| 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) |
-0.81 | -9.74% | 2,775,200 | -3,055 | 0 |
7.50
8.56
7.55
|
|
2 tháng
(2026-05-29) |
-0.58 | -7.14% | 5,035,600 | -55,899 | 0 |
7.50
8.56
7.55
|
|
3 tháng
(2026-04-29) |
-0.64 | -7.85% | 6,937,500 | -57,299 | 0 |
7.50
8.56
7.55
|
|
6 tháng
(2026-01-29) |
-0.18 | -2.38% | 13,814,600 | -50,378 | 0.1 |
6.98
8.56
7.55
|
|
12 tháng
(2025-08-04) |
-0.67 | -8.16% | 28,099,100 | -29,378 | 0.3 |
6.98
8.56
7.55
|
|
24 tháng
(2024-08-07) |
-0.90 | -10.73% | 69,394,100 | -53,561 | -0.0 |
5.93
9.21
7.55
|
|
36 tháng
(2023-08-14) |
-5.33 | -41.56% | 217,181,700 | -53,070 | -0.2 |
5.93
13.22
7.55
|
|
60 tháng
(2021-08-23) |
-7.94 | -51.42% | 476,919,400 | -659,665 | -9.9 |
5.93
22.79
7.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/03/2026 |
7.54
|
227,800 | 7.68 | 7.70 | 7.54 | 0 | 0 | 0 |
| 04/03/2026 |
7.52
|
355,000 | 7.39 | 7.52 | 7.34 | 10,600 | 0 | 0.1 |
| 03/03/2026 |
7.39
|
171,400 | 7.37 | 7.52 | 7.34 | 0 | 4,500 | -0.0 |
| 02/03/2026 |
7.35
|
146,700 | 7.25 | 7.49 | 7.25 | 0 | 500 | -0.0 |
| 27/02/2026 |
7.52
|
48,900 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 26/02/2026 |
7.54
|
49,100 | 7.66 | 7.66 | 7.52 | 0 | 3,200 | -0.0 |
| 25/02/2026 |
7.60
|
49,600 | 7.61 | 7.61 | 7.52 | 0 | 0 | 0 |
| 24/02/2026 |
7.61
|
60,500 | 7.54 | 7.61 | 7.52 | 2,200 | 0 | 0.0 |
| 23/02/2026 |
7.60
|
57,300 | 7.45 | 7.66 | 7.45 | 10,300 | 5,300 | 0.0 |
| 13/02/2026 |
7.50
|
21,100 | 7.48 | 7.59 | 7.48 | 0 | 0 | 0 |
| 12/02/2026 |
7.48
|
30,400 | 7.64 | 7.64 | 7.48 | 0 | 0 | 0 |
| 11/02/2026 |
7.52
|
52,600 | 7.58 | 7.58 | 7.43 | 0 | 0 | 0 |
| 10/02/2026 |
7.52
|
52,300 | 7.56 | 7.58 | 7.48 | 0 | 0 | 0 |
| 09/02/2026 |
7.55
|
51,100 | 7.45 | 7.66 | 7.45 | 8,000 | 8,500 | -0.0 |
| 06/02/2026 |
7.43
|
164,100 | 7.43 | 7.61 | 7.43 | 8,000 | 8,500 | -0.0 |
| 05/02/2026 |
7.56
|
69,900 | 7.70 | 7.75 | 7.56 | 3,000 | 4,200 | -0.0 |
| 04/02/2026 |
7.70
|
338,900 | 7.75 | 7.75 | 7.57 | 500 | 0 | 0.0 |
| 03/02/2026 |
7.64
|
225,900 | 7.79 | 7.86 | 7.61 | 0 | 500 | -0.0 |
| 02/02/2026 |
7.72
|
214,900 | 7.62 | 7.77 | 7.52 | 8,000 | 1,000 | 0.1 |
| 30/01/2026 |
7.58
|
130,600 | 7.70 | 7.70 | 7.50 | 0 | 1,000 | -0.0 |
| 29/01/2026 |
7.68
|
275,800 | 7.25 | 7.75 | 7.16 | 5,200 | 4,800 | 0.0 |
| 28/01/2026 |
7.25
|
107,500 | 7.27 | 7.32 | 7.16 | 0 | 0 | 0 |
| 27/01/2026 |
7.30
|
18,100 | 7.36 | 7.36 | 7.27 | 0 | 0 | 0 |
| 26/01/2026 |
7.36
|
131,500 | 7.43 | 7.51 | 7.25 | 0 | 0 | 0 |
| 23/01/2026 |
7.43
|
53,400 | 7.40 | 7.50 | 7.38 | 0 | 0 | 0 |
| 22/01/2026 |
7.36
|
123,100 | 7.38 | 7.44 | 7.36 | 0 | 0 | 0 |
| 21/01/2026 |
7.38
|
64,400 | 7.40 | 7.43 | 7.32 | 0 | 0 | 0 |
| 20/01/2026 |
7.43
|
131,900 | 7.39 | 7.43 | 7.39 | 0 | 0 | 0 |
| 19/01/2026 |
7.41
|
66,700 | 7.31 | 7.43 | 7.31 | 2,100 | 0 | 0.0 |
| 16/01/2026 |
7.40
|
92,600 | 7.43 | 7.43 | 7.35 | 0 | 100 | -0.0 |
| 15/01/2026 |
7.44
|
155,600 | 7.40 | 7.53 | 7.37 | 0 | 0 | 0 |
| 14/01/2026 |
7.43
|
111,100 | 7.57 | 7.60 | 7.34 | 600 | 500 | 0.0 |
| 13/01/2026 |
7.42
|
153,700 | 7.61 | 7.61 | 7.42 | 4,200 | 0 | 0.0 |
| 12/01/2026 |
7.51
|
183,400 | 7.21 | 7.61 | 7.21 | 0 | 0 | 0 |
| 09/01/2026 |
7.33
|
172,100 | 7.33 | 7.33 | 7.24 | 0 | 0 | 0 |
| 08/01/2026 |
7.30
|
189,700 | 7.15 | 7.32 | 7.15 | 0 | 0 | 0 |
| 07/01/2026 |
7.15
|
64,100 | 7.21 | 7.21 | 7.07 | 0 | 0 | 0 |
| 06/01/2026 |
7.15
|
62,900 | 7.12 | 7.25 | 7.08 | 500 | 0 | 0.0 |
| 05/01/2026 |
7.07
|
47,600 | 7.11 | 7.11 | 7.06 | 0 | 0 | 0 |
| 31/12/2025 |
7.09
|
36,800 | 7.06 | 7.10 | 7.03 | 0 | 0 | 0 |
| 30/12/2025 |
7.07
|
126,900 | 7.14 | 7.14 | 7.04 | 0 | 0 | 0 |
| 29/12/2025 |
7.16
|
36,500 | 7.13 | 7.16 | 7.06 | 700 | 0 | 0.0 |
| 26/12/2025 |
7.16
|
17,900 | 7.07 | 7.16 | 7.06 | 1,000 | 0 | 0.0 |
| 25/12/2025 |
7.16
|
41,700 | 7.09 | 7.23 | 7.07 | 0 | 0 | 0 |
| 24/12/2025 |
7.17
|
35,000 | 7.13 | 7.17 | 7.08 | 1,000 | 200 | 0.0 |
| 23/12/2025 |
7.17
|
21,700 | 7.17 | 7.18 | 7.13 | 0 | 4,700 | -0.0 |
| 22/12/2025 |
7.17
|
50,500 | 7.15 | 7.17 | 7.12 | 0 | 0 | 0 |
| 19/12/2025 |
7.16
|
4,400 | 7.22 | 7.22 | 7.10 | 0 | 600 | -0.0 |
| 18/12/2025 |
7.16
|
13,600 | 7.16 | 7.16 | 6.98 | 400 | 200 | 0.0 |
| 17/12/2025 |
7.16
|
12,100 | 7.25 | 7.25 | 7.11 | 0 | 0 | 0 |
| 16/12/2025 |
7.25
|
54,400 | 7.14 | 7.25 | 6.99 | 500 | 0 | 0.0 |
| 15/12/2025 |
7.14
|
60,700 | 7.06 | 7.24 | 6.56 | 4,500 | 0 | 0.0 |
| 12/12/2025 |
7.06
|
99,400 | 7.32 | 7.32 | 7.06 | 0 | 0 | 0 |
| 11/12/2025 |
7.32
|
46,200 | 7.36 | 7.37 | 7.30 | 0 | 5,000 | -0.0 |
| 10/12/2025 |
7.32
|
24,200 | 7.31 | 7.32 | 7.21 | 1,800 | 400 | 0.0 |
| 09/12/2025 |
7.25
|
59,900 | 7.26 | 7.28 | 7.16 | 1,000 | 0 | 0.0 |
| 08/12/2025 |
7.26
|
69,200 | 7.31 | 7.34 | 7.25 | 2,000 | 0 | 0.0 |
| 05/12/2025 |
7.31
|
35,100 | 7.32 | 7.34 | 7.30 | 0 | 0 | 0 |
| 04/12/2025 |
7.34
|
98,200 | 7.33 | 7.34 | 7.28 | 0 | 0 | 0 |
| 03/12/2025 |
7.33
|
18,900 | 7.28 | 7.33 | 7.28 | 700 | 0 | 0.0 |
| 02/12/2025 |
7.32
|
20,400 | 7.34 | 7.34 | 7.25 | 0 | 100 | -0.0 |
| 01/12/2025 |
7.33
|
22,800 | 7.29 | 7.36 | 7.29 | 0 | 0 | 0 |
| 28/11/2025 |
7.33
|
41,400 | 7.32 | 7.34 | 7.30 | 0 | 0 | 0 |
| 27/11/2025 |
7.31
|
56,600 | 7.26 | 7.34 | 7.26 | 0 | 0 | 0 |
| 26/11/2025 |
7.31
|
118,800 | 7.33 | 7.35 | 7.27 | 0 | 500 | -0.0 |
| 25/11/2025 |
7.34
|
105,400 | 7.41 | 7.41 | 6.84 | 0 | 0 | 0 |
| 24/11/2025 |
7.35
|
40,600 | 7.41 | 7.41 | 7.34 | 0 | 0 | 0 |
| 21/11/2025 |
7.30
|
62,500 | 7.41 | 7.41 | 7.30 | 0 | 0 | 0 |
| 20/11/2025 |
7.41
|
44,100 | 7.43 | 7.43 | 7.34 | 2,000 | 0 | 0.0 |
| 19/11/2025 |
7.41
|
36,700 | 7.43 | 7.45 | 7.37 | 0 | 0 | 0 |
| 18/11/2025 |
7.39
|
65,500 | 7.44 | 7.44 | 7.36 | 0 | 0 | 0 |
| 17/11/2025 |
7.40
|
50,300 | 7.52 | 7.52 | 7.39 | 0 | 0 | 0 |
| 14/11/2025 |
7.37
|
30,400 | 7.34 | 7.40 | 7.34 | 0 | 0 | 0 |
| 13/11/2025 |
7.40
|
143,700 | 7.34 | 7.43 | 7.32 | 7,300 | 0 | 0.1 |
| 12/11/2025 |
7.39
|
21,600 | 7.34 | 7.41 | 7.34 | 0 | 0 | 0 |
| 11/11/2025 |
7.34
|
36,300 | 7.70 | 7.70 | 7.34 | 0 | 0 | 0 |
| 10/11/2025 |
7.43
|
50,500 | 7.33 | 7.45 | 7.25 | 1,000 | 5,100 | -0.0 |
| 07/11/2025 |
7.47
|
51,300 | 7.49 | 7.50 | 7.37 | 0 | 0 | 0 |
| 06/11/2025 |
7.50
|
19,800 | 7.51 | 7.51 | 7.40 | 0 | 0 | 0 |
| 05/11/2025 |
7.44
|
71,400 | 7.57 | 7.57 | 7.34 | 5,600 | 0 | 0.0 |
| 04/11/2025 |
7.57
|
89,900 | 7.59 | 7.60 | 7.40 | 0 | 300 | -0.0 |
| 03/11/2025 |
7.56
|
46,900 | 7.66 | 7.66 | 7.48 | 0 | 0 | 0 |
| 31/10/2025 |
7.62
|
21,800 | 7.65 | 7.66 | 7.59 | 0 | 0 | 0 |
| 30/10/2025 |
7.65
|
41,200 | 7.64 | 7.70 | 7.56 | 300 | 4,600 | -0.0 |
| 29/10/2025 |
7.66
|
70,500 | 7.77 | 7.77 | 7.53 | 0 | 2,600 | -0.0 |
| 28/10/2025 |
7.53
|
46,500 | 7.43 | 7.61 | 7.43 | 0 | 2,300 | -0.0 |
| 27/10/2025 |
7.44
|
98,100 | 7.35 | 7.51 | 7.35 | 2,000 | 0 | 0.0 |
| 24/10/2025 |
7.23
|
62,500 | 7.42 | 7.42 | 7.16 | 0 | 0 | 0 |
| 23/10/2025 |
7.20
|
65,900 | 7.30 | 7.30 | 7.13 | 0 | 0 | 0 |
| 22/10/2025 |
7.25
|
137,600 | 7.42 | 7.42 | 6.98 | 7,500 | 0 | 0.1 |
| 21/10/2025 |
7.25
|
75,500 | 6.81 | 7.33 | 6.81 | 200 | 0 | 0.0 |
| 20/10/2025 |
7.08
|
102,900 | 7.58 | 7.62 | 7.08 | 0 | 0 | 0 |
| 17/10/2025 |
7.61
|
110,900 | 7.66 | 7.70 | 7.56 | 0 | 0 | 0 |
| 16/10/2025 |
7.65
|
36,500 | 7.70 | 7.70 | 7.59 | 0 | 0 | 0 |
| 15/10/2025 |
7.63
|
55,200 | 7.79 | 7.79 | 7.61 | 0 | 0 | 0 |
| 14/10/2025 |
7.73
|
91,900 | 7.88 | 7.92 | 7.66 | 0 | 0 | 0 |
| 13/10/2025 |
7.83
|
53,000 | 7.73 | 7.87 | 7.73 | 0 | 0 | 0 |
| 10/10/2025 |
7.86
|
80,300 | 7.95 | 7.96 | 7.86 | 0 | 0 | 0 |
| 09/10/2025 |
7.86
|
56,100 | 7.89 | 8.06 | 7.82 | 0 | 0 | 0 |
| 08/10/2025 |
7.91
|
37,800 | 8.06 | 8.06 | 7.79 | 0 | 0 | 0 |