| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.10 | -1.24% | 1,829,700 | -9,800 | -0.1 |
7.92
8.43
7.95
|
|
2 tháng
(2026-07-20) |
0.15 | 1.92% | 3,688,200 | -2,000 | -0.0 |
7.50
8.43
7.95
|
|
3 tháng
(2026-06-22) |
-0.33 | -4.01% | 6,730,900 | -54,100 | -0.5 |
7.50
8.56
7.95
|
|
6 tháng
(2026-03-23) |
0.97 | 13.83% | 13,413,600 | -49,300 | -0.5 |
6.98
8.56
7.95
|
|
12 tháng
(2025-09-23) |
0.13 | 1.70% | 24,164,000 | -21,100 | -0.2 |
6.98
8.56
7.95
|
|
24 tháng
(2024-09-30) |
-0.76 | -8.72% | 67,064,900 | -100 | -0.3 |
5.93
8.84
7.95
|
|
36 tháng
(2023-10-04) |
-2.72 | -25.53% | 196,347,600 | 116,291 | 1.3 |
5.93
11.72
7.95
|
|
60 tháng
(2021-10-14) |
-10.58 | -57.11% | 475,361,300 | -470,804 | -6.8 |
5.36
22.79
7.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
7.07
|
47,600 | 7.11 | 7.11 | 7.06 | 0 | 0 | 0 |
| 30/04/2026 |
7.16
|
59,900 | 7.20 | 7.24 | 7.16 | 0 | 0 | 0 |
| 29/04/2026 |
8.14
|
71,200 | 8.15 | 8.15 | 8.06 | 0 | 4,400 | -0.0 |
| 28/04/2026 |
8.17
|
22,000 | 8.20 | 8.20 | 8.15 | 0 | 1,100 | -0.0 |
| 27/04/2026 |
7.16
|
59,900 | 7.20 | 7.24 | 7.16 | 0 | 0 | 0 |
| 24/04/2026 |
8.22
|
46,800 | 8.24 | 8.24 | 8.10 | 100 | 2,100 | -0.0 |
| 23/04/2026 |
8.18
|
112,600 | 8.20 | 8.23 | 8.07 | 0 | 4,800 | -0.0 |
| 22/04/2026 |
8.20
|
138,300 | 8.42 | 8.42 | 7.88 | 0 | 0 | 0 |
| 21/04/2026 |
8.36
|
186,600 | 8.28 | 8.38 | 8.28 | 0 | 500 | -0.0 |
| 20/04/2026 |
8.26
|
205,600 | 8.15 | 8.33 | 8.15 | 10,800 | 1,800 | 0.1 |
| 17/04/2026 |
8.14
|
46,200 | 8.23 | 8.23 | 8.10 | 0 | 0 | 0 |
| 16/04/2026 |
8.17
|
86,700 | 8.24 | 8.28 | 8.11 | 0 | 500 | -0.0 |
| 15/04/2026 |
8.16
|
173,200 | 8.15 | 8.26 | 8.09 | 0 | 0 | 0 |
| 14/04/2026 |
8.12
|
292,300 | 7.75 | 8.24 | 7.75 | 0 | 12,000 | -0.1 |
| 13/04/2026 |
7.74
|
57,500 | 7.75 | 7.75 | 7.70 | 0 | 0 | 0 |
| 10/04/2026 |
7.73
|
63,800 | 7.82 | 7.82 | 7.70 | 3,800 | 0 | 0.0 |
| 09/04/2026 |
7.70
|
82,800 | 7.72 | 7.73 | 7.66 | 5,000 | 1,100 | 0.0 |
| 08/04/2026 |
7.72
|
195,800 | 7.66 | 7.74 | 7.64 | 400 | 1,000 | -0.0 |
| 07/04/2026 |
7.61
|
47,700 | 7.61 | 7.67 | 7.58 | 0 | 0 | 0 |
| 06/04/2026 |
7.64
|
62,800 | 7.66 | 7.66 | 7.58 | 3,000 | 0 | 0.0 |
| 03/04/2026 |
7.65
|
63,600 | 7.75 | 7.79 | 7.61 | 0 | 0 | 0 |
| 02/04/2026 |
7.66
|
89,700 | 7.61 | 7.70 | 7.57 | 0 | 0 | 0 |
| 01/04/2026 |
7.73
|
121,200 | 7.80 | 7.80 | 7.70 | 4,000 | 1,000 | 0.0 |
| 31/03/2026 |
7.71
|
146,300 | 7.79 | 7.80 | 7.61 | 2,000 | 0 | 0.0 |
| 30/03/2026 |
7.72
|
131,800 | 7.34 | 7.72 | 7.34 | 0 | 1,000 | -0.0 |
| 27/03/2026 |
7.33
|
132,200 | 7.28 | 7.33 | 7.28 | 2,000 | 0 | 0.0 |
| 26/03/2026 |
7.33
|
24,200 | 7.34 | 7.34 | 7.30 | 0 | 0 | 0 |
| 25/03/2026 |
7.34
|
75,900 | 7.32 | 7.34 | 7.21 | 0 | 0 | 0 |
| 24/03/2026 |
7.23
|
135,200 | 7.09 | 7.34 | 7.09 | 5,200 | 0 | 0.0 |
| 23/03/2026 |
6.98
|
162,200 | 7.32 | 7.32 | 6.98 | 0 | 4,000 | -0.0 |
| 20/03/2026 |
7.32
|
144,700 | 7.32 | 7.33 | 7.16 | 3,900 | 0 | 0.0 |
| 19/03/2026 |
7.36
|
96,300 | 7.28 | 7.40 | 7.27 | 0 | 0 | 0 |
| 18/03/2026 |
7.39
|
63,600 | 7.42 | 7.42 | 7.34 | 0 | 3,900 | -0.0 |
| 17/03/2026 |
7.42
|
51,800 | 7.33 | 7.43 | 7.33 | 0 | 0 | 0 |
| 16/03/2026 |
7.40
|
13,400 | 7.40 | 7.40 | 7.37 | 0 | 0 | 0 |
| 13/03/2026 |
7.40
|
51,100 | 7.34 | 7.40 | 7.32 | 0 | 0 | 0 |
| 12/03/2026 |
7.40
|
119,100 | 7.47 | 7.47 | 7.34 | 0 | 0 | 0 |
| 11/03/2026 |
7.40
|
102,400 | 7.25 | 7.40 | 7.25 | 4,900 | 0 | 0.0 |
| 10/03/2026 |
7.22
|
75,300 | 7.25 | 7.29 | 7.07 | 3,000 | 4,200 | -0.0 |
| 09/03/2026 |
7.05
|
361,300 | 7.16 | 7.26 | 7.03 | 0 | 10,600 | -0.1 |
| 06/03/2026 |
7.56
|
101,200 | 7.59 | 7.59 | 7.47 | 0 | 0 | 0 |
| 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 | 4,800 | -0.0 |
| 02/03/2026 |
7.35
|
146,700 | 7.25 | 7.49 | 7.25 | 0 | 4,500 | -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 |
| 20/02/2026 |
7.16
|
59,900 | 7.20 | 7.24 | 7.16 | 0 | 0 | 0 |
| 19/02/2026 |
7.16
|
59,900 | 7.20 | 7.24 | 7.16 | 0 | 0 | 0 |
| 18/02/2026 |
7.16
|
59,900 | 7.20 | 7.24 | 7.16 | 0 | 0 | 0 |
| 17/02/2026 |
7.16
|
59,900 | 7.20 | 7.24 | 7.16 | 0 | 0 | 0 |
| 16/02/2026 |
7.16
|
59,900 | 7.20 | 7.24 | 7.16 | 0 | 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 | 3,000 | 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 |
| 02/01/2026 |
7.58
|
130,600 | 7.70 | 7.70 | 7.50 | 0 | 1,000 | -0.0 |
| 01/01/2026 |
7.09
|
36,800 | 7.06 | 7.10 | 7.03 | 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 |