 | -10,200 | 0 |
7.58
8.09
7.85
|
|
3 tháng
(2026-03-16) |
-1.15 | -12.99% | 863,200 | -147,900 | -0.0 |
7.58
9
7.85
|
|
6 tháng
(2025-12-15) |
-1.55 | -16.76% | 1,614,400 | -155,000 | -0.0 |
7.58
9.47
7.85
|
|
12 tháng
(2025-06-17) |
-1.84 | -19.29% | 4,984,300 | -202,000 | -0.5 |
7.58
10.65
7.85
|
|
24 tháng
(2024-06-24) |
-2.29 | -22.93% | 12,186,000 | -7,480,872 | -74.8 |
7.58
10.65
7.85
|
|
36 tháng
(2023-06-28) |
-6.40 | -45.40% | 30,559,700 | -11,148,552 | -124.2 |
7.58
17.33
7.85
|
|
60 tháng
(2021-07-08) |
1.91 | 32.98% | 40,673,900 | -11,007,643 | -111.0 |
5.48
17.33
7.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
7.85
|
100 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 11/06/2026 |
7.70
|
13,300 | 7.70 | 7.85 | 7.70 | 0 | 0 | 0 |
| 10/06/2026 |
7.75
|
5,500 | 7.71 | 7.88 | 7.70 | 0 | 100 | 0 |
| 09/06/2026 |
7.95
|
400 | 7.70 | 7.95 | 7.70 | 0 | 0 | 0 |
| 08/06/2026 |
8.08
|
1,000 | 7.99 | 8.11 | 7.80 | 0 | 200 | 0 |
| 05/06/2026 |
8
|
2,100 | 8.14 | 8.14 | 7.90 | 0 | 100 | 0 |
| 04/06/2026 |
7.81
|
2,400 | 7.95 | 7.95 | 7.81 | 0 | 100 | 0 |
| 03/06/2026 |
8.05
|
400 | 8.05 | 8.05 | 8.05 | 0 | 300 | 0 |
| 02/06/2026 |
8.05
|
8,700 | 7.85 | 8.05 | 7.78 | 0 | 200 | 0 |
| 01/06/2026 |
7.89
|
7,900 | 7.70 | 7.89 | 7.70 | 0 | 0 | 0 |
| 29/05/2026 |
7.79
|
100 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 28/05/2026 |
7.75
|
12,600 | 7.75 | 7.75 | 7.73 | 0 | 0 | 0 |
| 27/05/2026 |
7.58
|
18,300 | 7.64 | 7.64 | 7.57 | 0 | 0 | 0 |
| 26/05/2026 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 25/05/2026 |
7.64
|
14,300 | 7.70 | 7.70 | 7.64 | 0 | 100 | 0 |
| 22/05/2026 |
7.91
|
100 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 21/05/2026 |
7.60
|
8,500 | 7.76 | 7.76 | 7.60 | 0 | 100 | 0 |
| 20/05/2026 |
7.98
|
17,800 | 7.72 | 7.98 | 7.67 | 0 | 0 | 0 |
| 19/05/2026 |
7.75
|
4,100 | 7.77 | 7.78 | 7.75 | 0 | 0 | 0 |
| 18/05/2026 |
7.77
|
4,100 | 7.77 | 7.77 | 7.77 | 0 | 3,400 | 0 |
| 15/05/2026 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 14/05/2026 |
7.77
|
2,400 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 13/05/2026 |
7.76
|
25,600 | 7.79 | 7.79 | 7.76 | 0 | 500 | 0 |
| 12/05/2026 |
7.80
|
600 | 7.80 | 7.80 | 7.72 | 0 | 0 | 0 |
| 11/05/2026 |
7.71
|
20,700 | 7.70 | 7.71 | 7.65 | 0 | 0 | 0 |
| 08/05/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 07/05/2026 |
8
|
1,200 | 8 | 8 | 7.96 | 0 | 100 | 0 |
| 06/05/2026 |
8.09
|
1,100 | 8 | 8.10 | 8 | 0 | 600 | 0 |
| 05/05/2026 |
8
|
3,800 | 8 | 8 | 7.96 | 0 | 0 | 0 |
| 04/05/2026 |
8
|
800 | 8.08 | 8.08 | 7.90 | 0 | 0 | 0 |
| 29/04/2026 |
8.09
|
13,700 | 7.90 | 8.09 | 7.90 | 0 | 0 | 0 |
| 28/04/2026 |
7.99
|
37,700 | 7.89 | 7.99 | 7.89 | 0 | 2,800 | 0 |
| 24/04/2026 |
7.96
|
12,200 | 8 | 8 | 7.96 | 0 | 0 | 0 |
| 23/04/2026 |
7.97
|
4,000 | 8 | 8 | 7.97 | 800 | 0 | 0 |
| 22/04/2026 |
8
|
4,200 | 8 | 8.03 | 7.98 | 0 | 0 | 0 |
| 21/04/2026 |
8
|
5,100 | 7.95 | 8 | 7.91 | 0 | 0 | 0 |
| 20/04/2026 |
7.95
|
7,600 | 8.01 | 8.01 | 7.95 | 0 | 0 | 0 |
| 17/04/2026 |
7.95
|
21,300 | 8.04 | 8.04 | 7.94 | 0 | 100 | 0 |
| 16/04/2026 |
8.04
|
29,600 | 8 | 8.04 | 7.97 | 0 | 700 | 0 |
| 15/04/2026 |
8.06
|
7,400 | 7.97 | 8.06 | 7.97 | 0 | 0 | 0 |
| 14/04/2026 |
7.97
|
17,400 | 8.05 | 8.15 | 7.96 | 0 | 1,600 | 0 |
| 13/04/2026 |
8.03
|
6,100 | 8.05 | 8.05 | 8.03 | 0 | 0 | 0 |
| 10/04/2026 |
8.01
|
96,200 | 8.20 | 8.20 | 8 | 1,600 | 52,300 | 0 |
| 09/04/2026 |
8.13
|
23,800 | 8.23 | 8.23 | 8.13 | 0 | 10,900 | 0 |
| 08/04/2026 |
8.13
|
42,000 | 8.01 | 8.27 | 8 | 200 | 26,000 | 0 |
| 07/04/2026 |
8
|
49,700 | 8.25 | 8.25 | 8 | 900 | 22,000 | 0 |
| 06/04/2026 |
8.20
|
19,100 | 8.04 | 8.29 | 8.04 | 0 | 12,100 | 0 |
| 03/04/2026 |
8.26
|
9,600 | 8.26 | 8.30 | 8.26 | 0 | 0 | 0 |
| 02/04/2026 |
8.25
|
2,800 | 8.34 | 8.34 | 8.25 | 0 | 0 | 0 |
| 01/04/2026 |
8.28
|
25,900 | 8.33 | 8.40 | 8.28 | 1,000 | 3,000 | 0 |
| 31/03/2026 |
8.31
|
35,900 | 8.30 | 8.40 | 8.30 | 2,000 | 17,000 | 0 |
| 30/03/2026 |
8.38
|
2,500 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 27/03/2026 |
8.46
|
3,500 | 8.39 | 8.47 | 8.33 | 100 | 100 | 0 |
| 26/03/2026 |
8.39
|
100 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 25/03/2026 |
8.30
|
70,100 | 8.38 | 8.49 | 8.30 | 0 | 0 | 0 |
| 24/03/2026 |
8.40
|
6,400 | 8.45 | 8.45 | 8.36 | 0 | 800 | 0 |
| 23/03/2026 |
8.40
|
7,100 | 8.50 | 8.50 | 8.40 | 1,500 | 800 | 0 |
| 20/03/2026 |
8.49
|
96,300 | 8.90 | 8.90 | 8.49 | 0 | 0 | 0 |
| 19/03/2026 |
8.90
|
8,900 | 9.06 | 9.06 | 8.90 | 300 | 0 | 0.0 |
| 18/03/2026 |
9
|
4,400 | 9.09 | 9.09 | 9 | 0 | 400 | -0.0 |
| 17/03/2026 |
9
|
14,300 | 8.80 | 9.06 | 8.80 | 0 | 0 | 0 |
| 16/03/2026 |
8.85
|
500 | 8.99 | 8.99 | 8.80 | 300 | 200 | 0.0 |
| 13/03/2026 |
8.99
|
1,500 | 8.99 | 8.99 | 8.73 | 300 | 200 | 0.0 |
| 12/03/2026 |
8.99
|
400 | 8.70 | 9.01 | 8.70 | 200 | 100 | 0.0 |
| 11/03/2026 |
8.70
|
33,500 | 8.75 | 8.77 | 8.59 | 6,200 | 0 | 0.1 |
| 10/03/2026 |
8.82
|
4,900 | 8.81 | 8.82 | 8.80 | 4,800 | 0 | 0.0 |
| 09/03/2026 |
8.80
|
8,800 | 8.86 | 8.86 | 8.75 | 4,800 | 0 | 0.0 |
| 06/03/2026 |
8.95
|
10,100 | 8.96 | 9 | 8.90 | 0 | 100 | -0.0 |
| 05/03/2026 |
9.04
|
14,900 | 9 | 9.05 | 9 | 0 | 0 | 0 |
| 04/03/2026 |
9.07
|
17,900 | 9.05 | 9.07 | 8.85 | 2,000 | 0 | 0.0 |
| 03/03/2026 |
9.24
|
73,600 | 9.20 | 9.29 | 8.85 | 1,000 | 400 | 0.0 |
| 02/03/2026 |
9.20
|
27,300 | 9.30 | 9.30 | 8.65 | 3,100 | 300 | 0.0 |
| 27/02/2026 |
9.30
|
800 | 9.30 | 9.30 | 9.20 | 200 | 0 | 0.0 |
| 26/02/2026 |
9.30
|
2,700 | 9.56 | 9.56 | 9.30 | 0 | 0 | 0 |
| 25/02/2026 |
9.47
|
3,200 | 9.50 | 9.50 | 9.25 | 500 | 0 | 0.0 |
| 24/02/2026 |
9.40
|
9,300 | 9.25 | 9.60 | 9.25 | 2,200 | 0 | 0.0 |
| 23/02/2026 |
9.38
|
16,900 | 9.28 | 9.40 | 9.28 | 0 | 0 | 0 |
| 13/02/2026 |
9.28
|
400 | 9.28 | 9.28 | 9.27 | 0 | 0 | 0 |
| 12/02/2026 |
9.27
|
12,200 | 9.11 | 9.27 | 9.10 | 100 | 0 | 0.0 |
| 11/02/2026 |
9.25
|
10,100 | 9.20 | 9.29 | 9.18 | 0 | 0 | 0 |
| 10/02/2026 |
9.20
|
3,100 | 9.27 | 9.27 | 9.08 | 0 | 0 | 0 |
| 09/02/2026 |
9.25
|
12,700 | 9.11 | 9.26 | 9.08 | 0 | 100 | -0.0 |
| 06/02/2026 |
9.28
|
18,300 | 9.14 | 9.30 | 9.06 | 0 | 100 | -0.0 |
| 05/02/2026 |
9.35
|
700 | 9.32 | 9.64 | 9.20 | 0 | 0 | 0 |
| 04/02/2026 |
9.33
|
700 | 9.21 | 9.33 | 9.20 | 0 | 0 | 0 |
| 03/02/2026 |
9.35
|
69,400 | 9.20 | 9.45 | 9.05 | 3,100 | 300 | 0.0 |
| 02/02/2026 |
9.30
|
400 | 9.15 | 9.30 | 9.15 | 0 | 0 | 0 |
| 30/01/2026 |
9.34
|
67,200 | 9.38 | 9.38 | 8.73 | 0 | 66,800 | -0.6 |
| 29/01/2026 |
9.38
|
25,400 | 9.30 | 9.49 | 9 | 400 | 20,000 | -0.2 |
| 28/01/2026 |
9.32
|
5,800 | 9.33 | 9.35 | 9.20 | 0 | 0 | 0 |
| 27/01/2026 |
9.32
|
53,900 | 9.80 | 9.80 | 9.32 | 48,800 | 4,100 | 0.4 |
| 26/01/2026 |
9.29
|
5,500 | 9.24 | 9.50 | 9.24 | 0 | 700 | -0.0 |
| 23/01/2026 |
9.25
|
200 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 22/01/2026 |
9.25
|
9,800 | 9.26 | 9.26 | 9.21 | 5,500 | 0 | 0.1 |
| 21/01/2026 |
9.25
|
19,500 | 9.27 | 9.28 | 9.15 | 1,000 | 0 | 0.0 |
| 20/01/2026 |
9.20
|
8,800 | 9.26 | 9.26 | 9.13 | 0 | 1,000 | -0.0 |
| 19/01/2026 |
9.26
|
7,200 | 9.27 | 9.28 | 9.24 | 1,200 | 0 | 0.0 |
| 16/01/2026 |
9.19
|
1,000 | 9.19 | 9.19 | 9.16 | 0 | 0 | 0 |
| 15/01/2026 |
9.19
|
12,900 | 9.24 | 9.24 | 9.11 | 0 | 0 | 0 |
| 14/01/2026 |
9.13
|
2,400 | 9.20 | 9.28 | 9.13 | 500 | 0 | 0.0 |