| 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) |
-0.96 | -13.43% | 214,800 | -1,900 | 0 |
6.15
7.19
6.15
|
|
2 tháng
(2026-07-13) |
-1.79 | -22.43% | 401,900 | -10,960 | 0 |
6.15
7.98
6.15
|
|
3 tháng
(2026-06-15) |
-1.82 | -22.72% | 457,100 | -20,960 | 0 |
6.15
8.01
6.15
|
|
6 tháng
(2026-03-16) |
-2.66 | -30.06% | 1,320,400 | -168,860 | -0.0 |
6.15
9
6.15
|
|
12 tháng
(2025-09-16) |
-3.51 | -36.19% | 2,975,400 | -152,460 | 0.2 |
6.15
9.72
6.15
|
|
24 tháng
(2024-09-23) |
-3.17 | -33.83% | 10,479,400 | -7,044,432 | -69.8 |
6.15
10.65
6.15
|
|
36 tháng
(2023-09-27) |
-6.24 | -50.18% | 22,791,300 | -11,337,712 | -123.8 |
6.15
12.51
6.15
|
|
60 tháng
(2021-10-07) |
-0.36 | -5.43% | 40,849,500 | -10,983,203 | -110.6 |
6.15
17.33
6.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/09/2026 |
6.15
|
21,500 | 6.57 | 6.58 | 6.15 | 0 | 0 | 0 |
| 11/09/2026 |
6.15
|
7,700 | 6.12 | 6.37 | 6.12 | 300 | 1,900 | 0 |
| 10/09/2026 |
6.19
|
37,700 | 6.50 | 6.50 | 6.19 | 0 | 0 | 0 |
| 09/09/2026 |
6.40
|
9,600 | 6.31 | 6.50 | 6.30 | 100 | 0 | 0 |
| 08/09/2026 |
6.30
|
26,000 | 6.33 | 6.33 | 6.29 | 400 | 0 | 0 |
| 07/09/2026 |
6.27
|
41,300 | 6.52 | 6.52 | 6.25 | 0 | 0 | 0 |
| 04/09/2026 |
6.60
|
32,100 | 6.90 | 6.92 | 6.60 | 0 | 1,200 | 0 |
| 03/09/2026 |
6.90
|
4,400 | 7 | 7 | 6.90 | 0 | 200 | 0 |
| 28/08/2026 |
7
|
200 | 7 | 7 | 7 | 0 | 0 | 0 |
| 27/08/2026 |
7
|
2,600 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 26/08/2026 |
7.10
|
3,700 | 7 | 7.10 | 6.90 | 200 | 0 | 0 |
| 25/08/2026 |
7.10
|
4,000 | 7.15 | 7.15 | 7.01 | 0 | 0 | 0 |
| 24/08/2026 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 21/08/2026 |
7.15
|
1,000 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 20/08/2026 |
7.14
|
1,100 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 19/08/2026 |
7.15
|
2,100 | 7.19 | 7.19 | 7.15 | 0 | 0 | 0 |
| 18/08/2026 |
7.19
|
800 | 6.92 | 7.19 | 6.91 | 0 | 0 | 0 |
| 17/08/2026 |
7.15
|
7,000 | 7.15 | 7.15 | 7.15 | 0 | 100 | 0 |
| 14/08/2026 |
7.15
|
1,800 | 7.07 | 7.15 | 7 | 0 | 1,100 | 0 |
| 13/08/2026 |
7.15
|
3,300 | 7.12 | 7.15 | 7.12 | 0 | 100 | 0 |
| 12/08/2026 |
7.15
|
36,100 | 7.17 | 7.17 | 7.14 | 100 | 0 | 0 |
| 11/08/2026 |
7.15
|
22,600 | 7.30 | 7.30 | 7.11 | 0 | 0 | 0 |
| 10/08/2026 |
7.15
|
69,700 | 7.59 | 7.59 | 7.15 | 100 | 6,860 | 0 |
| 07/08/2026 |
7.39
|
13,200 | 7.40 | 7.40 | 7.33 | 0 | 100 | 0 |
| 06/08/2026 |
7.40
|
13,700 | 7.42 | 7.42 | 7.40 | 0 | 0 | 0 |
| 05/08/2026 |
7.50
|
14,600 | 7.50 | 7.50 | 7.49 | 0 | 0 | 0 |
| 04/08/2026 |
7.59
|
100 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 03/08/2026 |
7.47
|
11,600 | 7.55 | 7.55 | 7.46 | 100 | 200 | 0 |
| 31/07/2026 |
7.50
|
6,800 | 7.60 | 7.60 | 7.48 | 0 | 0 | 0 |
| 30/07/2026 |
7.70
|
500 | 7.82 | 7.90 | 7.70 | 0 | 100 | 0 |
| 29/07/2026 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 28/07/2026 |
7.65
|
7,100 | 7.51 | 7.65 | 7.50 | 0 | 2,000 | 0 |
| 27/07/2026 |
7.51
|
500 | 7.52 | 7.52 | 7.51 | 0 | 0 | 0 |
| 24/07/2026 |
7.72
|
2,100 | 7.54 | 7.78 | 7.53 | 0 | 0 | 0 |
| 23/07/2026 |
7.74
|
5,000 | 7.56 | 7.74 | 7.54 | 0 | 0 | 0 |
| 22/07/2026 |
7.75
|
1,400 | 7.58 | 7.79 | 7.53 | 100 | 0 | 0 |
| 21/07/2026 |
7.88
|
2,400 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 20/07/2026 |
7.93
|
2,200 | 7.96 | 7.96 | 7.57 | 0 | 0 | 0 |
| 17/07/2026 |
7.86
|
100 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 16/07/2026 |
7.90
|
1,800 | 7.55 | 7.90 | 7.55 | 0 | 0 | 0 |
| 15/07/2026 |
7.86
|
2,200 | 7.73 | 7.86 | 7.73 | 0 | 0 | 0 |
| 14/07/2026 |
7.85
|
9,000 | 7.69 | 7.87 | 7.69 | 0 | 100 | 0 |
| 13/07/2026 |
7.98
|
400 | 7.75 | 7.98 | 7.75 | 0 | 0 | 0 |
| 10/07/2026 |
7.97
|
2,200 | 7.81 | 7.97 | 7.81 | 0 | 0 | 0 |
| 09/07/2026 |
7.98
|
12,200 | 7.82 | 7.98 | 7.80 | 0 | 0 | 0 |
| 08/07/2026 |
7.83
|
100 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 07/07/2026 |
7.83
|
200 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 06/07/2026 |
7.70
|
5,100 | 7.71 | 7.71 | 7.70 | 0 | 0 | 0 |
| 03/07/2026 |
7.75
|
15,000 | 7.60 | 7.75 | 7.60 | 0 | 10,000 | 0 |
| 02/07/2026 |
7.75
|
10,700 | 7.78 | 7.78 | 7.75 | 10,000 | 10,000 | 0 |
| 01/07/2026 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 30/06/2026 |
7.91
|
100 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 29/06/2026 |
7.87
|
1,400 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 26/06/2026 |
7.95
|
100 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 25/06/2026 |
7.93
|
4,600 | 7.80 | 7.93 | 7.70 | 0 | 0 | 0 |
| 24/06/2026 |
7.85
|
100 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 23/06/2026 |
7.95
|
100 | 7.95 | 7.95 | 7.95 | 0 | 100 | 0 |
| 22/06/2026 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 19/06/2026 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 18/06/2026 |
8.01
|
400 | 7.96 | 8.01 | 7.96 | 0 | 0 | 0 |
| 17/06/2026 |
7.97
|
100 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 16/06/2026 |
8
|
1,400 | 8 | 8 | 7.70 | 100 | 0 | 0 |
| 15/06/2026 |
8.01
|
1,400 | 7.80 | 8.01 | 7.80 | 0 | 0 | 0 |
| 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 |