| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-0.30 | -3.85% | 108,900 | 0 | 0 |
7.50
11
7.50
|
|
2 tháng
(2026-07-20) |
-0.60 | -7.41% | 206,100 | 0 | 0 |
7.40
11
7.50
|
|
3 tháng
(2026-06-19) |
-1.10 | -12.79% | 316,700 | 0 | 0 |
7.40
11
7.50
|
|
6 tháng
(2026-03-23) |
-0.57 | -7.09% | 878,400 | 0 | 0 |
6.73
11
7.50
|
|
12 tháng
(2025-09-22) |
-4.25 | -36.17% | 2,736,300 | 0 | 0 |
6.73
11.84
7.50
|
|
24 tháng
(2024-09-27) |
-4.17 | -35.71% | 13,560,085 | 0 | 0 |
6.25
16.50
7.50
|
|
36 tháng
(2023-10-03) |
-8.50 | -53.12% | 29,702,827 | 0 | 0 |
6.25
19.25
7.50
|
|
60 tháng
(2021-10-13) |
-3.20 | -29.88% | 79,994,034 | 0 | 0.5 |
5.95
34.78
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
8.16
|
2,200 | 8.25 | 8.25 | 7.89 | 0 | 0 | 0 |
| 28/04/2026 |
8.25
|
600 | 8.25 | 8.25 | 8.07 | 0 | 0 | 0 |
| 27/04/2026 |
7.50
|
5,900 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 24/04/2026 |
8.25
|
3,400 | 8.25 | 8.25 | 8.07 | 0 | 0 | 0 |
| 23/04/2026 |
8.07
|
5,800 | 8.16 | 8.16 | 8.07 | 0 | 0 | 0 |
| 22/04/2026 |
8.16
|
1,400 | 8.07 | 8.16 | 8.07 | 0 | 0 | 0 |
| 21/04/2026 |
8.25
|
19,900 | 8.25 | 8.25 | 8.07 | 0 | 0 | 0 |
| 20/04/2026 |
8.07
|
2,100 | 8.16 | 8.16 | 8.07 | 0 | 0 | 0 |
| 17/04/2026 |
8.16
|
3,900 | 8.16 | 8.16 | 8.07 | 0 | 0 | 0 |
| 16/04/2026 |
8.07
|
1,400 | 8.16 | 8.16 | 8.07 | 0 | 0 | 0 |
| 15/04/2026 |
8.16
|
6,100 | 8.16 | 8.25 | 8.16 | 0 | 0 | 0 |
| 14/04/2026 |
8.25
|
4,100 | 8.43 | 8.43 | 8.25 | 0 | 0 | 0 |
| 13/04/2026 |
8.07
|
8,500 | 8.25 | 8.25 | 8.07 | 0 | 0 | 0 |
| 10/04/2026 |
8.25
|
2,600 | 8.25 | 8.34 | 8.16 | 0 | 0 | 0 |
| 09/04/2026 |
8.25
|
11,000 | 8.43 | 8.43 | 8.07 | 0 | 0 | 0 |
| 08/04/2026 |
8.43
|
9,400 | 8.52 | 8.52 | 8.34 | 0 | 0 | 0 |
| 07/04/2026 |
8.16
|
5,400 | 8.43 | 8.43 | 8.16 | 0 | 0 | 0 |
| 06/04/2026 |
8.16
|
4,600 | 8.34 | 8.34 | 8.16 | 0 | 0 | 0 |
| 03/04/2026 |
8.25
|
8,600 | 8.25 | 8.25 | 8.16 | 0 | 0 | 0 |
| 02/04/2026 |
8.34
|
900 | 8.43 | 8.43 | 8.34 | 0 | 0 | 0 |
| 01/04/2026 |
8.25
|
2,300 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 31/03/2026 |
8.16
|
4,100 | 8.25 | 8.25 | 8.07 | 0 | 0 | 0 |
| 30/03/2026 |
8.25
|
14,600 | 8.16 | 8.34 | 8.16 | 0 | 0 | 0 |
| 27/03/2026 |
8.25
|
8,200 | 8.07 | 8.25 | 8.07 | 0 | 0 | 0 |
| 26/03/2026 |
8.16
|
5,200 | 8.07 | 8.25 | 8.07 | 0 | 0 | 0 |
| 25/03/2026 |
8.16
|
5,600 | 8.07 | 8.34 | 8.07 | 0 | 0 | 0 |
| 24/03/2026 |
8.07
|
28,700 | 8.25 | 8.25 | 8.07 | 0 | 0 | 0 |
| 23/03/2026 |
8.07
|
2,700 | 8.16 | 8.16 | 8.07 | 0 | 0 | 0 |
| 20/03/2026 |
8.34
|
4,500 | 8.16 | 8.34 | 8.16 | 0 | 0 | 0 |
| 19/03/2026 |
8.34
|
2,500 | 8.07 | 8.34 | 8.07 | 0 | 0 | 0 |
| 18/03/2026 |
8.34
|
8,300 | 8.43 | 8.43 | 8.25 | 0 | 0 | 0 |
| 17/03/2026 |
8.43
|
3,000 | 8.43 | 8.43 | 8.25 | 0 | 0 | 0 |
| 16/03/2026 |
8.43
|
5,000 | 8.43 | 8.52 | 8.25 | 0 | 0 | 0 |
| 13/03/2026 |
8.43
|
400 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 12/03/2026 |
8.43
|
3,200 | 8.25 | 8.52 | 8.25 | 0 | 0 | 0 |
| 11/03/2026 |
8.25
|
6,700 | 8.16 | 8.25 | 8.16 | 0 | 0 | 0 |
| 10/03/2026 |
8.16
|
12,100 | 8.16 | 8.25 | 8.07 | 0 | 0 | 0 |
| 09/03/2026 |
8.07
|
16,900 | 8.52 | 8.52 | 8.07 | 0 | 0 | 0 |
| 06/03/2026 |
8.61
|
500 | 8.70 | 8.79 | 8.61 | 0 | 0 | 0 |
| 05/03/2026 |
8.70
|
6,400 | 8.61 | 8.79 | 8.52 | 0 | 0 | 0 |
| 04/03/2026 |
8.61
|
7,900 | 8.61 | 8.61 | 8.52 | 0 | 0 | 0 |
| 03/03/2026 |
8.70
|
12,400 | 8.61 | 8.79 | 8.52 | 0 | 0 | 0 |
| 02/03/2026 |
8.70
|
3,700 | 8.79 | 8.88 | 8.70 | 0 | 0 | 0 |
| 27/02/2026 |
8.79
|
11,100 | 8.88 | 8.88 | 8.79 | 0 | 0 | 0 |
| 26/02/2026 |
8.97
|
3,800 | 8.61 | 8.97 | 8.61 | 0 | 0 | 0 |
| 25/02/2026 |
8.79
|
20,400 | 8.79 | 8.88 | 8.79 | 0 | 0 | 0 |
| 24/02/2026 |
8.88
|
14,500 | 8.97 | 8.97 | 8.79 | 0 | 0 | 0 |
| 23/02/2026 |
8.79
|
5,900 | 9.06 | 9.06 | 8.79 | 0 | 0 | 0 |
| 20/02/2026 |
7.50
|
5,900 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 19/02/2026 |
7.50
|
5,900 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 18/02/2026 |
7.50
|
5,900 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 17/02/2026 |
7.50
|
5,900 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 16/02/2026 |
7.50
|
5,900 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 13/02/2026 |
8.97
|
6,100 | 8.97 | 8.97 | 8.61 | 0 | 0 | 0 |
| 12/02/2026 |
8.97
|
11,300 | 8.79 | 8.97 | 8.52 | 0 | 0 | 0 |
| 11/02/2026 |
8.88
|
7,700 | 8.79 | 8.97 | 8.79 | 0 | 0 | 0 |
| 10/02/2026 |
8.79
|
3,800 | 8.79 | 8.97 | 8.79 | 0 | 0 | 0 |
| 09/02/2026 |
8.70
|
15,300 | 9.42 | 9.42 | 8.61 | 0 | 0 | 0 |
| 06/02/2026 |
8.70
|
17,900 | 8.88 | 8.88 | 8.52 | 0 | 0 | 0 |
| 05/02/2026 |
8.97
|
19,600 | 8.97 | 9.06 | 8.79 | 0 | 0 | 0 |
| 04/02/2026 |
8.88
|
3,200 | 9.06 | 9.06 | 8.88 | 0 | 0 | 0 |
| 03/02/2026 |
9.06
|
24,400 | 9.24 | 9.24 | 8.97 | 0 | 0 | 0 |
| 02/02/2026 |
8.97
|
16,300 | 8.97 | 9.06 | 8.97 | 0 | 0 | 0 |
| 30/01/2026 |
9.06
|
11,400 | 9.15 | 9.15 | 9.06 | 0 | 0 | 0 |
| 29/01/2026 |
9.15
|
6,700 | 9.06 | 9.15 | 9.06 | 0 | 0 | 0 |
| 28/01/2026 |
9.06
|
22,000 | 9.15 | 9.33 | 8.97 | 0 | 0 | 0 |
| 27/01/2026 |
9.15
|
1,900 | 9.15 | 9.24 | 9.15 | 0 | 0 | 0 |
| 26/01/2026 |
9.24
|
19,900 | 9.33 | 9.42 | 9.15 | 0 | 0 | 0 |
| 23/01/2026 |
9.06
|
42,500 | 9.24 | 9.33 | 9.06 | 0 | 0 | 0 |
| 22/01/2026 |
9.24
|
68,800 | 9.24 | 9.69 | 9.15 | 0 | 0 | 0 |
| 21/01/2026 |
9.42
|
20,400 | 9.51 | 9.51 | 9.24 | 0 | 0 | 0 |
| 20/01/2026 |
9.51
|
6,100 | 9.69 | 9.69 | 9.51 | 0 | 0 | 0 |
| 19/01/2026 |
9.60
|
4,600 | 9.60 | 9.78 | 9.60 | 0 | 0 | 0 |
| 16/01/2026 |
9.87
|
13,300 | 9.60 | 9.87 | 9.51 | 0 | 0 | 0 |
| 15/01/2026 |
9.60
|
12,700 | 9.60 | 9.60 | 9.42 | 0 | 0 | 0 |
| 14/01/2026 |
9.60
|
11,900 | 9.42 | 9.78 | 9.42 | 0 | 0 | 0 |
| 13/01/2026 |
9.51
|
21,400 | 9.60 | 9.60 | 9.42 | 0 | 0 | 0 |
| 12/01/2026 |
9.60
|
30,600 | 9.78 | 9.78 | 9.24 | 0 | 0 | 0 |
| 09/01/2026 |
9.87
|
6,000 | 9.42 | 9.87 | 9.42 | 0 | 0 | 0 |
| 08/01/2026 |
9.87
|
20,200 | 9.96 | 9.96 | 9.69 | 0 | 0 | 0 |
| 07/01/2026 |
9.96
|
2,000 | 9.78 | 10.05 | 9.78 | 0 | 0 | 0 |
| 06/01/2026 |
10.05
|
1,000 | 9.96 | 10.05 | 9.87 | 0 | 0 | 0 |
| 05/01/2026 |
10.05
|
52,300 | 10.14 | 10.22 | 9.69 | 0 | 0 | 0 |
| 02/01/2026 |
10.10
|
11,400 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
| 01/01/2026 |
11.20
|
32,900 | 11.60 | 11.60 | 11.20 | 0 | 0 | 0 |
| 31/12/2025 |
10.05
|
32,900 | 10.40 | 10.40 | 10.05 | 0 | 0 | 0 |
| 30/12/2025 |
10.31
|
5,500 | 10.40 | 10.40 | 10.31 | 0 | 0 | 0 |
| 29/12/2025 |
10.22
|
1,000 | 10.31 | 10.31 | 10.22 | 0 | 0 | 0 |
| 26/12/2025 |
10.14
|
9,300 | 10.49 | 10.58 | 10.14 | 0 | 0 | 0 |
| 25/12/2025 |
10.49
|
2,500 | 10.49 | 10.58 | 10.22 | 0 | 0 | 0 |
| 24/12/2025 |
10.40
|
15,600 | 10.40 | 10.40 | 10.22 | 0 | 0 | 0 |
| 23/12/2025 |
10.49
|
4,600 | 10.40 | 10.49 | 10.40 | 0 | 0 | 0 |
| 22/12/2025 |
10.40
|
17,800 | 10.49 | 10.58 | 10.40 | 0 | 0 | 0 |
| 19/12/2025 |
10.49
|
18,300 | 10.40 | 10.67 | 10.40 | 0 | 0 | 0 |
| 18/12/2025 |
10.40
|
52,100 | 10.14 | 10.58 | 10.05 | 0 | 0 | 0 |
| 17/12/2025 |
10.22
|
7,200 | 10.40 | 10.40 | 10.05 | 0 | 0 | 0 |
| 16/12/2025 |
10.40
|
100 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 15/12/2025 |
10.31
|
2,000 | 10.40 | 10.40 | 10.31 | 0 | 0 | 0 |
| 12/12/2025 |
10.49
|
13,900 | 10.31 | 10.49 | 10.05 | 0 | 0 | 0 |
| 11/12/2025 |
10.49
|
1,200 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 |