| 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) |
-0.97 | -12.14% | 326,600 | -288 | 0 |
7.02
7.99
7.31
|
|
2 tháng
(2026-05-29) |
-0.67 | -8.71% | 1,543,600 | 911 | 0 |
7.02
8.80
7.31
|
|
3 tháng
(2026-04-29) |
-0.02 | -0.28% | 2,149,200 | -13,889 | 0 |
6.84
8.80
7.31
|
|
6 tháng
(2026-01-29) |
-0.51 | -6.77% | 3,762,400 | -59,589 | -0.3 |
6.47
8.80
7.31
|
|
12 tháng
(2025-08-04) |
-1.77 | -20.14% | 5,389,300 | -126,589 | -0.9 |
6.47
8.80
7.31
|
|
24 tháng
(2024-08-07) |
-2.28 | -24.52% | 9,298,300 | -157,989 | -1.2 |
6.47
10.30
7.31
|
|
36 tháng
(2023-08-14) |
-2.28 | -24.52% | 15,562,200 | -421,624 | -3.3 |
6.47
10.60
7.31
|
|
60 tháng
(2021-08-23) |
-4.71 | -40.14% | 20,577,600 | -550,319 | -8.6 |
6.47
21
7.31
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/03/2026 |
7.38
|
95,300 | 7.19 | 7.46 | 6.82 | 0 | 0 | 0 |
| 04/03/2026 |
7.28
|
2,700 | 7.60 | 7.74 | 7.28 | 0 | 0 | 0 |
| 03/03/2026 |
7.30
|
81,100 | 7.60 | 7.80 | 7.29 | 0 | 100 | -0.0 |
| 02/03/2026 |
7.83
|
42,500 | 7.51 | 8.10 | 7.41 | 0 | 0 | 0 |
| 27/02/2026 |
7.94
|
11,600 | 7.55 | 8 | 7.53 | 0 | 0 | 0 |
| 26/02/2026 |
8
|
46,800 | 7.99 | 8 | 7.48 | 0 | 400 | -0.0 |
| 25/02/2026 |
7.99
|
15,800 | 8 | 8 | 7.50 | 0 | 1,500 | -0.0 |
| 24/02/2026 |
8
|
17,200 | 7.57 | 8 | 7.44 | 0 | 0 | 0 |
| 23/02/2026 |
7.98
|
1,100 | 7.80 | 7.98 | 7.80 | 0 | 0 | 0 |
| 13/02/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 12/02/2026 |
8
|
2,400 | 7.51 | 8 | 7.46 | 0 | 0 | 0 |
| 11/02/2026 |
7.81
|
14,900 | 7.53 | 7.97 | 7.46 | 0 | 0 | 0 |
| 10/02/2026 |
8
|
14,700 | 7.50 | 8 | 7.50 | 0 | 200 | -0.0 |
| 09/02/2026 |
7.97
|
21,900 | 7.32 | 7.99 | 7.30 | 0 | 0 | 0 |
| 06/02/2026 |
7.70
|
1,100 | 7.69 | 7.70 | 7.69 | 0 | 0 | 0 |
| 05/02/2026 |
7.69
|
6,600 | 7.69 | 7.69 | 7.50 | 0 | 0 | 0 |
| 04/02/2026 |
7.65
|
8,700 | 7.49 | 7.70 | 7.49 | 0 | 2,000 | -0.0 |
| 03/02/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 02/02/2026 |
7.50
|
7,200 | 7.50 | 7.60 | 7.26 | 0 | 0 | 0 |
| 30/01/2026 |
7.50
|
600 | 7.42 | 7.50 | 7.42 | 0 | 0 | 0 |
| 29/01/2026 |
7.53
|
200 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 28/01/2026 |
7.63
|
4,000 | 7.63 | 7.63 | 7.27 | 1,500 | 0 | 0.0 |
| 27/01/2026 |
7.77
|
2,600 | 7.39 | 7.77 | 7.36 | 0 | 0 | 0 |
| 26/01/2026 |
7.86
|
6,000 | 7.88 | 7.93 | 7.41 | 0 | 0 | 0 |
| 23/01/2026 |
7.93
|
2,500 | 7.50 | 7.93 | 7.50 | 0 | 0 | 0 |
| 22/01/2026 |
8
|
42,100 | 7.94 | 8 | 7.40 | 0 | 300 | -0.0 |
| 21/01/2026 |
7.95
|
7,700 | 7.78 | 8.29 | 7.52 | 0 | 0 | 0 |
| 20/01/2026 |
7.84
|
800 | 7.48 | 7.84 | 7.48 | 0 | 0 | 0 |
| 19/01/2026 |
7.84
|
8,300 | 7.60 | 8 | 7.30 | 0 | 0 | 0 |
| 16/01/2026 |
7.49
|
5,500 | 7.45 | 7.70 | 7.32 | 0 | 0 | 0 |
| 15/01/2026 |
7.74
|
27,100 | 7.58 | 7.85 | 7.43 | 0 | 0 | 0 |
| 14/01/2026 |
7.58
|
25,600 | 7.60 | 8.10 | 7.58 | 0 | 0 | 0 |
| 13/01/2026 |
8.14
|
21,900 | 8.04 | 8.20 | 7.51 | 0 | 0 | 0 |
| 12/01/2026 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 09/01/2026 |
8.04
|
6,900 | 8.29 | 8.29 | 7.66 | 0 | 0 | 0 |
| 08/01/2026 |
8.23
|
4,100 | 7.98 | 8.25 | 7.61 | 0 | 0 | 0 |
| 07/01/2026 |
8.10
|
2,100 | 8.09 | 8.30 | 7.63 | 0 | 0 | 0 |
| 06/01/2026 |
8.09
|
5,600 | 7.73 | 8.20 | 7.72 | 0 | 0 | 0 |
| 05/01/2026 |
8.30
|
5,000 | 8.30 | 8.40 | 7.84 | 0 | 0 | 0 |
| 31/12/2025 |
8.42
|
29,500 | 8.48 | 8.48 | 8.20 | 0 | 0 | 0 |
| 30/12/2025 |
8.45
|
7,200 | 8.44 | 8.48 | 8 | 0 | 0 | 0 |
| 29/12/2025 |
8.44
|
3,900 | 8.48 | 8.50 | 8.37 | 0 | 0 | 0 |
| 26/12/2025 |
8.48
|
138,000 | 7.79 | 8.50 | 7.79 | 0 | 0 | 0 |
| 25/12/2025 |
7.95
|
40,600 | 7.68 | 8 | 7.50 | 0 | 0 | 0 |
| 24/12/2025 |
7.90
|
18,200 | 7.79 | 8.10 | 7.77 | 0 | 0 | 0 |
| 23/12/2025 |
7.70
|
2,300 | 7.79 | 7.80 | 7.50 | 0 | 0 | 0 |
| 22/12/2025 |
7.68
|
11,500 | 7.45 | 7.68 | 7.44 | 0 | 0 | 0 |
| 19/12/2025 |
7.25
|
900 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 18/12/2025 |
7.66
|
400 | 7.50 | 7.66 | 7.50 | 0 | 0 | 0 |
| 17/12/2025 |
7.76
|
100 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 16/12/2025 |
7.77
|
1,300 | 7.79 | 7.79 | 7.25 | 0 | 0 | 0 |
| 15/12/2025 |
7.45
|
200 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 12/12/2025 |
7.79
|
700 | 7.66 | 7.80 | 7.50 | 0 | 0 | 0 |
| 11/12/2025 |
7.66
|
3,800 | 7.65 | 7.80 | 7.50 | 0 | 0 | 0 |
| 10/12/2025 |
7.66
|
1,100 | 7.34 | 7.66 | 7.33 | 0 | 0 | 0 |
| 09/12/2025 |
7.80
|
2,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 08/12/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 05/12/2025 |
7.80
|
2,200 | 7.63 | 7.80 | 7.63 | 0 | 0 | 0 |
| 04/12/2025 |
7.63
|
1,200 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 03/12/2025 |
7.65
|
200 | 7.33 | 7.65 | 7.33 | 0 | 0 | 0 |
| 02/12/2025 |
7.80
|
2,200 | 7.67 | 7.80 | 7.67 | 0 | 0 | 0 |
| 01/12/2025 |
7.69
|
1,300 | 7.30 | 7.69 | 7.30 | 0 | 0 | 0 |
| 28/11/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 27/11/2025 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 26/11/2025 |
7.60
|
2,900 | 7.65 | 7.80 | 7.50 | 0 | 0 | 0 |
| 25/11/2025 |
7.67
|
5,300 | 7.50 | 7.80 | 7.33 | 0 | 0 | 0 |
| 24/11/2025 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 21/11/2025 |
7.65
|
200 | 7.52 | 7.65 | 7.52 | 0 | 0 | 0 |
| 20/11/2025 |
7.54
|
626,100 | 7.50 | 7.56 | 7.34 | 0 | 0 | 0 |
| 19/11/2025 |
7.56
|
4,600 | 7.54 | 7.57 | 7.39 | 0 | 0 | 0 |
| 18/11/2025 |
7.60
|
5,600 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 17/11/2025 |
7.70
|
2,400 | 7.70 | 7.80 | 7.27 | 0 | 0 | 0 |
| 14/11/2025 |
7.71
|
7,700 | 7.73 | 7.78 | 7.40 | 0 | 1,200 | -0.0 |
| 13/11/2025 |
7.79
|
100 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 12/11/2025 |
7.77
|
3,100 | 7.45 | 7.78 | 7.39 | 0 | 300 | -0.0 |
| 11/11/2025 |
7.79
|
18,500 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
| 10/11/2025 |
7.54
|
6,700 | 7.77 | 7.80 | 7.54 | 0 | 0 | 0 |
| 07/11/2025 |
7.77
|
2,300 | 7.78 | 7.78 | 7.77 | 0 | 0 | 0 |
| 06/11/2025 |
7.77
|
1,700 | 7.75 | 7.80 | 7.75 | 0 | 0 | 0 |
| 05/11/2025 |
7.80
|
5,700 | 7.68 | 7.80 | 7.41 | 0 | 0 | 0 |
| 04/11/2025 |
7.70
|
3,000 | 7.65 | 7.80 | 7.24 | 0 | 100 | -0.0 |
| 03/11/2025 |
7.70
|
1,500 | 7.87 | 7.90 | 7.50 | 0 | 0 | 0 |
| 31/10/2025 |
7.88
|
200 | 7.92 | 7.92 | 7.88 | 0 | 0 | 0 |
| 30/10/2025 |
7.92
|
9,800 | 7.53 | 7.92 | 7.50 | 0 | 0 | 0 |
| 29/10/2025 |
7.93
|
7,400 | 8 | 8 | 7.43 | 0 | 0 | 0 |
| 28/10/2025 |
7.92
|
700 | 7.92 | 7.97 | 7.92 | 0 | 0 | 0 |
| 27/10/2025 |
7.97
|
800 | 7.99 | 7.99 | 7.55 | 0 | 0 | 0 |
| 24/10/2025 |
7.96
|
16,700 | 7.60 | 7.99 | 7.41 | 0 | 0 | 0 |
| 23/10/2025 |
7.94
|
12,400 | 7.52 | 8.04 | 7.41 | 0 | 0 | 0 |
| 22/10/2025 |
7.52
|
12,300 | 8.05 | 8.05 | 7.50 | 100 | 0 | 0.0 |
| 21/10/2025 |
8.06
|
4,500 | 7.90 | 8.09 | 7.60 | 300 | 0 | 0.0 |
| 20/10/2025 |
8.17
|
5,800 | 7.71 | 8.17 | 7.70 | 0 | 0 | 0 |
| 17/10/2025 |
8.21
|
2,300 | 8.13 | 8.48 | 8.13 | 0 | 300 | -0.0 |
| 16/10/2025 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 15/10/2025 |
8.10
|
3,400 | 8.09 | 8.39 | 7.60 | 0 | 0 | 0 |
| 14/10/2025 |
8.09
|
1,200 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 13/10/2025 |
8.10
|
12,000 | 8 | 8.39 | 8 | 0 | 0 | 0 |
| 10/10/2025 |
8
|
3,700 | 8 | 8 | 7.71 | 200 | 0 | 0.0 |
| 09/10/2025 |
8.20
|
11,700 | 7.91 | 8.20 | 7.72 | 0 | 0 | 0 |
| 08/10/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |