| 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) |
0.40 | 5.71% | 525,000 | 0 | 0 |
6.80
7.60
7.40
|
|
2 tháng
(2026-07-13) |
0.50 | 7.25% | 1,235,200 | -3,000 | 0 |
6.50
7.60
7.40
|
|
3 tháng
(2026-06-15) |
-2 | -21.28% | 3,527,200 | 46,000 | 0 |
6.50
9.70
7.40
|
|
6 tháng
(2026-03-16) |
-1 | -11.90% | 15,912,900 | 153,782 | 0.2 |
6.50
10.80
7.40
|
|
12 tháng
(2025-09-16) |
-0.50 | -6.33% | 28,402,800 | 219,282 | 0.7 |
6.50
10.80
7.40
|
|
24 tháng
(2024-09-23) |
-2.60 | -26% | 59,018,509 | 230,782 | 0.8 |
6.50
10.80
7.40
|
|
36 tháng
(2023-09-27) |
-2.12 | -22.29% | 103,320,951 | 130,306 | -0.3 |
6.50
13.02
7.40
|
|
60 tháng
(2021-10-07) |
-9.41 | -55.98% | 186,281,779 | -224,209 | -3.8 |
5.15
19.24
7.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/04/2026 |
9.20
|
76,300 | 9.10 | 9.30 | 8.90 | 1,680 | 0 | 0 |
| 15/04/2026 |
9.20
|
98,100 | 9.20 | 9.30 | 8.90 | 7,502 | 0 | 0 |
| 14/04/2026 |
9.30
|
128,000 | 9.20 | 9.30 | 8.80 | 41,100 | 3,000 | 0 |
| 13/04/2026 |
9.20
|
129,800 | 9.20 | 9.30 | 8.60 | 17,000 | 0 | 0 |
| 10/04/2026 |
9.20
|
135,800 | 9.30 | 9.30 | 8.90 | 22,000 | 0 | 0 |
| 09/04/2026 |
9.30
|
88,600 | 9.50 | 10 | 8.90 | 0 | 0 | 0 |
| 08/04/2026 |
9.50
|
232,100 | 9.40 | 9.80 | 9.20 | 0 | 0 | 0 |
| 07/04/2026 |
9.40
|
102,000 | 9.40 | 9.60 | 9 | 0 | 0 | 0 |
| 06/04/2026 |
9.40
|
86,700 | 9.50 | 9.80 | 9 | 0 | 0 | 0 |
| 03/04/2026 |
9.40
|
108,300 | 9.50 | 9.80 | 9.10 | 0 | 0 | 0 |
| 02/04/2026 |
9.50
|
172,400 | 9.30 | 9.80 | 8.90 | 10,000 | 0 | 0.1 |
| 01/04/2026 |
9.20
|
219,800 | 9.20 | 9.50 | 8.90 | 0 | 0 | 0 |
| 31/03/2026 |
9.10
|
125,900 | 9.20 | 9.80 | 8.70 | 0 | 0 | 0 |
| 30/03/2026 |
9.20
|
207,000 | 9.40 | 9.80 | 8.90 | 0 | 0 | 0 |
| 27/03/2026 |
9.30
|
247,900 | 9.40 | 10 | 8.70 | 0 | 0 | 0 |
| 26/03/2026 |
9.50
|
422,100 | 9.20 | 9.90 | 9.10 | 15,900 | 0 | 0.1 |
| 25/03/2026 |
9.30
|
1,592,300 | 8.20 | 9.40 | 8 | 0 | 0 | 0 |
| 24/03/2026 |
8.30
|
358,600 | 8.20 | 8.50 | 7.90 | 0 | 0 | 0 |
| 23/03/2026 |
8.50
|
518,300 | 8.40 | 8.50 | 7.80 | 0 | 0 | 0 |
| 20/03/2026 |
8.40
|
63,600 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 19/03/2026 |
8.60
|
108,400 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 18/03/2026 |
8.80
|
258,500 | 8.60 | 8.80 | 8.30 | 0 | 0 | 0 |
| 17/03/2026 |
8.50
|
128,400 | 8.40 | 8.80 | 8.30 | 0 | 0 | 0 |
| 16/03/2026 |
8.40
|
151,000 | 8.60 | 9 | 8.10 | 0 | 0 | 0 |
| 13/03/2026 |
8.80
|
205,200 | 7.80 | 8.80 | 7.60 | 0 | 0 | 0 |
| 12/03/2026 |
7.80
|
7,000 | 8 | 8 | 7.60 | 1,000 | 0 | 0.0 |
| 11/03/2026 |
8
|
97,200 | 7.50 | 8.20 | 7.50 | 0 | 0 | 0 |
| 10/03/2026 |
8
|
43,100 | 8.20 | 8.30 | 7.70 | 0 | 0 | 0 |
| 09/03/2026 |
8.10
|
272,900 | 8.20 | 8.60 | 7.40 | 0 | 0 | 0 |
| 06/03/2026 |
8.40
|
161,800 | 8 | 8.40 | 7.80 | 0 | 0 | 0 |
| 05/03/2026 |
8
|
56,300 | 7.90 | 8.20 | 7.60 | 0 | 0 | 0 |
| 04/03/2026 |
7.90
|
120,600 | 7.80 | 7.90 | 7.50 | 0 | 0 | 0 |
| 03/03/2026 |
7.80
|
30,600 | 7.70 | 7.90 | 7.50 | 0 | 0 | 0 |
| 02/03/2026 |
7.80
|
57,800 | 7.70 | 8 | 7.60 | 0 | 0 | 0 |
| 27/02/2026 |
7.80
|
17,400 | 7.80 | 8 | 7.70 | 0 | 10,000 | -0.1 |
| 26/02/2026 |
7.90
|
160,600 | 7.70 | 7.90 | 7.70 | 0 | 9,400 | -0.1 |
| 25/02/2026 |
7.80
|
285,100 | 7.60 | 7.80 | 7.60 | 0 | 500 | -0.0 |
| 24/02/2026 |
7.70
|
45,000 | 7.80 | 8 | 7.50 | 2,500 | 0 | 0.0 |
| 23/02/2026 |
7.80
|
125,600 | 7.80 | 8.20 | 7.60 | 0 | 16,700 | -0.1 |
| 13/02/2026 |
8
|
228,500 | 7.60 | 8 | 7.40 | 0 | 11,000 | -0.1 |
| 12/02/2026 |
7.60
|
15,900 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 11/02/2026 |
7.60
|
535,500 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 10/02/2026 |
7.40
|
31,200 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 09/02/2026 |
7.40
|
7,600 | 7.40 | 7.40 | 7.30 | 7,500 | 0 | 0.1 |
| 06/02/2026 |
7.40
|
364,300 | 7.40 | 7.40 | 7.20 | 10,000 | 0 | 0.1 |
| 05/02/2026 |
7.50
|
126,200 | 7.40 | 7.50 | 7.30 | 10,000 | 0 | 0.1 |
| 04/02/2026 |
7.50
|
23,800 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 03/02/2026 |
7.60
|
8,000 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 02/02/2026 |
7.50
|
422,200 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 30/01/2026 |
7.60
|
91,400 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 29/01/2026 |
7.60
|
28,700 | 7.60 | 7.60 | 7.40 | 0 | 2,200 | -0.0 |
| 28/01/2026 |
7.60
|
365,900 | 7.60 | 7.60 | 7.40 | 0 | 10,000 | -0.1 |
| 27/01/2026 |
7.70
|
42,800 | 7.70 | 7.70 | 7.50 | 0 | 10,000 | -0.1 |
| 26/01/2026 |
7.70
|
70,900 | 7.60 | 7.70 | 7.50 | 0 | 10,000 | -0.1 |
| 23/01/2026 |
7.70
|
306,400 | 7.60 | 7.70 | 7.60 | 0 | 1,500 | -0.0 |
| 22/01/2026 |
7.70
|
344,200 | 7.70 | 7.80 | 7.50 | 0 | 1,700 | -0.0 |
| 21/01/2026 |
7.70
|
438,500 | 7.70 | 7.80 | 7.60 | 0 | 6,800 | -0.1 |
| 20/01/2026 |
7.70
|
10,400 | 7.70 | 7.90 | 7.50 | 0 | 0 | 0 |
| 19/01/2026 |
7.80
|
128,500 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 16/01/2026 |
7.70
|
109,000 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 15/01/2026 |
7.60
|
30,200 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 14/01/2026 |
7.60
|
2,700 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 13/01/2026 |
7.60
|
12,000 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 12/01/2026 |
7.60
|
113,200 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 09/01/2026 |
7.70
|
203,200 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 08/01/2026 |
7.70
|
159,700 | 8 | 8.30 | 7.50 | 0 | 20,000 | -0.2 |
| 07/01/2026 |
8
|
420,600 | 7.50 | 8.30 | 7.40 | 0 | 0 | 0 |
| 06/01/2026 |
7.60
|
40,200 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 05/01/2026 |
7.60
|
138,600 | 7.60 | 7.80 | 7.40 | 0 | 0 | 0 |
| 31/12/2025 |
7.60
|
40,600 | 7.60 | 7.60 | 7.40 | 12,500 | 0 | 0.1 |
| 30/12/2025 |
7.60
|
137,200 | 7.60 | 7.60 | 7.40 | 12,500 | 0 | 0.1 |
| 29/12/2025 |
7.60
|
6,100 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 26/12/2025 |
7.60
|
67,700 | 7.40 | 7.60 | 7.40 | 12,400 | 0 | 0.1 |
| 25/12/2025 |
7.60
|
180,100 | 7.50 | 7.60 | 7.50 | 11,700 | 5,100 | 0.0 |
| 24/12/2025 |
7.60
|
49,000 | 7.60 | 7.60 | 7.40 | 0 | 200 | -0.0 |
| 23/12/2025 |
7.60
|
92,000 | 7.70 | 7.70 | 7.40 | 0 | 4,600 | -0.0 |
| 22/12/2025 |
7.70
|
77,700 | 7.60 | 7.70 | 7.50 | 0 | 4,500 | -0.0 |
| 19/12/2025 |
7.70
|
183,700 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 18/12/2025 |
7.70
|
329,100 | 7.70 | 7.80 | 7.40 | 0 | 0 | 0 |
| 17/12/2025 |
7.70
|
5,600 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 16/12/2025 |
7.80
|
117,400 | 7.50 | 7.80 | 7.40 | 0 | 0 | 0 |
| 15/12/2025 |
7.70
|
79,700 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 12/12/2025 |
7.70
|
333,200 | 7.70 | 8 | 7.50 | 0 | 0 | 0 |
| 11/12/2025 |
7.80
|
22,800 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 10/12/2025 |
7.80
|
32,200 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
| 09/12/2025 |
7.80
|
34,700 | 7.80 | 7.90 | 7.50 | 0 | 0 | 0 |
| 08/12/2025 |
7.80
|
125,200 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 05/12/2025 |
7.90
|
107,800 | 7.70 | 7.90 | 7.50 | 0 | 0 | 0 |
| 04/12/2025 |
7.70
|
9,000 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 03/12/2025 |
7.60
|
94,700 | 7.60 | 7.60 | 7.50 | 200 | 0 | 0.0 |
| 02/12/2025 |
7.70
|
11,200 | 7.80 | 8.10 | 7.50 | 0 | 0 | 0 |
| 01/12/2025 |
7.80
|
118,800 | 7.70 | 8.10 | 7.50 | 0 | 0 | 0 |
| 28/11/2025 |
7.70
|
110,800 | 7.70 | 7.90 | 7.50 | 0 | 0 | 0 |
| 27/11/2025 |
7.80
|
240,800 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 26/11/2025 |
7.60
|
162,200 | 7.60 | 7.90 | 7.20 | 0 | 0 | 0 |
| 25/11/2025 |
7.60
|
173,900 | 7.50 | 7.80 | 7.40 | 0 | 0 | 0 |
| 24/11/2025 |
7.50
|
92,700 | 7.70 | 7.80 | 7.40 | 0 | 0 | 0 |
| 21/11/2025 |
7.70
|
75,800 | 7.90 | 8.10 | 7.50 | 0 | 0 | 0 |
| 20/11/2025 |
7.90
|
77,500 | 7.80 | 8 | 7.70 | 300 | 0 | 0.0 |
| 19/11/2025 |
7.80
|
168,200 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |