| 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) |
-0.12 | -1.44% | 859,000 | -2,100 | 0 |
8.20
8.35
8.20
|
|
2 tháng
(2026-07-13) |
-0.21 | -2.49% | 6,309,300 | -152,500 | 0 |
8.20
8.44
8.20
|
|
3 tháng
(2026-06-15) |
-0.29 | -3.40% | 10,167,000 | -164,000 | 0 |
8.20
8.62
8.20
|
|
6 tháng
(2026-03-16) |
0.27 | 3.39% | 25,415,400 | -9,300 | 0 |
7.96
8.63
8.20
|
|
12 tháng
(2025-09-16) |
0.33 | 4.18% | 56,071,700 | -41,200 | -0.3 |
7.86
8.63
8.20
|
|
24 tháng
(2024-09-23) |
2.83 | 52.41% | 123,320,500 | -467,321 | -2.9 |
5.35
8.63
8.20
|
|
36 tháng
(2023-09-27) |
3.97 | 93.21% | 216,480,800 | -457,521 | -2.8 |
4.26
8.63
8.20
|
|
60 tháng
(2021-10-07) |
2.03 | 32.73% | 434,919,700 | -553,408 | -5.1 |
2.38
13.27
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/04/2026 |
8.32
|
205,800 | 8.28 | 8.33 | 8.26 | 0 | 0 | 0 |
| 15/04/2026 |
8.28
|
152,300 | 8.34 | 8.36 | 8.28 | 0 | 0 | 0 |
| 14/04/2026 |
8.36
|
176,600 | 8.31 | 8.36 | 8.26 | 0 | 0 | 0 |
| 13/04/2026 |
8.33
|
183,000 | 8.30 | 8.34 | 8.28 | 200 | 0 | 0 |
| 10/04/2026 |
8.31
|
121,500 | 8.32 | 8.36 | 8.30 | 0 | 0 | 0 |
| 09/04/2026 |
8.34
|
172,100 | 8.31 | 8.38 | 8.30 | 3,500 | 0 | 0 |
| 08/04/2026 |
8.32
|
213,700 | 8.28 | 8.35 | 8.28 | 3,200 | 0 | 0 |
| 07/04/2026 |
8.30
|
121,600 | 8.35 | 8.35 | 8.25 | 4,400 | 0 | 0 |
| 06/04/2026 |
8.32
|
218,800 | 8.26 | 8.33 | 8.25 | 2,700 | 0 | 0 |
| 03/04/2026 |
8.26
|
157,300 | 8.22 | 8.30 | 8.20 | 0 | 0 | 0 |
| 02/04/2026 |
8.22
|
152,800 | 8.28 | 8.33 | 8.22 | 1,300 | 0 | 0 |
| 01/04/2026 |
8.32
|
199,700 | 8.30 | 8.35 | 8.25 | 0 | 0 | 0 |
| 31/03/2026 |
8.30
|
233,700 | 8.35 | 8.41 | 8.30 | 0 | 0 | 0 |
| 30/03/2026 |
8.37
|
324,200 | 8.35 | 8.40 | 8.25 | 0 | 0 | 0 |
| 27/03/2026 |
8.35
|
141,200 | 8.28 | 8.40 | 8.26 | 0 | 0 | 0 |
| 26/03/2026 |
8.30
|
223,600 | 8.25 | 8.36 | 8.20 | 0 | 0 | 0 |
| 25/03/2026 |
8.30
|
502,900 | 8.46 | 8.47 | 8.21 | 0 | 0 | 0 |
| 24/03/2026 |
8.50
|
659,700 | 8 | 8.50 | 8 | 0 | 0 | 0 |
| 23/03/2026 |
8
|
82,500 | 8.01 | 8.01 | 7.80 | 0 | 6,700 | 0 |
| 20/03/2026 |
8.01
|
75,100 | 8.05 | 8.06 | 7.95 | 0 | 0 | 0 |
| 19/03/2026 |
8.07
|
85,500 | 8.15 | 8.18 | 8 | 0 | 0 | 0 |
| 18/03/2026 |
8.10
|
116,100 | 8.18 | 8.23 | 8.10 | 0 | 0 | 0 |
| 17/03/2026 |
8.20
|
304,900 | 7.80 | 8.20 | 7.80 | 0 | 0 | 0 |
| 16/03/2026 |
7.96
|
222,800 | 7.95 | 7.99 | 7.90 | 0 | 0 | 0 |
| 13/03/2026 |
7.96
|
100,200 | 8 | 8.15 | 7.96 | 0 | 0 | 0 |
| 12/03/2026 |
8.15
|
230,000 | 7.93 | 8.15 | 7.93 | 0 | 0 | 0 |
| 11/03/2026 |
8
|
80,000 | 7.98 | 8.04 | 7.80 | 0 | 0 | 0 |
| 10/03/2026 |
8
|
113,000 | 8.14 | 8.14 | 8 | 0 | 0 | 0 |
| 09/03/2026 |
8.08
|
234,800 | 8.40 | 8.40 | 7.83 | 0 | 0 | 0 |
| 06/03/2026 |
8.41
|
96,900 | 8.43 | 8.44 | 8.40 | 0 | 0 | 0 |
| 05/03/2026 |
8.43
|
110,200 | 8.40 | 8.45 | 8.40 | 0 | 0 | 0 |
| 04/03/2026 |
8.40
|
93,200 | 8.45 | 8.45 | 8.35 | 0 | 0 | 0 |
| 03/03/2026 |
8.45
|
168,000 | 8.42 | 8.45 | 8.32 | 0 | 0 | 0 |
| 02/03/2026 |
8.42
|
82,500 | 8.46 | 8.46 | 8.38 | 0 | 0 | 0 |
| 27/02/2026 |
8.47
|
538,500 | 8.45 | 8.49 | 8.43 | 0 | 0 | 0 |
| 26/02/2026 |
8.46
|
86,200 | 8.44 | 8.46 | 8.42 | 0 | 0 | 0 |
| 25/02/2026 |
8.46
|
275,900 | 8.44 | 8.47 | 8.41 | 0 | 0 | 0 |
| 24/02/2026 |
8.45
|
625,200 | 8.43 | 8.45 | 8.40 | 0 | 0 | 0 |
| 23/02/2026 |
8.45
|
151,700 | 8.42 | 8.46 | 8.40 | 0 | 0 | 0 |
| 13/02/2026 |
8.43
|
57,100 | 8.43 | 8.44 | 8.41 | 0 | 0 | 0 |
| 12/02/2026 |
8.43
|
95,600 | 8.47 | 8.47 | 8.40 | 0 | 0 | 0 |
| 11/02/2026 |
8.47
|
233,100 | 8.42 | 8.50 | 8.40 | 0 | 0 | 0 |
| 10/02/2026 |
8.43
|
82,400 | 8.42 | 8.45 | 8.42 | 0 | 0 | 0 |
| 09/02/2026 |
8.44
|
102,900 | 8.41 | 8.44 | 8.38 | 0 | 0 | 0 |
| 06/02/2026 |
8.41
|
111,900 | 8.40 | 8.43 | 8.38 | 0 | 0 | 0 |
| 05/02/2026 |
8.41
|
126,900 | 8.43 | 8.45 | 8.38 | 0 | 0 | 0 |
| 04/02/2026 |
8.44
|
213,400 | 8.39 | 8.47 | 8.36 | 0 | 0 | 0 |
| 03/02/2026 |
8.41
|
153,600 | 8.45 | 8.45 | 8.40 | 0 | 0 | 0 |
| 02/02/2026 |
8.45
|
163,000 | 8.48 | 8.50 | 8.40 | 0 | 0 | 0 |
| 30/01/2026 |
8.46
|
434,300 | 8.30 | 8.47 | 8.28 | 3,200 | 0 | 0.0 |
| 29/01/2026 |
8.31
|
184,300 | 8.29 | 8.31 | 8.25 | 0 | 0 | 0 |
| 28/01/2026 |
8.30
|
112,400 | 8.25 | 8.30 | 8.23 | 0 | 0 | 0 |
| 27/01/2026 |
8.28
|
137,300 | 8.25 | 8.28 | 8.25 | 0 | 0 | 0 |
| 26/01/2026 |
8.25
|
170,900 | 8.28 | 8.28 | 8.20 | 0 | 0 | 0 |
| 23/01/2026 |
8.28
|
120,600 | 8.29 | 8.29 | 8.25 | 0 | 0 | 0 |
| 22/01/2026 |
8.29
|
371,000 | 8.29 | 8.30 | 8.25 | 0 | 0 | 0 |
| 21/01/2026 |
8.29
|
131,300 | 8.25 | 8.29 | 8.25 | 0 | 0 | 0 |
| 20/01/2026 |
8.28
|
166,800 | 8.23 | 8.29 | 8.20 | 2,900 | 0 | 0.0 |
| 19/01/2026 |
8.24
|
396,600 | 8.22 | 8.24 | 8.20 | 0 | 0 | 0 |
| 16/01/2026 |
8.24
|
31,800 | 8.23 | 8.24 | 8.20 | 0 | 0 | 0 |
| 15/01/2026 |
8.24
|
406,300 | 8.23 | 8.25 | 8.19 | 0 | 0 | 0 |
| 14/01/2026 |
8.25
|
51,900 | 8.25 | 8.28 | 8.22 | 0 | 0 | 0 |
| 13/01/2026 |
8.28
|
56,700 | 8.24 | 8.28 | 8.24 | 0 | 0 | 0 |
| 12/01/2026 |
8.28
|
47,700 | 8.26 | 8.28 | 8.22 | 0 | 0 | 0 |
| 09/01/2026 |
8.26
|
65,700 | 8.26 | 8.26 | 8.20 | 0 | 0 | 0 |
| 08/01/2026 |
8.26
|
102,100 | 8.25 | 8.28 | 8.22 | 0 | 0 | 0 |
| 07/01/2026 |
8.26
|
95,400 | 8.27 | 8.30 | 8.23 | 0 | 0 | 0 |
| 06/01/2026 |
8.27
|
78,500 | 8.28 | 8.28 | 8.24 | 0 | 0 | 0 |
| 05/01/2026 |
8.28
|
54,600 | 8.25 | 8.28 | 8.20 | 0 | 0 | 0 |
| 31/12/2025 |
8.25
|
293,000 | 8.25 | 8.25 | 8.20 | 0 | 0 | 0 |
| 30/12/2025 |
8.26
|
106,200 | 8.26 | 8.29 | 8.24 | 0 | 0 | 0 |
| 29/12/2025 |
8.25
|
448,600 | 8.20 | 8.26 | 8.20 | 0 | 0 | 0 |
| 26/12/2025 |
8.23
|
124,100 | 8.18 | 8.25 | 8.05 | 0 | 0 | 0 |
| 25/12/2025 |
8.20
|
530,300 | 8.40 | 8.40 | 8.07 | 0 | 33,000 | -0.3 |
| 24/12/2025 |
8.40
|
187,200 | 8.51 | 8.54 | 8.40 | 0 | 0 | 0 |
| 23/12/2025 |
8.51
|
756,300 | 8.29 | 8.51 | 8.25 | 1,000 | 0 | 0.0 |
| 22/12/2025 |
8.29
|
406,800 | 8.21 | 8.29 | 8.20 | 0 | 0 | 0 |
| 19/12/2025 |
8.22
|
120,600 | 8.22 | 8.24 | 8.20 | 0 | 0 | 0 |
| 18/12/2025 |
8.22
|
77,300 | 8.24 | 8.28 | 8.20 | 0 | 0 | 0 |
| 17/12/2025 |
8.24
|
223,600 | 8.20 | 8.24 | 8.18 | 0 | 0 | 0 |
| 16/12/2025 |
8.22
|
432,500 | 8.19 | 8.25 | 8.15 | 0 | 0 | 0 |
| 15/12/2025 |
8.19
|
935,000 | 8.20 | 8.21 | 8.15 | 0 | 0 | 0 |
| 12/12/2025 |
8.21
|
110,100 | 8.23 | 8.25 | 8.15 | 0 | 0 | 0 |
| 11/12/2025 |
8.23
|
109,600 | 8.21 | 8.25 | 8.15 | 0 | 0 | 0 |
| 10/12/2025 |
8.21
|
193,300 | 8.26 | 8.28 | 8.20 | 0 | 0 | 0 |
| 09/12/2025 |
8.26
|
205,000 | 8.29 | 8.29 | 8.21 | 0 | 0 | 0 |
| 08/12/2025 |
8.28
|
51,700 | 8.25 | 8.30 | 8.21 | 0 | 0 | 0 |
| 05/12/2025 |
8.25
|
71,400 | 8.23 | 8.30 | 8.23 | 0 | 0 | 0 |
| 04/12/2025 |
8.23
|
60,300 | 8.21 | 8.23 | 8.18 | 0 | 0 | 0 |
| 03/12/2025 |
8.21
|
95,900 | 8.18 | 8.25 | 8.18 | 0 | 0 | 0 |
| 02/12/2025 |
8.19
|
103,200 | 8.30 | 8.30 | 8.16 | 0 | 0 | 0 |
| 01/12/2025 |
8.18
|
144,200 | 8.19 | 8.20 | 8.12 | 0 | 0 | 0 |
| 28/11/2025 |
8.19
|
71,800 | 8.19 | 8.25 | 8.15 | 0 | 0 | 0 |
| 27/11/2025 |
8.19
|
90,400 | 8.21 | 8.21 | 8.16 | 0 | 0 | 0 |
| 26/11/2025 |
8.21
|
103,700 | 8.24 | 8.27 | 8.19 | 0 | 0 | 0 |
| 25/11/2025 |
8.24
|
228,600 | 8.17 | 8.24 | 8.10 | 0 | 0 | 0 |
| 24/11/2025 |
8.15
|
303,300 | 8.15 | 8.18 | 8.10 | 0 | 0 | 0 |
| 21/11/2025 |
8.15
|
121,400 | 8.17 | 8.20 | 8.11 | 0 | 0 | 0 |
| 20/11/2025 |
8.17
|
107,600 | 8.15 | 8.18 | 8.10 | 0 | 0 | 0 |
| 19/11/2025 |
8.13
|
185,100 | 8.17 | 8.19 | 8.10 | 1,500 | 100 | 0.0 |