| 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) |
0.40 | 5.93% | 490,300 | 0 | 0 |
6.70
7.40
7.05
|
|
2 tháng
(2026-05-29) |
1.10 | 18.18% | 2,996,900 | 0 | 0 |
6.03
7.58
7.05
|
|
3 tháng
(2026-04-29) |
0.56 | 8.50% | 3,742,600 | 0 | 0 |
6
7.58
7.05
|
|
6 tháng
(2026-01-29) |
-1.25 | -14.88% | 9,896,100 | 0 | 0 |
5.68
8.64
7.05
|
|
12 tháng
(2025-08-04) |
-1.99 | -21.77% | 26,124,800 | -5,700 | -0.1 |
5.68
10.10
7.05
|
|
24 tháng
(2024-08-07) |
2 | 38.83% | 110,634,100 | -8,500 | -0.1 |
5.15
10.10
7.05
|
|
36 tháng
(2023-08-14) |
-0.71 | -9.03% | 144,944,700 | -13,200 | -0.1 |
4.10
10.10
7.05
|
|
60 tháng
(2021-08-23) |
-1.05 | -12.80% | 270,386,900 | 132,680 | -2.3 |
2.71
17.10
7.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/03/2026 |
7
|
46,400 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
| 04/03/2026 |
7.50
|
16,000 | 7.54 | 7.54 | 7.10 | 0 | 0 | 0 |
| 03/03/2026 |
7.58
|
308,500 | 7.83 | 7.83 | 7.30 | 0 | 0 | 0 |
| 02/03/2026 |
7.84
|
33,700 | 7.90 | 7.90 | 7.40 | 0 | 0 | 0 |
| 27/02/2026 |
7.94
|
8,000 | 7.99 | 7.99 | 7.90 | 0 | 0 | 0 |
| 26/02/2026 |
7.95
|
20,200 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 25/02/2026 |
7.95
|
18,100 | 8.05 | 8.09 | 7.92 | 0 | 0 | 0 |
| 24/02/2026 |
8.15
|
14,400 | 8 | 8.24 | 7.81 | 0 | 0 | 0 |
| 23/02/2026 |
8
|
7,900 | 8 | 8.49 | 7.95 | 0 | 0 | 0 |
| 13/02/2026 |
7.97
|
11,000 | 8.09 | 8.09 | 7.73 | 0 | 0 | 0 |
| 12/02/2026 |
8.09
|
1,400 | 8.22 | 8.22 | 7.81 | 0 | 0 | 0 |
| 11/02/2026 |
8.09
|
17,500 | 8.19 | 8.56 | 8 | 0 | 0 | 0 |
| 10/02/2026 |
8
|
52,100 | 7.81 | 8.19 | 7.81 | 0 | 0 | 0 |
| 09/02/2026 |
8.20
|
1,019,000 | 8.05 | 8.49 | 7.65 | 0 | 0 | 0 |
| 06/02/2026 |
8.05
|
23,700 | 8.01 | 8.30 | 8.01 | 0 | 0 | 0 |
| 05/02/2026 |
8.40
|
15,100 | 8.40 | 8.40 | 8.21 | 0 | 0 | 0 |
| 04/02/2026 |
8.44
|
2,300 | 8.50 | 8.50 | 8.31 | 0 | 0 | 0 |
| 03/02/2026 |
8.50
|
841,100 | 8.31 | 8.69 | 8.31 | 0 | 0 | 0 |
| 02/02/2026 |
8.60
|
60,600 | 8.90 | 8.90 | 8.45 | 0 | 0 | 0 |
| 30/01/2026 |
8.64
|
72,800 | 8.90 | 8.95 | 8.45 | 0 | 0 | 0 |
| 29/01/2026 |
8.40
|
5,700 | 8.35 | 8.50 | 8.35 | 0 | 0 | 0 |
| 28/01/2026 |
8.39
|
30,200 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 27/01/2026 |
8.50
|
19,400 | 8.61 | 8.65 | 8.50 | 0 | 0 | 0 |
| 26/01/2026 |
8.80
|
85,700 | 8.61 | 8.80 | 8.45 | 0 | 0 | 0 |
| 23/01/2026 |
8.61
|
12,100 | 8.80 | 8.85 | 8.60 | 0 | 0 | 0 |
| 22/01/2026 |
8.88
|
41,500 | 8.70 | 8.99 | 8.55 | 0 | 0 | 0 |
| 21/01/2026 |
8.85
|
26,100 | 8.60 | 8.85 | 8.55 | 0 | 0 | 0 |
| 20/01/2026 |
8.95
|
22,600 | 8.80 | 8.98 | 8.66 | 0 | 0 | 0 |
| 19/01/2026 |
8.99
|
21,700 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
| 16/01/2026 |
9
|
11,600 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
| 15/01/2026 |
9
|
20,100 | 8.80 | 9 | 8.68 | 0 | 0 | 0 |
| 14/01/2026 |
9
|
38,300 | 9.10 | 9.20 | 8.60 | 0 | 0 | 0 |
| 13/01/2026 |
9
|
52,000 | 8.60 | 9 | 8.60 | 0 | 0 | 0 |
| 12/01/2026 |
8.90
|
20,800 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
| 09/01/2026 |
8.90
|
59,500 | 8.89 | 9 | 8.45 | 0 | 0 | 0 |
| 08/01/2026 |
9
|
43,100 | 8.99 | 9 | 8.80 | 0 | 0 | 0 |
| 07/01/2026 |
8.99
|
83,900 | 8.70 | 9 | 8.45 | 0 | 0 | 0 |
| 06/01/2026 |
8.70
|
48,800 | 8.40 | 8.75 | 8.33 | 0 | 0 | 0 |
| 05/01/2026 |
8.30
|
7,100 | 9 | 9 | 8.30 | 0 | 0 | 0 |
| 31/12/2025 |
8.50
|
39,900 | 8.97 | 8.97 | 8.50 | 0 | 0 | 0 |
| 30/12/2025 |
8.62
|
4,600 | 9.09 | 9.09 | 8.62 | 0 | 0 | 0 |
| 29/12/2025 |
8.70
|
836,100 | 8.75 | 9.35 | 8.70 | 0 | 0 | 0 |
| 26/12/2025 |
8.75
|
589,000 | 8.76 | 8.78 | 8.50 | 0 | 0 | 0 |
| 25/12/2025 |
8.75
|
36,700 | 9 | 9 | 8.75 | 0 | 0 | 0 |
| 24/12/2025 |
8.85
|
19,800 | 8.90 | 9 | 8.81 | 0 | 0 | 0 |
| 23/12/2025 |
8.90
|
617,600 | 8.92 | 9.10 | 8.70 | 0 | 0 | 0 |
| 22/12/2025 |
9.08
|
607,200 | 9.07 | 9.08 | 9.05 | 0 | 0 | 0 |
| 19/12/2025 |
9.08
|
3,600 | 9.11 | 9.11 | 8.91 | 0 | 0 | 0 |
| 18/12/2025 |
9.12
|
1,600 | 9.09 | 9.13 | 8.83 | 0 | 0 | 0 |
| 17/12/2025 |
9.09
|
3,700 | 8.63 | 9.19 | 8.63 | 0 | 0 | 0 |
| 16/12/2025 |
9.04
|
6,900 | 8.50 | 9.08 | 8.50 | 0 | 0 | 0 |
| 15/12/2025 |
9.09
|
10,600 | 9.15 | 9.15 | 8.80 | 0 | 0 | 0 |
| 12/12/2025 |
9.16
|
15,400 | 9.05 | 9.50 | 9.01 | 0 | 0 | 0 |
| 11/12/2025 |
9.01
|
6,100 | 8.80 | 9.14 | 8.80 | 0 | 0 | 0 |
| 10/12/2025 |
9.12
|
11,300 | 9.14 | 9.14 | 9.06 | 0 | 0 | 0 |
| 09/12/2025 |
9.15
|
20,600 | 9.05 | 9.20 | 9.01 | 0 | 0 | 0 |
| 08/12/2025 |
9.10
|
14,000 | 9.29 | 9.29 | 9.08 | 0 | 0 | 0 |
| 05/12/2025 |
9.09
|
28,000 | 9.17 | 9.18 | 9.06 | 0 | 0 | 0 |
| 04/12/2025 |
9.18
|
42,200 | 9.18 | 9.20 | 9.10 | 0 | 0 | 0 |
| 03/12/2025 |
9.18
|
16,000 | 9.16 | 9.22 | 9.15 | 0 | 0 | 0 |
| 02/12/2025 |
9.26
|
61,300 | 9.65 | 9.65 | 9.01 | 0 | 0 | 0 |
| 01/12/2025 |
9.16
|
80,600 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 28/11/2025 |
9.17
|
38,700 | 9.10 | 9.25 | 9.05 | 0 | 0 | 0 |
| 27/11/2025 |
9.20
|
20,800 | 9.14 | 9.20 | 9.09 | 0 | 0 | 0 |
| 26/11/2025 |
9.15
|
116,900 | 8.96 | 9.15 | 8.96 | 0 | 0 | 0 |
| 25/11/2025 |
8.96
|
85,000 | 9.12 | 9.15 | 8.91 | 0 | 0 | 0 |
| 24/11/2025 |
9.05
|
51,200 | 8.80 | 9.05 | 8.80 | 0 | 0 | 0 |
| 21/11/2025 |
9.05
|
112,900 | 9.05 | 9.20 | 8.85 | 0 | 0 | 0 |
| 20/11/2025 |
9.05
|
14,600 | 9 | 9.15 | 9 | 0 | 0 | 0 |
| 19/11/2025 |
9.15
|
45,800 | 9.20 | 9.20 | 8.83 | 0 | 0 | 0 |
| 18/11/2025 |
9.10
|
30,700 | 9.14 | 9.17 | 8.85 | 0 | 0 | 0 |
| 17/11/2025 |
9.18
|
70,600 | 8.85 | 9.18 | 8.82 | 0 | 0 | 0 |
| 14/11/2025 |
8.97
|
83,300 | 8.80 | 8.97 | 8.60 | 0 | 0 | 0 |
| 13/11/2025 |
8.88
|
33,300 | 9.08 | 9.08 | 8.68 | 0 | 0 | 0 |
| 12/11/2025 |
8.95
|
25,400 | 8.90 | 9 | 8.66 | 0 | 0 | 0 |
| 11/11/2025 |
8.90
|
30,100 | 8.70 | 9 | 8.60 | 0 | 0 | 0 |
| 10/11/2025 |
8.92
|
19,400 | 8.80 | 8.98 | 8.52 | 0 | 0 | 0 |
| 07/11/2025 |
8.80
|
32,400 | 8.98 | 8.98 | 8.56 | 0 | 0 | 0 |
| 06/11/2025 |
8.99
|
9,200 | 9 | 9.09 | 8.75 | 0 | 0 | 0 |
| 05/11/2025 |
8.78
|
17,400 | 8.99 | 8.99 | 8.60 | 0 | 0 | 0 |
| 04/11/2025 |
8.99
|
6,300 | 8.90 | 8.99 | 8.80 | 0 | 0 | 0 |
| 03/11/2025 |
8.99
|
53,400 | 9.06 | 9.36 | 8.75 | 0 | 0 | 0 |
| 31/10/2025 |
9.17
|
11,400 | 9.06 | 9.33 | 9.06 | 0 | 0 | 0 |
| 30/10/2025 |
9.20
|
8,800 | 9.20 | 9.47 | 9.15 | 0 | 0 | 0 |
| 29/10/2025 |
9.20
|
17,100 | 9.31 | 9.31 | 8.95 | 0 | 0 | 0 |
| 28/10/2025 |
9.25
|
20,200 | 8.85 | 9.47 | 8.80 | 0 | 0 | 0 |
| 27/10/2025 |
9.20
|
33,600 | 9.20 | 9.48 | 9.20 | 0 | 0 | 0 |
| 24/10/2025 |
9.29
|
51,500 | 9 | 9.70 | 8.87 | 0 | 0 | 0 |
| 23/10/2025 |
9.29
|
282,000 | 8.76 | 9.75 | 8.76 | 0 | 0 | 0 |
| 22/10/2025 |
9.35
|
24,600 | 8.70 | 9.35 | 8.70 | 0 | 0 | 0 |
| 21/10/2025 |
9.20
|
35,400 | 9 | 9.20 | 8.69 | 0 | 0 | 0 |
| 20/10/2025 |
8.88
|
20,700 | 9 | 9.52 | 8.58 | 0 | 0 | 0 |
| 17/10/2025 |
8.90
|
10,600 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
| 16/10/2025 |
9
|
81,200 | 9 | 9.15 | 8.91 | 0 | 0 | 0 |
| 15/10/2025 |
9.08
|
37,800 | 9.17 | 9.25 | 9.08 | 0 | 0 | 0 |
| 14/10/2025 |
9.17
|
61,700 | 9.30 | 9.35 | 9.10 | 0 | 5,700 | -0.1 |
| 13/10/2025 |
9.30
|
30,700 | 9.35 | 9.45 | 9.26 | 0 | 0 | 0 |
| 10/10/2025 |
9.35
|
800,200 | 9.20 | 9.35 | 9.20 | 0 | 0 | 0 |
| 09/10/2025 |
9.26
|
38,100 | 9 | 9.50 | 9 | 0 | 0 | 0 |
| 08/10/2025 |
9.30
|
799,100 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |