| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
0.29 | 4.02% | 22,100 | 0 | 0 |
7.10
7.50
7.50
|
|
2 tháng
(2026-04-20) |
-0.18 | -2.34% | 61,000 | -2,300 | 0 |
7.10
7.84
7.50
|
|
3 tháng
(2026-03-20) |
-0.15 | -2.01% | 100,600 | -2,800 | -0.0 |
7.10
7.85
7.50
|
|
6 tháng
(2025-12-22) |
-0.43 | -5.41% | 252,700 | -2,500 | -0.0 |
7.02
7.97
7.50
|
|
12 tháng
(2025-06-23) |
-0.02 | -0.22% | 731,900 | 27,200 | 0.3 |
6.87
8.16
7.50
|
|
24 tháng
(2024-06-28) |
-0.23 | -2.99% | 1,301,600 | 13,500 | 0.1 |
6.12
8.16
7.50
|
|
36 tháng
(2023-07-04) |
-0.45 | -5.72% | 5,476,600 | 78,900 | 0.7 |
6.12
9
7.50
|
|
60 tháng
(2021-11-03) |
1.46 | 24.19% | 37,827,100 | 137,200 | 2.8 |
6.04
18.51
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/01/2026 |
7.88
|
10,100 | 7.88 | 7.93 | 7.84 | 0 | 0 | 0 |
| 16/01/2026 |
7.92
|
900 | 7.93 | 7.93 | 7.88 | 0 | 0 | 0 |
| 15/01/2026 |
7.93
|
400 | 7.92 | 7.93 | 7.88 | 0 | 0 | 0 |
| 14/01/2026 |
7.92
|
100 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 13/01/2026 |
7.92
|
1,300 | 7.93 | 7.93 | 7.88 | 0 | 0 | 0 |
| 12/01/2026 |
7.93
|
300 | 7.52 | 7.93 | 7.52 | 0 | 0 | 0 |
| 09/01/2026 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 08/01/2026 |
7.93
|
500 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 07/01/2026 |
7.97
|
600 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 06/01/2026 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 05/01/2026 |
7.61
|
100 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 31/12/2025 |
7.40
|
500 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 30/12/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 29/12/2025 |
7.70
|
2,200 | 7.42 | 7.70 | 7.39 | 0 | 0 | 0 |
| 26/12/2025 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 25/12/2025 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 24/12/2025 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 23/12/2025 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 22/12/2025 |
7.93
|
1,700 | 7.47 | 7.93 | 7.44 | 0 | 0 | 0 |
| 19/12/2025 |
7.96
|
700 | 7.42 | 7.96 | 7.42 | 0 | 0 | 0 |
| 18/12/2025 |
7.85
|
100 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 17/12/2025 |
7.42
|
1,300 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 16/12/2025 |
7.94
|
200 | 7.45 | 7.94 | 7.45 | 0 | 0 | 0 |
| 15/12/2025 |
7.93
|
45,500 | 7.79 | 8.23 | 7.79 | 0 | 0 | 0 |
| 12/12/2025 |
7.70
|
200 | 7.39 | 7.70 | 7.39 | 0 | 0 | 0 |
| 11/12/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 10/12/2025 |
7.70
|
5,800 | 7.62 | 7.70 | 7.62 | 0 | 0 | 0 |
| 09/12/2025 |
7.62
|
300 | 7.91 | 7.91 | 7.62 | 0 | 0 | 0 |
| 08/12/2025 |
7.93
|
2,500 | 7.93 | 7.93 | 7.92 | 0 | 0 | 0 |
| 05/12/2025 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 04/12/2025 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 03/12/2025 |
7.92
|
1,300 | 7.91 | 7.92 | 7.91 | 1,200 | 0 | 0.0 |
| 02/12/2025 |
7.92
|
2,600 | 7.42 | 7.92 | 7.24 | 100 | 0 | 0.0 |
| 01/12/2025 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 28/11/2025 |
7.77
|
1,300 | 7.76 | 7.77 | 7.76 | 0 | 0 | 0 |
| 27/11/2025 |
7.75
|
200 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 26/11/2025 |
7.75
|
300 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 25/11/2025 |
7.75
|
400 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 24/11/2025 |
7.88
|
300 | 7.79 | 7.88 | 7.79 | 0 | 0 | 0 |
| 21/11/2025 |
8.07
|
100 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 20/11/2025 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 19/11/2025 |
7.93
|
200 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 18/11/2025 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 17/11/2025 |
7.93
|
900 | 7.76 | 7.96 | 7.76 | 0 | 0 | 0 |
| 14/11/2025 |
7.93
|
800 | 7.80 | 7.93 | 7.77 | 0 | 0 | 0 |
| 13/11/2025 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 12/11/2025 |
7.96
|
100 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 11/11/2025 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 10/11/2025 |
7.93
|
500 | 7.97 | 7.97 | 7.79 | 0 | 0 | 0 |
| 07/11/2025 |
7.93
|
400 | 7.93 | 7.93 | 7.93 | 400 | 0 | 0.0 |
| 06/11/2025 |
7.88
|
500 | 7.72 | 7.88 | 7.72 | 0 | 0 | 0 |
| 05/11/2025 |
7.93
|
6,500 | 7.79 | 7.97 | 7.79 | 5,600 | 0 | 0.0 |
| 04/11/2025 |
7.88
|
15,300 | 7.97 | 8.07 | 7.82 | 14,000 | 0 | 0.1 |
| 03/11/2025 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 31/10/2025 |
7.79
|
500 | 7.47 | 7.79 | 7.47 | 0 | 0 | 0 |
| 30/10/2025 |
7.79
|
6,300 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 29/10/2025 |
7.78
|
1,000 | 7.88 | 7.88 | 7.63 | 0 | 0 | 0 |
| 28/10/2025 |
7.88
|
1,200 | 7.79 | 7.88 | 7.70 | 0 | 0 | 0 |
| 27/10/2025 |
8.01
|
4,300 | 7.71 | 8.02 | 7.71 | 0 | 0 | 0 |
| 24/10/2025 |
8.07
|
400 | 7.72 | 8.07 | 7.72 | 0 | 0 | 0 |
| 23/10/2025 |
8.16
|
100 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 22/10/2025 |
8.07
|
1,500 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 21/10/2025 |
7.97
|
500 | 7.97 | 7.97 | 7.53 | 0 | 0 | 0 |
| 20/10/2025 |
7.97
|
1,900 | 7.93 | 8.02 | 7.93 | 0 | 0 | 0 |
| 17/10/2025 |
7.93
|
3,500 | 7.84 | 7.93 | 7.79 | 0 | 0 | 0 |
| 16/10/2025 |
7.88
|
800 | 7.79 | 7.88 | 7.79 | 0 | 0 | 0 |
| 15/10/2025 |
7.88
|
4,500 | 7.79 | 7.88 | 7.79 | 0 | 0 | 0 |
| 14/10/2025 |
7.79
|
800 | 7.75 | 7.79 | 7.75 | 0 | 0 | 0 |
| 13/10/2025 |
7.75
|
1,900 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 10/10/2025 |
7.88
|
2,500 | 7.75 | 7.97 | 7.75 | 0 | 0 | 0 |
| 09/10/2025 |
7.79
|
100 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 08/10/2025 |
7.93
|
1,400 | 7.97 | 7.97 | 7.79 | 0 | 0 | 0 |
| 07/10/2025 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 06/10/2025 |
7.97
|
1,000 | 7.97 | 8.05 | 7.97 | 0 | 0 | 0 |
| 03/10/2025 |
7.86
|
7,200 | 7.80 | 7.86 | 7.71 | 0 | 0 | 0 |
| 02/10/2025 |
7.97
|
1,300 | 7.75 | 7.97 | 7.75 | 0 | 0 | 0 |
| 01/10/2025 |
8.07
|
3,300 | 7.97 | 8.07 | 7.97 | 0 | 0 | 0 |
| 30/09/2025 |
7.93
|
900 | 7.71 | 7.95 | 7.71 | 0 | 0 | 0 |
| 29/09/2025 |
7.93
|
700 | 7.97 | 7.97 | 7.88 | 0 | 0 | 0 |
| 26/09/2025 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 25/09/2025 |
7.88
|
200 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 24/09/2025 |
7.88
|
2,600 | 7.71 | 7.93 | 7.70 | 0 | 0 | 0 |
| 23/09/2025 |
7.87
|
500 | 7.88 | 7.88 | 7.87 | 0 | 0 | 0 |
| 22/09/2025 |
7.88
|
5,100 | 8.16 | 8.16 | 7.67 | 0 | 0 | 0 |
| 19/09/2025 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 18/09/2025 |
8.16
|
600 | 8.61 | 8.61 | 8.16 | 0 | 0 | 0 |
| 17/09/2025 |
8.16
|
3,800 | 7.79 | 8.16 | 7.75 | 0 | 0 | 0 |
| 16/09/2025 |
8.16
|
100 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 15/09/2025 |
8.06
|
500 | 7.73 | 8.06 | 7.73 | 0 | 0 | 0 |
| 12/09/2025 |
7.97
|
600 | 8.25 | 8.25 | 7.97 | 0 | 0 | 0 |
| 11/09/2025 |
7.79
|
200 | 7.53 | 7.79 | 7.53 | 0 | 0 | 0 |
| 10/09/2025 |
7.78
|
1,300 | 7.50 | 7.78 | 7.50 | 0 | 0 | 0 |
| 09/09/2025 |
7.70
|
8,400 | 7.61 | 7.70 | 7.47 | 0 | 0 | 0 |
| 08/09/2025 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 05/09/2025 |
7.79
|
6,500 | 7.62 | 7.79 | 7.62 | 0 | 0 | 0 |
| 04/09/2025 |
7.69
|
2,300 | 7.57 | 7.79 | 7.57 | 0 | 0 | 0 |
| 03/09/2025 |
7.70
|
1,700 | 7.53 | 7.70 | 7.53 | 0 | 0 | 0 |
| 29/08/2025 |
7.55
|
300 | 7.53 | 7.79 | 7.53 | 0 | 0 | 0 |
| 28/08/2025 |
7.79
|
400 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 27/08/2025 |
7.70
|
2,700 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |