| 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) |
-0.70 | -8.75% | 269,600 | -5,600 | -0.0 |
7.20
8.60
7.30
|
|
2 tháng
(2026-07-20) |
-1.10 | -13.10% | 428,700 | -16,500 | -0.1 |
7.20
8.70
7.30
|
|
3 tháng
(2026-06-22) |
-2.60 | -26.26% | 18,208,100 | -22,300 | -0.2 |
7.20
10.60
7.30
|
|
6 tháng
(2026-03-23) |
0.20 | 2.82% | 25,935,500 | -1,100 | -0.0 |
7.10
10.60
7.30
|
|
12 tháng
(2025-09-23) |
-3.70 | -33.64% | 58,150,500 | -996,400 | -11.2 |
7.10
12.20
7.30
|
|
24 tháng
(2024-09-30) |
-2.80 | -27.72% | 168,021,436 | -969,000 | -9.8 |
6.90
12.20
7.30
|
|
36 tháng
(2023-10-04) |
1.30 | 21.67% | 307,575,522 | -119,900 | -1.0 |
4.70
12.20
7.30
|
|
60 tháng
(2021-10-14) |
-10.10 | -58.05% | 1,015,507,357 | -34,162 | 0.4 |
3.60
28.10
7.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
8.60
|
29,000 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 30/04/2026 |
7.30
|
26,100 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 29/04/2026 |
7.60
|
12,100 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 28/04/2026 |
7.60
|
72,100 | 7.50 | 7.60 | 7.30 | 600 | 0 | 0.0 |
| 27/04/2026 |
7.30
|
26,100 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 24/04/2026 |
7.30
|
27,100 | 7.40 | 7.40 | 7.20 | 2,000 | 0 | 0.0 |
| 23/04/2026 |
7.30
|
81,400 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 22/04/2026 |
7.50
|
30,000 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 21/04/2026 |
7.70
|
26,100 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 20/04/2026 |
7.90
|
9,300 | 7.80 | 7.90 | 7.80 | 0 | 1,900 | -0.0 |
| 17/04/2026 |
7.90
|
9,500 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 16/04/2026 |
7.70
|
45,700 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 15/04/2026 |
7.70
|
21,200 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 14/04/2026 |
7.60
|
14,300 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 13/04/2026 |
7.60
|
81,800 | 7.80 | 7.80 | 7.30 | 100 | 0 | 0.0 |
| 10/04/2026 |
7.80
|
21,800 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 09/04/2026 |
7.90
|
57,800 | 8 | 8 | 7.70 | 1,800 | 0 | 0.0 |
| 08/04/2026 |
8.10
|
116,900 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 07/04/2026 |
8
|
64,400 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 06/04/2026 |
8
|
70,600 | 7.50 | 8.10 | 7.50 | 0 | 4,200 | -0.0 |
| 03/04/2026 |
7.70
|
10,800 | 7.50 | 7.70 | 7.50 | 0 | 200 | -0.0 |
| 02/04/2026 |
7.60
|
6,600 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 01/04/2026 |
7.60
|
33,400 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 31/03/2026 |
7.50
|
35,400 | 7.50 | 7.60 | 7 | 0 | 0 | 0 |
| 30/03/2026 |
7.70
|
11,900 | 7.70 | 7.70 | 7.50 | 2,200 | 0 | 0.0 |
| 27/03/2026 |
7.60
|
9,600 | 7.40 | 7.70 | 7.30 | 600 | 0 | 0.0 |
| 26/03/2026 |
7.40
|
1,200 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 25/03/2026 |
7.50
|
10,100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 24/03/2026 |
7.40
|
8,500 | 7.50 | 7.50 | 7.30 | 800 | 0 | 0.0 |
| 23/03/2026 |
7.10
|
24,000 | 7.20 | 7.30 | 7.10 | 300 | 400 | -0.0 |
| 20/03/2026 |
7.30
|
6,600 | 7.50 | 7.50 | 7.30 | 0 | 1,400 | -0.0 |
| 19/03/2026 |
7.50
|
13,000 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 18/03/2026 |
7.60
|
13,600 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 17/03/2026 |
7.50
|
16,600 | 7.60 | 7.70 | 7.50 | 2,300 | 0 | 0.0 |
| 16/03/2026 |
7.50
|
22,100 | 7.50 | 7.50 | 7.40 | 0 | 6,100 | -0.0 |
| 13/03/2026 |
7.50
|
5,000 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 12/03/2026 |
7.70
|
9,400 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 11/03/2026 |
7.70
|
157,200 | 7.60 | 7.70 | 7.50 | 6,100 | 0 | 0.0 |
| 10/03/2026 |
7.60
|
26,100 | 7.90 | 7.90 | 7.40 | 0 | 0 | 0 |
| 09/03/2026 |
7.40
|
366,300 | 7.90 | 7.90 | 7.20 | 0 | 4,600 | -0.0 |
| 06/03/2026 |
8
|
51,600 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 05/03/2026 |
8
|
39,400 | 8 | 8.20 | 7.90 | 0 | 1,500 | -0.0 |
| 04/03/2026 |
7.90
|
110,500 | 8.20 | 8.20 | 7.90 | 4,600 | 0 | 0.0 |
| 03/03/2026 |
8.10
|
73,000 | 8.10 | 8.10 | 8 | 0 | 4,800 | -0.0 |
| 02/03/2026 |
8.10
|
91,700 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 27/02/2026 |
8.30
|
13,400 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 26/02/2026 |
8.50
|
12,000 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 25/02/2026 |
8.50
|
90,200 | 8.30 | 8.50 | 8.20 | 6,300 | 0 | 0.1 |
| 24/02/2026 |
8.30
|
84,400 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 23/02/2026 |
8.40
|
30,700 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 20/02/2026 |
7.30
|
26,100 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 19/02/2026 |
7.30
|
26,100 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 18/02/2026 |
7.30
|
26,100 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 17/02/2026 |
7.30
|
26,100 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 16/02/2026 |
7.30
|
26,100 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 13/02/2026 |
8.30
|
44,200 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 12/02/2026 |
8.30
|
58,700 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 11/02/2026 |
8.20
|
31,700 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 10/02/2026 |
8.20
|
26,500 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 09/02/2026 |
8.30
|
12,300 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 06/02/2026 |
8.30
|
48,600 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 05/02/2026 |
8.40
|
11,900 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 04/02/2026 |
8.50
|
41,500 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 03/02/2026 |
8.40
|
75,800 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 02/02/2026 |
8.30
|
147,400 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 30/01/2026 |
8.30
|
68,900 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 29/01/2026 |
8.30
|
13,900 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
| 28/01/2026 |
8.40
|
14,800 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 27/01/2026 |
8.30
|
27,600 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 26/01/2026 |
8.30
|
40,500 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 23/01/2026 |
8.40
|
66,200 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 22/01/2026 |
8.50
|
41,300 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 21/01/2026 |
8.50
|
470,300 | 8.70 | 8.70 | 8.30 | 0 | 9,100 | -0.1 |
| 20/01/2026 |
8.70
|
61,900 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 19/01/2026 |
8.70
|
69,200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 16/01/2026 |
8.70
|
52,100 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 15/01/2026 |
8.90
|
45,700 | 8.90 | 8.90 | 8.70 | 1,600 | 1,600 | 0 |
| 14/01/2026 |
8.90
|
208,400 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 13/01/2026 |
9
|
61,500 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 12/01/2026 |
8.90
|
73,300 | 8.40 | 9 | 7.80 | 6,400 | 6,100 | 0.0 |
| 09/01/2026 |
8.60
|
93,300 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
| 08/01/2026 |
8.80
|
53,300 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 07/01/2026 |
8.80
|
38,900 | 8.50 | 8.80 | 8.50 | 3,300 | 0 | 0.0 |
| 06/01/2026 |
8.70
|
34,900 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 05/01/2026 |
8.60
|
29,000 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 02/01/2026 |
8.30
|
68,900 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 01/01/2026 |
8.60
|
41,700 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 31/12/2025 |
8.60
|
41,700 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 30/12/2025 |
8.70
|
87,800 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 29/12/2025 |
8.80
|
60,400 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 26/12/2025 |
8.80
|
75,400 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 25/12/2025 |
8.90
|
26,200 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 24/12/2025 |
9
|
61,000 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 23/12/2025 |
8.90
|
49,400 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 22/12/2025 |
9
|
142,500 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 |
| 19/12/2025 |
8.90
|
62,800 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
| 18/12/2025 |
8.80
|
42,900 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
| 17/12/2025 |
8.80
|
52,700 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 16/12/2025 |
8.90
|
99,500 | 8.60 | 8.90 | 8.40 | 5,100 | 0 | 0.0 |
| 15/12/2025 |
8.70
|
36,500 | 8.70 | 8.70 | 8.50 | 400 | 0 | 0.0 |