| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0.20 | 2.78% | 29,800 | 0 | 0 |
7.20
8.90
7.60
|
|
2 tháng
(2026-07-20) |
0.20 | 2.78% | 78,000 | 0 | 0 |
7.20
8.90
7.60
|
|
3 tháng
(2026-06-18) |
0.20 | 2.78% | 123,500 | 0 | 0 |
7.20
9
7.60
|
|
6 tháng
(2026-03-20) |
0.20 | 2.78% | 207,500 | 0 | 0 |
7.20
9.40
7.60
|
|
12 tháng
(2025-09-22) |
0.20 | 2.78% | 2,740,052 | 0 | 0 |
6.50
10.80
7.60
|
|
24 tháng
(2024-09-26) |
0.20 | 2.78% | 6,259,831 | 0 | 0 |
5.70
10.80
7.60
|
|
36 tháng
(2023-10-02) |
1.40 | 23.33% | 7,466,067 | 0 | 0 |
5.70
10.80
7.60
|
|
60 tháng
(2021-10-12) |
-0.17 | -2.30% | 20,338,055 | 79,800 | 0.8 |
5.33
12.72
7.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2026 |
7.20
|
1,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 16/09/2026 |
7.60
|
600 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
| 15/09/2026 |
7.40
|
3,700 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| 14/09/2026 |
7.20
|
400 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 11/09/2026 |
6.70
|
1,200 | 7.40 | 7.50 | 6.60 | 0 | 0 | 0 |
| 10/09/2026 |
6.60
|
2,600 | 7.10 | 7.10 | 6.50 | 0 | 0 | 0 |
| 09/09/2026 |
7.80
|
900 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 08/09/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 07/09/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 04/09/2026 |
7.60
|
200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 03/09/2026 |
7.70
|
1,200 | 6.30 | 7.70 | 6.30 | 0 | 0 | 0 |
| 02/09/2026 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 01/09/2026 |
8.90
|
1,500 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 31/08/2026 |
7.20
|
400 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 28/08/2026 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 27/08/2026 |
7.20
|
3,000 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 26/08/2026 |
7
|
2,500 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 25/08/2026 |
7.30
|
13,900 | 7.10 | 7.70 | 6.70 | 0 | 0 | 0 |
| 24/08/2026 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 21/08/2026 |
7.30
|
500 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 20/08/2026 |
7.10
|
600 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
| 19/08/2026 |
7.20
|
2,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 18/08/2026 |
7.20
|
59,900 | 7.10 | 7.80 | 7.10 | 0 | 0 | 0 |
| 17/08/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 14/08/2026 |
7.20
|
200 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 |
| 13/08/2026 |
7.60
|
800 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 12/08/2026 |
7.70
|
200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 11/08/2026 |
7.70
|
700 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 10/08/2026 |
7.30
|
400 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 07/08/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 06/08/2026 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 05/08/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 04/08/2026 |
7.90
|
200 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 03/08/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 31/07/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 30/07/2026 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 29/07/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 28/07/2026 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 27/07/2026 |
7.40
|
500 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 24/07/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 23/07/2026 |
7.70
|
1,800 | 8 | 8 | 7.50 | 0 | 0 | 0 |
| 22/07/2026 |
7.50
|
1,700 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
| 21/07/2026 |
7.70
|
300 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 20/07/2026 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 17/07/2026 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 16/07/2026 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 15/07/2026 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 14/07/2026 |
7.50
|
14,400 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 13/07/2026 |
7.20
|
10,600 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
| 10/07/2026 |
7.50
|
3,300 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 09/07/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 08/07/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 07/07/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 06/07/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 03/07/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 02/07/2026 |
8.20
|
1,900 | 8 | 8.70 | 8 | 0 | 0 | 0 |
| 01/07/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 30/06/2026 |
7.80
|
12,700 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 29/06/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 26/06/2026 |
7.60
|
29,100 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
| 25/06/2026 |
7.40
|
2,600 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 24/06/2026 |
7.90
|
300 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 23/06/2026 |
8.10
|
500 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 22/06/2026 |
7.90
|
300 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 19/06/2026 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 18/06/2026 |
8
|
700 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 |
| 17/06/2026 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 16/06/2026 |
8
|
2,000 | 8.40 | 8.40 | 7.80 | 0 | 0 | 0 |
| 15/06/2026 |
7.90
|
1,200 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 12/06/2026 |
7.70
|
900 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 11/06/2026 |
7.80
|
1,700 | 7.40 | 7.80 | 7.40 | 0 | 0 | 0 |
| 10/06/2026 |
7.50
|
3,700 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 09/06/2026 |
7.70
|
300 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 08/06/2026 |
8.30
|
13,200 | 7.50 | 8.30 | 7.40 | 0 | 0 | 0 |
| 05/06/2026 |
7.50
|
3,600 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 04/06/2026 |
7.90
|
3,100 | 7.60 | 8 | 7.40 | 0 | 0 | 0 |
| 03/06/2026 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 02/06/2026 |
8.50
|
22,100 | 7.90 | 8.50 | 7.40 | 0 | 0 | 0 |
| 01/06/2026 |
7.90
|
1,000 | 8.80 | 8.80 | 7.90 | 0 | 0 | 0 |
| 29/05/2026 |
7.90
|
7,700 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 28/05/2026 |
8
|
1,000 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 27/05/2026 |
7.80
|
1,300 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 26/05/2026 |
7.80
|
2,000 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 25/05/2026 |
7.80
|
1,100 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 22/05/2026 |
7.70
|
2,700 | 7.50 | 7.90 | 7.40 | 0 | 0 | 0 |
| 21/05/2026 |
7.50
|
2,300 | 8.60 | 8.60 | 7.30 | 0 | 0 | 0 |
| 20/05/2026 |
7.80
|
500 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 19/05/2026 |
7.30
|
37,400 | 8.40 | 8.40 | 7.30 | 0 | 0 | 0 |
| 18/05/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 15/05/2026 |
8.30
|
200 | 7.80 | 8.30 | 7.80 | 0 | 0 | 0 |
| 14/05/2026 |
7.80
|
300 | 7.90 | 8.30 | 7.80 | 0 | 0 | 0 |
| 13/05/2026 |
7.80
|
2,800 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 12/05/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 11/05/2026 |
8
|
400 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 08/05/2026 |
7.70
|
6,100 | 8.40 | 8.40 | 7.70 | 0 | 0 | 0 |
| 07/05/2026 |
8
|
400 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 06/05/2026 |
8.20
|
4,800 | 8.50 | 8.50 | 7.70 | 0 | 0 | 0 |
| 05/05/2026 |
8.10
|
8,200 | 8.60 | 8.60 | 7.50 | 0 | 0 | 0 |
| 04/05/2026 |
8.30
|
4,400 | 8.30 | 8.50 | 8 | 0 | 0 | 0 |
| 01/05/2026 |
9.10
|
2,100 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 30/04/2026 |
7.20
|
400 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |