| 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) |
-0.09 | -1.23% | 1,226,100 | 2,743 | 0.0 |
7
7.95
7
|
|
2 tháng
(2026-07-20) |
-0.01 | -0.14% | 2,422,200 | -80,457 | -0.6 |
7
7.95
7
|
|
3 tháng
(2026-06-22) |
0.60 | 9.09% | 4,189,900 | -203,457 | -1.4 |
6.60
7.95
7
|
|
6 tháng
(2026-03-23) |
-0.05 | -0.69% | 5,306,000 | -230,857 | -1.6 |
6.08
7.95
7
|
|
12 tháng
(2025-09-23) |
0.71 | 10.94% | 16,882,100 | -603,457 | -4.4 |
6.08
8.05
7
|
|
24 tháng
(2024-09-30) |
3.06 | 73.91% | 71,557,400 | -986,901 | -6.8 |
4.14
8.05
7
|
|
36 tháng
(2023-10-04) |
2.28 | 46.34% | 100,862,000 | -956,690 | -6.7 |
3.90
8.05
7
|
|
60 tháng
(2021-10-14) |
-4.24 | -37.05% | 315,152,700 | -557,642 | -4.3 |
3.54
14.57
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
7.36
|
5,600 | 7.31 | 7.40 | 7.30 | 0 | 1,000 | -0.0 |
| 30/04/2026 |
7.38
|
86,000 | 7.07 | 7.38 | 7 | 0 | 0 | 0 |
| 29/04/2026 |
6.85
|
6,800 | 6.90 | 7 | 6.80 | 0 | 100 | -0.0 |
| 28/04/2026 |
7.10
|
2,000 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 27/04/2026 |
7.38
|
86,000 | 7.07 | 7.38 | 7 | 0 | 0 | 0 |
| 24/04/2026 |
7.14
|
11,700 | 6.76 | 7.14 | 6.76 | 0 | 0 | 0 |
| 23/04/2026 |
7.20
|
2,400 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 22/04/2026 |
7
|
19,600 | 7.01 | 7.03 | 6.99 | 0 | 0 | 0 |
| 21/04/2026 |
7.11
|
20,900 | 7.11 | 7.11 | 7 | 200 | 0 | 0.0 |
| 20/04/2026 |
7.11
|
16,300 | 7.12 | 7.12 | 7.07 | 0 | 0 | 0 |
| 17/04/2026 |
7.25
|
24,200 | 7.29 | 7.29 | 7.12 | 1,400 | 1,000 | 0.0 |
| 16/04/2026 |
7.29
|
25,700 | 7.28 | 7.29 | 7.20 | 0 | 4,000 | -0.0 |
| 15/04/2026 |
7.29
|
9,100 | 7.10 | 7.30 | 7.10 | 0 | 1,000 | -0.0 |
| 14/04/2026 |
7.39
|
18,300 | 7.40 | 7.40 | 7.23 | 0 | 700 | -0.0 |
| 13/04/2026 |
7.44
|
18,300 | 7.50 | 7.50 | 7.21 | 1,000 | 900 | 0.0 |
| 10/04/2026 |
7.50
|
32,600 | 7.27 | 7.50 | 7.25 | 700 | 0 | 0.0 |
| 09/04/2026 |
7.50
|
11,100 | 7.60 | 7.60 | 7.33 | 1,400 | 0 | 0.0 |
| 08/04/2026 |
7.60
|
33,800 | 7.55 | 7.78 | 7.39 | 100 | 3,200 | -0.0 |
| 07/04/2026 |
7.59
|
600 | 7.69 | 7.69 | 7.23 | 0 | 0 | 0 |
| 06/04/2026 |
7.32
|
9,000 | 7.32 | 7.32 | 7.31 | 0 | 0 | 0 |
| 03/04/2026 |
7.40
|
13,000 | 7.84 | 7.84 | 7.38 | 0 | 800 | -0.0 |
| 02/04/2026 |
7.78
|
1,500 | 7.75 | 7.78 | 7.75 | 0 | 0 | 0 |
| 01/04/2026 |
7.78
|
13,100 | 7.26 | 7.80 | 7.15 | 700 | 200 | 0.0 |
| 31/03/2026 |
7.65
|
7,900 | 7.60 | 7.79 | 7.59 | 0 | 100 | -0.0 |
| 30/03/2026 |
7.60
|
9,000 | 7.42 | 7.80 | 7.42 | 2,800 | 0 | 0.0 |
| 27/03/2026 |
7.80
|
5,600 | 7.30 | 7.80 | 7.30 | 400 | 0 | 0.0 |
| 26/03/2026 |
7.79
|
113,100 | 7.78 | 7.80 | 7.49 | 0 | 2,700 | -0.0 |
| 25/03/2026 |
7.56
|
36,500 | 7.49 | 7.59 | 7.30 | 0 | 0 | 0 |
| 24/03/2026 |
7.49
|
41,400 | 7.66 | 7.75 | 7.20 | 0 | 2,800 | -0.0 |
| 23/03/2026 |
7.25
|
5,300 | 7.26 | 7.26 | 7.25 | 0 | 0 | 0 |
| 20/03/2026 |
7.68
|
9,600 | 7.76 | 7.76 | 7.36 | 0 | 0 | 0 |
| 19/03/2026 |
7.79
|
1,600 | 7.70 | 7.79 | 7.70 | 0 | 0 | 0 |
| 18/03/2026 |
7.75
|
24,000 | 7.40 | 7.80 | 7.38 | 300 | 0 | 0.0 |
| 17/03/2026 |
7.78
|
15,800 | 7.70 | 7.89 | 7.50 | 1,700 | 0 | 0.0 |
| 16/03/2026 |
7.70
|
5,300 | 7.68 | 7.79 | 7.25 | 0 | 0 | 0 |
| 13/03/2026 |
7.68
|
50,300 | 6.81 | 7.77 | 6.81 | 2,500 | 1,600 | 0.0 |
| 12/03/2026 |
7.27
|
17,400 | 7.25 | 7.27 | 7.07 | 900 | 2,000 | -0.0 |
| 11/03/2026 |
7.27
|
6,000 | 7 | 7.28 | 7 | 0 | 2,700 | -0.0 |
| 10/03/2026 |
7.19
|
7,200 | 7.10 | 7.19 | 7.10 | 0 | 1,100 | -0.0 |
| 09/03/2026 |
7.10
|
38,600 | 6.90 | 7.38 | 6.72 | 0 | 3,600 | -0.0 |
| 06/03/2026 |
7.16
|
31,700 | 7.28 | 7.28 | 6.80 | 0 | 7,600 | -0.1 |
| 05/03/2026 |
7.30
|
51,500 | 7.57 | 7.57 | 7.06 | 0 | 44,300 | -0.3 |
| 04/03/2026 |
7.58
|
23,600 | 7.28 | 7.70 | 7.28 | 500 | 800 | -0.0 |
| 03/03/2026 |
7.80
|
20,100 | 7.48 | 7.99 | 7.48 | 0 | 12,500 | -0.1 |
| 02/03/2026 |
7.96
|
21,600 | 7.91 | 7.96 | 7.70 | 2,700 | 0 | 0.0 |
| 27/02/2026 |
7.91
|
48,700 | 8 | 8.07 | 7.90 | 1,000 | 0 | 0.0 |
| 26/02/2026 |
8.05
|
461,400 | 8.06 | 8.09 | 8 | 0 | 120,000 | -1.0 |
| 25/02/2026 |
8.02
|
163,800 | 8.01 | 8.09 | 7.95 | 1,900 | 2,100 | -0.0 |
| 24/02/2026 |
8
|
345,600 | 7.49 | 8.10 | 7.49 | 400 | 0 | 0.0 |
| 23/02/2026 |
7.99
|
74,000 | 7.75 | 8 | 7.70 | 0 | 1,800 | -0.0 |
| 20/02/2026 |
7.38
|
86,000 | 7.07 | 7.38 | 7 | 0 | 0 | 0 |
| 19/02/2026 |
7.38
|
86,000 | 7.07 | 7.38 | 7 | 0 | 0 | 0 |
| 18/02/2026 |
7.38
|
86,000 | 7.07 | 7.38 | 7 | 0 | 0 | 0 |
| 17/02/2026 |
7.38
|
86,000 | 7.07 | 7.38 | 7 | 0 | 0 | 0 |
| 16/02/2026 |
7.38
|
86,000 | 7.07 | 7.38 | 7 | 0 | 0 | 0 |
| 13/02/2026 |
7.82
|
35,400 | 7.47 | 7.95 | 7.43 | 0 | 0 | 0 |
| 12/02/2026 |
7.85
|
9,100 | 7.94 | 7.95 | 7.82 | 400 | 500 | -0.0 |
| 11/02/2026 |
7.70
|
6,300 | 7.80 | 7.97 | 7.60 | 0 | 100 | -0.0 |
| 10/02/2026 |
7.90
|
29,800 | 7.95 | 7.95 | 7.51 | 0 | 0 | 0 |
| 09/02/2026 |
7.95
|
186,700 | 7.58 | 8 | 7.26 | 0 | 0 | 0 |
| 06/02/2026 |
7.58
|
160,300 | 7.39 | 7.88 | 7.39 | 100 | 0 | 0.0 |
| 05/02/2026 |
7.39
|
35,600 | 7.30 | 7.40 | 7.30 | 600 | 0 | 0.0 |
| 04/02/2026 |
7.31
|
233,600 | 7.30 | 7.65 | 7.30 | 0 | 0 | 0 |
| 03/02/2026 |
7.33
|
30,800 | 7.24 | 7.40 | 6.91 | 0 | 100 | -0.0 |
| 02/02/2026 |
7.43
|
298,500 | 7.25 | 7.46 | 7.10 | 200 | 0 | 0.0 |
| 30/01/2026 |
7.50
|
31,600 | 7.21 | 7.50 | 7.21 | 500 | 400 | 0.0 |
| 29/01/2026 |
7.45
|
14,500 | 7.10 | 7.45 | 7.10 | 0 | 7,300 | -0.1 |
| 28/01/2026 |
7.43
|
229,800 | 7.22 | 7.49 | 7.22 | 1,200 | 0 | 0.0 |
| 27/01/2026 |
7.40
|
23,400 | 7.38 | 7.50 | 7.22 | 0 | 10,100 | -0.1 |
| 26/01/2026 |
7.35
|
6,600 | 7.20 | 7.35 | 7.18 | 0 | 0 | 0 |
| 23/01/2026 |
7.46
|
15,700 | 7.32 | 7.50 | 7.05 | 0 | 0 | 0 |
| 22/01/2026 |
7.57
|
9,300 | 7.25 | 7.59 | 7.20 | 0 | 0 | 0 |
| 21/01/2026 |
7.55
|
17,700 | 7.16 | 7.55 | 7.16 | 0 | 0 | 0 |
| 20/01/2026 |
7.55
|
46,500 | 7.46 | 7.55 | 7.46 | 0 | 900 | -0.0 |
| 19/01/2026 |
7.47
|
37,500 | 7.45 | 7.54 | 7.40 | 0 | 0 | 0 |
| 16/01/2026 |
7.45
|
56,000 | 7.36 | 7.50 | 7.36 | 0 | 200 | -0.0 |
| 15/01/2026 |
7.45
|
18,100 | 7.33 | 7.55 | 7 | 0 | 0 | 0 |
| 14/01/2026 |
7.51
|
18,500 | 7.54 | 7.56 | 7.39 | 0 | 0 | 0 |
| 13/01/2026 |
7.50
|
26,200 | 7.20 | 7.50 | 7.20 | 0 | 10,900 | -0.1 |
| 12/01/2026 |
7.51
|
3,800 | 7.51 | 7.52 | 7.14 | 0 | 800 | -0.0 |
| 09/01/2026 |
7.39
|
6,100 | 7.13 | 7.45 | 7.12 | 0 | 0 | 0 |
| 08/01/2026 |
7.50
|
21,300 | 7.38 | 7.50 | 7.37 | 0 | 100 | -0.0 |
| 07/01/2026 |
7.38
|
11,400 | 7.59 | 7.59 | 7.01 | 0 | 0 | 0 |
| 06/01/2026 |
7.36
|
12,100 | 7.30 | 7.36 | 7.02 | 0 | 1,000 | -0.0 |
| 05/01/2026 |
7.36
|
5,600 | 7.31 | 7.40 | 7.30 | 0 | 1,000 | -0.0 |
| 02/01/2026 |
7.50
|
31,600 | 7.21 | 7.50 | 7.21 | 500 | 400 | 0.0 |
| 01/01/2026 |
7.31
|
16,100 | 7.41 | 7.41 | 7.21 | 0 | 5,000 | -0.0 |
| 31/12/2025 |
7.31
|
16,100 | 7.41 | 7.41 | 7.21 | 0 | 5,000 | -0.0 |
| 30/12/2025 |
7.41
|
1,900 | 7.43 | 7.43 | 7.14 | 0 | 0 | 0 |
| 29/12/2025 |
7.15
|
83,100 | 7.38 | 7.69 | 7.11 | 0 | 300 | -0.0 |
| 26/12/2025 |
7.32
|
34,900 | 7.33 | 7.49 | 7.30 | 0 | 0 | 0 |
| 25/12/2025 |
7.58
|
18,100 | 7.40 | 7.58 | 7.34 | 0 | 0 | 0 |
| 24/12/2025 |
7.57
|
4,800 | 7.59 | 7.59 | 7.49 | 0 | 0 | 0 |
| 23/12/2025 |
7.60
|
10,300 | 7.50 | 7.69 | 7.50 | 100 | 0 | 0.0 |
| 22/12/2025 |
7.50
|
29,600 | 7.74 | 7.74 | 7.50 | 0 | 0 | 0 |
| 19/12/2025 |
7.80
|
14,400 | 7.69 | 7.80 | 7.69 | 0 | 0 | 0 |
| 18/12/2025 |
7.75
|
130,800 | 7.44 | 8 | 7.40 | 0 | 100 | -0.0 |
| 17/12/2025 |
7.70
|
12,600 | 7.68 | 7.79 | 7.41 | 0 | 0 | 0 |
| 16/12/2025 |
7.70
|
3,500 | 7.79 | 7.79 | 7.30 | 0 | 0 | 0 |
| 15/12/2025 |
7.79
|
124,400 | 7.50 | 7.99 | 7.17 | 4,200 | 2,000 | 0.0 |