| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
0.16 | 1.85% | 288,300 | -3,700 | 0 |
8.63
9.88
8.80
|
|
2 tháng
(2026-05-29) |
0.12 | 1.38% | 330,600 | -8,900 | 0 |
8.55
9.88
8.80
|
|
3 tháng
(2026-04-29) |
0.14 | 1.62% | 408,400 | -8,900 | 0 |
8.55
9.88
8.80
|
|
6 tháng
(2026-01-29) |
-0.44 | -4.76% | 962,200 | -16,800 | -0.1 |
8.20
9.88
8.80
|
|
12 tháng
(2025-08-04) |
-0.20 | -2.22% | 5,329,300 | 7,400 | 0.1 |
8.20
13.30
8.80
|
|
24 tháng
(2024-08-07) |
-0.15 | -1.63% | 5,693,900 | 12,600 | 0.2 |
7.63
13.30
8.80
|
|
36 tháng
(2023-08-14) |
-0.01 | -0.13% | 6,555,100 | -147,400 | -1.4 |
7.63
13.30
8.80
|
|
60 tháng
(2021-08-23) |
-3.31 | -27.33% | 9,294,600 | -141,950 | -0.1 |
6.99
13.91
8.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 28/07/2026 |
8.80
|
2,500 | 8.79 | 8.80 | 8.31 | 0 | 0 | 0 |
| 27/07/2026 |
8.80
|
1,000 | 8.94 | 8.94 | 8.80 | 0 | 0 | 0 |
| 24/07/2026 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 23/07/2026 |
8.93
|
9,500 | 8.40 | 8.93 | 8.30 | 0 | 0 | 0 |
| 22/07/2026 |
9
|
7,600 | 9.48 | 9.48 | 8.80 | 0 | 0 | 0 |
| 21/07/2026 |
9.45
|
2,300 | 9.63 | 9.63 | 9.01 | 0 | 0 | 0 |
| 20/07/2026 |
9.64
|
22,000 | 9.50 | 9.88 | 9.48 | 0 | 1,200 | 0 |
| 17/07/2026 |
9.50
|
3,200 | 9.55 | 9.55 | 9.49 | 0 | 0 | 0 |
| 16/07/2026 |
9.15
|
7,700 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
| 15/07/2026 |
9.15
|
17,100 | 9 | 9.28 | 8.95 | 0 | 0 | 0 |
| 14/07/2026 |
9
|
7,500 | 9.01 | 9.01 | 8.95 | 0 | 0 | 0 |
| 13/07/2026 |
9.48
|
100 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
| 10/07/2026 |
9.56
|
100 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
| 09/07/2026 |
9.57
|
14,100 | 9.60 | 9.60 | 9.10 | 0 | 0 | 0 |
| 08/07/2026 |
9.62
|
200 | 9.67 | 9.67 | 9.62 | 100 | 0 | 0 |
| 07/07/2026 |
9.68
|
41,500 | 9.20 | 9.74 | 9.09 | 0 | 0 | 0 |
| 06/07/2026 |
9.77
|
9,700 | 9.89 | 9.89 | 9.39 | 100 | 0 | 0 |
| 03/07/2026 |
9.88
|
110,200 | 9.30 | 9.89 | 8.91 | 0 | 2,700 | 0 |
| 02/07/2026 |
9.25
|
27,100 | 8.70 | 9.25 | 8.70 | 0 | 0 | 0 |
| 01/07/2026 |
8.75
|
5,900 | 8.67 | 8.75 | 8.65 | 0 | 0 | 0 |
| 30/06/2026 |
8.63
|
1,100 | 8.64 | 8.64 | 8.62 | 0 | 0 | 0 |
| 29/06/2026 |
8.64
|
400 | 8.47 | 8.64 | 8.45 | 0 | 0 | 0 |
| 26/06/2026 |
8.60
|
1,000 | 8.58 | 8.60 | 8.58 | 0 | 0 | 0 |
| 25/06/2026 |
8.62
|
2,100 | 8.44 | 8.63 | 8.44 | 0 | 0 | 0 |
| 24/06/2026 |
8.67
|
3,400 | 8.67 | 8.68 | 8.66 | 100 | 0 | 0 |
| 23/06/2026 |
8.71
|
8,100 | 8.85 | 8.85 | 8.47 | 200 | 5,500 | 0 |
| 22/06/2026 |
8.63
|
3,200 | 8.54 | 8.65 | 8.31 | 0 | 0 | 0 |
| 19/06/2026 |
8.66
|
1,100 | 8.55 | 8.67 | 8.55 | 0 | 0 | 0 |
| 18/06/2026 |
8.55
|
900 | 8.65 | 8.65 | 8.55 | 0 | 0 | 0 |
| 17/06/2026 |
8.64
|
600 | 8.65 | 8.65 | 8.64 | 0 | 0 | 0 |
| 16/06/2026 |
8.67
|
2,300 | 8.69 | 8.69 | 8.67 | 0 | 0 | 0 |
| 15/06/2026 |
8.66
|
500 | 8.60 | 8.69 | 8.60 | 0 | 0 | 0 |
| 12/06/2026 |
8.65
|
600 | 8.52 | 8.65 | 8.52 | 0 | 0 | 0 |
| 11/06/2026 |
8.68
|
500 | 8.60 | 8.68 | 8.60 | 0 | 0 | 0 |
| 10/06/2026 |
8.68
|
2,300 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 09/06/2026 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 08/06/2026 |
8.60
|
600 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 05/06/2026 |
8.60
|
1,400 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 04/06/2026 |
8.70
|
400 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 03/06/2026 |
8.60
|
5,800 | 8.67 | 8.67 | 8.60 | 0 | 0 | 0 |
| 02/06/2026 |
8.67
|
2,900 | 8.68 | 8.68 | 8.47 | 0 | 0 | 0 |
| 01/06/2026 |
8.68
|
3,400 | 8.69 | 8.72 | 8.68 | 0 | 0 | 0 |
| 29/05/2026 |
8.68
|
1,200 | 8.68 | 8.68 | 8.61 | 0 | 0 | 0 |
| 28/05/2026 |
8.68
|
3,500 | 8.73 | 8.75 | 8.68 | 0 | 0 | 0 |
| 27/05/2026 |
8.73
|
1,700 | 8.70 | 8.73 | 8.70 | 0 | 0 | 0 |
| 26/05/2026 |
8.71
|
3,100 | 8.68 | 8.74 | 8.68 | 0 | 0 | 0 |
| 25/05/2026 |
8.69
|
700 | 8.79 | 8.79 | 8.69 | 0 | 0 | 0 |
| 22/05/2026 |
8.60
|
1,000 | 8.61 | 8.61 | 8.60 | 0 | 0 | 0 |
| 21/05/2026 |
8.63
|
400 | 8.62 | 8.63 | 8.62 | 0 | 0 | 0 |
| 20/05/2026 |
8.63
|
7,800 | 8.51 | 8.63 | 8.51 | 0 | 0 | 0 |
| 19/05/2026 |
8.70
|
900 | 8.56 | 8.80 | 8.56 | 0 | 0 | 0 |
| 18/05/2026 |
8.60
|
5,700 | 8.34 | 8.64 | 8.34 | 0 | 0 | 0 |
| 15/05/2026 |
8.70
|
900 | 8.75 | 8.75 | 8.69 | 0 | 0 | 0 |
| 14/05/2026 |
8.75
|
1,700 | 8.80 | 8.80 | 8.72 | 0 | 0 | 0 |
| 13/05/2026 |
8.71
|
3,700 | 8.75 | 8.85 | 8.60 | 0 | 0 | 0 |
| 12/05/2026 |
8.85
|
2,200 | 8.85 | 8.85 | 8.70 | 0 | 0 | 0 |
| 11/05/2026 |
8.85
|
16,400 | 8.86 | 8.86 | 8.48 | 0 | 0 | 0 |
| 08/05/2026 |
8.86
|
4,600 | 8.89 | 8.89 | 8.86 | 0 | 0 | 0 |
| 07/05/2026 |
8.88
|
2,100 | 9.15 | 9.15 | 8.88 | 0 | 0 | 0 |
| 06/05/2026 |
8.85
|
1,000 | 8.80 | 8.85 | 8.80 | 0 | 100 | 0 |
| 05/05/2026 |
8.80
|
2,600 | 8.81 | 8.81 | 8.80 | 0 | 0 | 0 |
| 04/05/2026 |
8.81
|
2,200 | 8.79 | 8.81 | 8.79 | 0 | 0 | 0 |
| 29/04/2026 |
8.66
|
15,600 | 8.91 | 8.98 | 8.66 | 100 | 0 | 0 |
| 28/04/2026 |
8.91
|
2,400 | 8.90 | 8.95 | 8.90 | 0 | 0 | 0 |
| 24/04/2026 |
8.90
|
2,800 | 9.14 | 9.14 | 8.80 | 0 | 0 | 0 |
| 23/04/2026 |
8.90
|
6,800 | 8.76 | 8.90 | 8.75 | 0 | 800 | 0 |
| 22/04/2026 |
8.75
|
6,700 | 8.76 | 8.76 | 8.75 | 0 | 1,700 | 0 |
| 21/04/2026 |
8.76
|
4,600 | 8.76 | 8.80 | 8.76 | 0 | 1,300 | 0 |
| 20/04/2026 |
8.69
|
11,600 | 9.05 | 9.06 | 8.62 | 0 | 1,500 | 0 |
| 17/04/2026 |
9.02
|
10,000 | 9.20 | 9.20 | 9.02 | 0 | 0 | 0 |
| 16/04/2026 |
9.20
|
20,700 | 9.19 | 9.29 | 9.15 | 11,000 | 0 | 0 |
| 15/04/2026 |
9
|
13,200 | 8.81 | 9 | 8.80 | 0 | 100 | 0 |
| 14/04/2026 |
8.90
|
38,700 | 8.90 | 9 | 8.87 | 0 | 0 | 0 |
| 13/04/2026 |
8.80
|
8,100 | 8.88 | 8.88 | 8.61 | 100 | 0 | 0 |
| 10/04/2026 |
8.88
|
1,600 | 8.63 | 8.88 | 8.63 | 0 | 0 | 0 |
| 09/04/2026 |
8.88
|
9,700 | 8.95 | 8.95 | 8.55 | 0 | 0 | 0 |
| 08/04/2026 |
8.95
|
22,200 | 8.88 | 8.99 | 8.81 | 0 | 0 | 0 |
| 07/04/2026 |
8.88
|
19,800 | 8.55 | 8.99 | 8.55 | 0 | 100 | 0 |
| 06/04/2026 |
8.60
|
16,800 | 8.50 | 8.62 | 8.50 | 0 | 0 | 0 |
| 03/04/2026 |
8.45
|
8,600 | 8.55 | 8.55 | 8.36 | 100 | 0 | 0 |
| 02/04/2026 |
8.50
|
2,100 | 8.50 | 8.52 | 8.50 | 0 | 0 | 0 |
| 01/04/2026 |
8.48
|
1,200 | 8.53 | 8.53 | 8.48 | 0 | 0 | 0 |
| 31/03/2026 |
8.48
|
3,900 | 8.50 | 8.50 | 8.48 | 0 | 0 | 0 |
| 30/03/2026 |
8.53
|
4,400 | 8.53 | 8.53 | 8.52 | 0 | 0 | 0 |
| 27/03/2026 |
8.53
|
2,100 | 8.22 | 8.53 | 8.22 | 0 | 0 | 0 |
| 26/03/2026 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 25/03/2026 |
8.50
|
3,600 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 24/03/2026 |
8.50
|
1,600 | 8.50 | 8.50 | 8.28 | 0 | 0 | 0 |
| 23/03/2026 |
8.50
|
5,000 | 8.50 | 8.50 | 8.31 | 0 | 0 | 0 |
| 20/03/2026 |
8.50
|
11,300 | 8.51 | 8.51 | 8.10 | 0 | 0 | 0 |
| 19/03/2026 |
8.51
|
4,800 | 8.58 | 8.58 | 8.49 | 0 | 0 | 0 |
| 18/03/2026 |
8.58
|
1,300 | 8.49 | 8.58 | 8.49 | 0 | 0 | 0 |
| 17/03/2026 |
8.49
|
11,800 | 8.65 | 8.65 | 8.49 | 0 | 0 | 0 |
| 16/03/2026 |
8.51
|
3,600 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
| 13/03/2026 |
8.50
|
8,100 | 8.55 | 8.77 | 8.50 | 0 | 0 | 0 |
| 12/03/2026 |
8.43
|
24,700 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 11/03/2026 |
8.20
|
4,600 | 8.20 | 8.35 | 8.20 | 0 | 0 | 0 |
| 10/03/2026 |
8.20
|
9,400 | 8.45 | 8.45 | 8.20 | 0 | 0 | 0 |
| 09/03/2026 |
8.45
|
26,000 | 8.31 | 8.45 | 8.19 | 0 | 0 | 0 |
| 06/03/2026 |
8.80
|
7,800 | 8.99 | 8.99 | 8.80 | 0 | 0 | 0 |