| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.30 | -4.05% | 166,800 | 0 | 0 |
7
7.40
7
|
|
2 tháng
(2026-07-13) |
-0.80 | -10.13% | 354,700 | 12,900 | 0 |
7
7.90
7
|
|
3 tháng
(2026-06-15) |
-0.90 | -11.25% | 504,200 | 30,200 | 0 |
7
8.10
7
|
|
6 tháng
(2026-03-16) |
-1.37 | -16.21% | 3,304,100 | 19,100 | -0.0 |
7
9.02
7
|
|
12 tháng
(2025-09-16) |
-0.55 | -7.23% | 7,362,100 | -282,100 | -2.4 |
7
9.57
7
|
|
24 tháng
(2024-09-23) |
-3.45 | -32.71% | 15,511,801 | -525,595 | -5.1 |
7
11.34
7
|
|
36 tháng
(2023-09-27) |
-3.16 | -30.79% | 21,784,092 | -652,695 | -6.6 |
7
11.43
7
|
|
60 tháng
(2021-10-07) |
-6.32 | -47.08% | 71,945,559 | -975,055 | -12.3 |
5.08
14.13
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/04/2026 |
8.47
|
34,400 | 8.47 | 8.47 | 8.38 | 0 | 0 | 0 |
| 15/04/2026 |
8.47
|
102,300 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 14/04/2026 |
8.47
|
26,500 | 8.38 | 8.47 | 8.29 | 0 | 0 | 0 |
| 13/04/2026 |
8.38
|
26,000 | 8.38 | 8.56 | 8.38 | 0 | 0 | 0 |
| 10/04/2026 |
8.29
|
35,400 | 8.20 | 8.38 | 8.20 | 0 | 0 | 0 |
| 09/04/2026 |
8.20
|
43,200 | 8.20 | 8.29 | 8.20 | 0 | 0 | 0 |
| 08/04/2026 |
8.20
|
39,300 | 8.38 | 8.38 | 8.20 | 0 | 5,000 | 0 |
| 07/04/2026 |
8.29
|
26,300 | 8.38 | 8.38 | 8.20 | 0 | 100 | 0 |
| 06/04/2026 |
8.38
|
47,100 | 8.47 | 8.56 | 8.38 | 0 | 0 | 0 |
| 03/04/2026 |
8.38
|
36,900 | 8.47 | 8.47 | 8.29 | 0 | 5,500 | -0.1 |
| 02/04/2026 |
8.38
|
29,100 | 8.38 | 8.56 | 8.38 | 0 | 0 | 0 |
| 01/04/2026 |
8.47
|
63,500 | 8.56 | 8.56 | 8.38 | 0 | 0 | 0 |
| 31/03/2026 |
8.56
|
58,000 | 8.66 | 8.75 | 8.56 | 0 | 0 | 0 |
| 30/03/2026 |
8.66
|
105,600 | 8.56 | 9.02 | 8.47 | 0 | 0 | 0 |
| 27/03/2026 |
8.56
|
42,300 | 8.56 | 8.56 | 8.47 | 0 | 0 | 0 |
| 26/03/2026 |
8.56
|
75,300 | 8.66 | 8.66 | 8.38 | 0 | 0 | 0 |
| 25/03/2026 |
8.66
|
114,300 | 8.47 | 8.66 | 8.47 | 0 | 2,900 | -0.0 |
| 24/03/2026 |
8.47
|
97,900 | 8.66 | 8.84 | 8.20 | 0 | 2,900 | -0.0 |
| 23/03/2026 |
8.66
|
176,100 | 9.29 | 9.29 | 8.66 | 4,000 | 0 | 0.0 |
| 20/03/2026 |
9.02
|
222,100 | 8.56 | 9.11 | 8.47 | 0 | 0 | 0 |
| 19/03/2026 |
8.47
|
42,200 | 8.47 | 8.47 | 8.29 | 0 | 0 | 0 |
| 18/03/2026 |
8.38
|
28,900 | 8.20 | 8.38 | 8.20 | 0 | 0 | 0 |
| 17/03/2026 |
8.20
|
69,900 | 8.47 | 8.47 | 8.11 | 500 | 0 | 0.0 |
| 16/03/2026 |
8.47
|
70,000 | 8.56 | 8.56 | 8.29 | 6,000 | 0 | 0.1 |
| 13/03/2026 |
8.56
|
119,900 | 8.84 | 8.93 | 8.47 | 500 | 0 | 0.0 |
| 12/03/2026 |
8.75
|
151,100 | 8.20 | 8.93 | 8.20 | 3,800 | 0 | 0.0 |
| 11/03/2026 |
8.20
|
164,400 | 8.38 | 8.38 | 7.84 | 1,500 | 0 | 0.0 |
| 10/03/2026 |
8.38
|
106,100 | 8.66 | 8.75 | 8.11 | 4,600 | 0 | 0.0 |
| 09/03/2026 |
8.56
|
341,800 | 8.75 | 9.48 | 8.47 | 4,600 | 0 | 0.0 |
| 06/03/2026 |
8.66
|
161,900 | 8.93 | 9.38 | 8.66 | 0 | 0 | 0 |
| 05/03/2026 |
8.84
|
175,200 | 9.84 | 9.84 | 8.66 | 0 | 5,500 | -0.1 |
| 04/03/2026 |
9.57
|
545,200 | 8.84 | 9.57 | 8.84 | 0 | 4,300 | -0.0 |
| 03/03/2026 |
8.75
|
424,400 | 8.20 | 8.84 | 8.20 | 0 | 1,000 | -0.0 |
| 02/03/2026 |
8.11
|
141,000 | 7.74 | 8.20 | 7.56 | 0 | 0 | 0 |
| 27/02/2026 |
7.74
|
15,900 | 7.74 | 7.93 | 7.65 | 0 | 0 | 0 |
| 26/02/2026 |
7.74
|
5,700 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 25/02/2026 |
7.74
|
10,500 | 7.74 | 7.74 | 7.65 | 0 | 0 | 0 |
| 24/02/2026 |
7.74
|
48,300 | 7.65 | 8.20 | 7.56 | 0 | 0 | 0 |
| 23/02/2026 |
7.74
|
14,100 | 7.65 | 7.74 | 7.65 | 100 | 0 | 0.0 |
| 13/02/2026 |
7.65
|
11,200 | 7.56 | 7.65 | 7.56 | 500 | 0 | 0.0 |
| 12/02/2026 |
7.65
|
2,500 | 7.56 | 7.65 | 7.56 | 100 | 0 | 0.0 |
| 11/02/2026 |
7.56
|
12,300 | 7.47 | 7.56 | 7.47 | 0 | 0 | 0 |
| 10/02/2026 |
7.47
|
10,700 | 7.56 | 7.56 | 7.47 | 0 | 0 | 0 |
| 09/02/2026 |
7.65
|
8,800 | 7.65 | 7.65 | 7.56 | 1,000 | 0 | 0.0 |
| 06/02/2026 |
7.65
|
68,400 | 7.74 | 7.74 | 7.47 | 0 | 0 | 0 |
| 05/02/2026 |
7.74
|
2,800 | 7.74 | 7.74 | 7.65 | 0 | 0 | 0 |
| 04/02/2026 |
7.74
|
18,900 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 03/02/2026 |
7.84
|
20,300 | 7.84 | 7.93 | 7.84 | 1,100 | 0 | 0.0 |
| 02/02/2026 |
7.84
|
61,200 | 8.02 | 8.02 | 7.84 | 1,100 | 0 | 0.0 |
| 30/01/2026 |
8.02
|
14,200 | 7.93 | 8.02 | 7.84 | 0 | 0 | 0 |
| 29/01/2026 |
7.93
|
2,500 | 7.93 | 8.02 | 7.93 | 0 | 0 | 0 |
| 28/01/2026 |
8.02
|
73,800 | 8.02 | 8.11 | 7.93 | 0 | 0 | 0 |
| 27/01/2026 |
8.02
|
6,700 | 7.93 | 8.02 | 7.84 | 0 | 0 | 0 |
| 26/01/2026 |
8.02
|
37,400 | 8.02 | 8.02 | 7.84 | 0 | 0 | 0 |
| 23/01/2026 |
8.20
|
49,300 | 8.20 | 8.38 | 8.02 | 100 | 0 | 0.0 |
| 22/01/2026 |
8.20
|
39,300 | 8.20 | 8.20 | 8.11 | 0 | 0 | 0 |
| 21/01/2026 |
8.29
|
71,700 | 8.20 | 8.38 | 8.20 | 0 | 0 | 0 |
| 20/01/2026 |
7.93
|
8,100 | 8.20 | 8.20 | 7.93 | 0 | 1,100 | -0.0 |
| 19/01/2026 |
8.20
|
82,100 | 8.11 | 8.38 | 8.02 | 0 | 1,000 | -0.0 |
| 16/01/2026 |
8.02
|
50,800 | 7.56 | 8.20 | 7.56 | 0 | 67,500 | -0.5 |
| 15/01/2026 |
7.56
|
99,500 | 7.38 | 7.56 | 7.20 | 0 | 1,000 | -0.0 |
| 14/01/2026 |
7.29
|
14,000 | 7.38 | 7.38 | 7.20 | 0 | 12,000 | -0.1 |
| 13/01/2026 |
7.38
|
62,400 | 7.20 | 7.38 | 6.65 | 0 | 0 | 0 |
| 12/01/2026 |
7.29
|
4,600 | 7.20 | 7.29 | 7.20 | 0 | 23,000 | -0.2 |
| 09/01/2026 |
7.29
|
40,200 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 08/01/2026 |
7.29
|
20,000 | 7.20 | 7.29 | 7.20 | 0 | 0 | 0 |
| 07/01/2026 |
7.20
|
9,000 | 7.29 | 7.29 | 7.20 | 0 | 0 | 0 |
| 06/01/2026 |
7.20
|
3,700 | 7.20 | 7.20 | 7.20 | 0 | 1,100 | -0.0 |
| 05/01/2026 |
7.20
|
7,100 | 7.29 | 7.29 | 7.20 | 0 | 0 | 0 |
| 31/12/2025 |
7.20
|
400 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 30/12/2025 |
7.20
|
300 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 29/12/2025 |
7.20
|
2,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 26/12/2025 |
7.20
|
5,300 | 7.20 | 7.20 | 7.11 | 0 | 0 | 0 |
| 25/12/2025 |
7.29
|
8,400 | 7.20 | 7.29 | 7.20 | 0 | 0 | 0 |
| 24/12/2025 |
7.29
|
15,400 | 7.20 | 7.29 | 7.20 | 0 | 0 | 0 |
| 23/12/2025 |
7.20
|
6,700 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 22/12/2025 |
7.20
|
15,700 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 19/12/2025 |
7.20
|
7,800 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 18/12/2025 |
7.20
|
5,500 | 7.20 | 7.20 | 7.11 | 0 | 0 | 0 |
| 17/12/2025 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 16/12/2025 |
7.29
|
12,600 | 7.11 | 7.29 | 7.11 | 0 | 0 | 0 |
| 15/12/2025 |
7.20
|
8,700 | 7.11 | 7.20 | 7.11 | 0 | 0 | 0 |
| 12/12/2025 |
7.11
|
12,000 | 7.20 | 7.20 | 7.11 | 0 | 0 | 0 |
| 11/12/2025 |
7.29
|
400 | 7.20 | 7.29 | 7.11 | 0 | 0 | 0 |
| 10/12/2025 |
7.11
|
5,100 | 7.20 | 7.20 | 7.11 | 0 | 0 | 0 |
| 09/12/2025 |
7.20
|
7,800 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 08/12/2025 |
7.20
|
1,400 | 7.29 | 7.29 | 7.20 | 200 | 0 | 0.0 |
| 05/12/2025 |
7.20
|
19,900 | 7.29 | 7.29 | 7.20 | 0 | 18,400 | -0.1 |
| 04/12/2025 |
7.29
|
42,200 | 7.29 | 7.29 | 7.11 | 0 | 36,000 | -0.3 |
| 03/12/2025 |
7.29
|
7,200 | 7.20 | 7.29 | 7.20 | 0 | 0 | 0 |
| 02/12/2025 |
7.29
|
1,500 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 01/12/2025 |
7.29
|
6,300 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 28/11/2025 |
7.29
|
7,500 | 7.20 | 7.29 | 7.11 | 0 | 0 | 0 |
| 27/11/2025 |
7.29
|
11,400 | 7.29 | 7.38 | 7.20 | 0 | 8,700 | -0.1 |
| 26/11/2025 |
7.38
|
14,100 | 7.38 | 7.38 | 7.29 | 0 | 13,700 | -0.1 |
| 25/11/2025 |
7.38
|
119,000 | 7.29 | 7.38 | 7.02 | 0 | 90,900 | -0.7 |
| 24/11/2025 |
7.29
|
4,200 | 7.20 | 7.29 | 7.20 | 0 | 0 | 0 |
| 21/11/2025 |
7.20
|
11,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 20/11/2025 |
7.20
|
2,300 | 7.11 | 7.20 | 7.11 | 0 | 0 | 0 |
| 19/11/2025 |
7.20
|
16,800 | 7.29 | 7.29 | 7.20 | 0 | 0 | 0 |