| 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) |
-0.35 | -5.47% | 24,600 | 0 | 0 |
5.96
6.45
6
|
|
2 tháng
(2026-05-29) |
-0.45 | -6.92% | 53,000 | -1,200 | 0 |
5.96
6.55
6
|
|
3 tháng
(2026-04-29) |
-0.75 | -11.03% | 74,600 | -1,200 | 0 |
5.96
7.03
6
|
|
6 tháng
(2026-01-29) |
-1.87 | -23.61% | 169,200 | -1,200 | 0 |
5.96
8.23
6
|
|
12 tháng
(2025-08-04) |
-3.93 | -39.38% | 2,052,600 | -1,700 | -0.0 |
5.96
10.45
6
|
|
24 tháng
(2024-08-07) |
-3.08 | -33.73% | 7,523,600 | -73,700 | -1.1 |
5.96
17.60
6
|
|
36 tháng
(2023-08-14) |
-5.20 | -46.22% | 9,865,100 | -932,500 | -9.5 |
5.96
17.60
6
|
|
60 tháng
(2021-08-23) |
-7.07 | -53.90% | 19,719,600 | -66,525 | 13.3 |
5.96
18.15
6
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/03/2026 |
7.60
|
400 | 8.02 | 8.02 | 7.60 | 0 | 0 | 0 |
| 04/03/2026 |
7.60
|
10,200 | 7.62 | 7.62 | 7.60 | 0 | 0 | 0 |
| 03/03/2026 |
7.61
|
8,600 | 8 | 8 | 7.61 | 0 | 0 | 0 |
| 02/03/2026 |
8
|
1,700 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 27/02/2026 |
8
|
3,000 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 26/02/2026 |
8.23
|
1,000 | 8.10 | 8.23 | 7.60 | 0 | 0 | 0 |
| 25/02/2026 |
8.10
|
400 | 8.10 | 8.24 | 8.10 | 0 | 0 | 0 |
| 24/02/2026 |
8.10
|
1,500 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 23/02/2026 |
8.10
|
1,500 | 8.54 | 8.54 | 8.10 | 0 | 0 | 0 |
| 13/02/2026 |
8
|
300 | 8 | 8 | 8 | 0 | 0 | 0 |
| 12/02/2026 |
8
|
500 | 8 | 8 | 8 | 0 | 0 | 0 |
| 11/02/2026 |
8.05
|
100 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 10/02/2026 |
8.05
|
300 | 7.80 | 8.05 | 7.80 | 0 | 0 | 0 |
| 09/02/2026 |
7.80
|
1,700 | 8.19 | 8.19 | 7.80 | 0 | 0 | 0 |
| 06/02/2026 |
8.19
|
100 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 05/02/2026 |
8.19
|
1,200 | 8.20 | 8.20 | 8.19 | 0 | 0 | 0 |
| 04/02/2026 |
8.20
|
5,500 | 8 | 8.20 | 7.81 | 0 | 0 | 0 |
| 03/02/2026 |
8.18
|
300 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 02/02/2026 |
8.19
|
600 | 8 | 8.19 | 7.81 | 0 | 0 | 0 |
| 30/01/2026 |
8.20
|
700 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 29/01/2026 |
7.92
|
4,400 | 7.86 | 7.92 | 7.86 | 0 | 0 | 0 |
| 28/01/2026 |
8
|
3,700 | 8.05 | 8.05 | 8 | 0 | 0 | 0 |
| 27/01/2026 |
8
|
400 | 8 | 8 | 8 | 0 | 0 | 0 |
| 26/01/2026 |
8
|
1,800 | 8.02 | 8.02 | 8 | 0 | 0 | 0 |
| 23/01/2026 |
8.01
|
26,600 | 8.16 | 8.16 | 8 | 0 | 0 | 0 |
| 22/01/2026 |
8.19
|
1,200 | 8.16 | 8.20 | 8.16 | 0 | 0 | 0 |
| 21/01/2026 |
8.16
|
2,500 | 8.15 | 8.16 | 8.13 | 0 | 0 | 0 |
| 20/01/2026 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 19/01/2026 |
8.33
|
20,000 | 8.37 | 8.38 | 8.20 | 0 | 0 | 0 |
| 16/01/2026 |
8.37
|
800 | 8.26 | 8.37 | 8.26 | 0 | 0 | 0 |
| 15/01/2026 |
8.37
|
700 | 8.35 | 8.37 | 8.35 | 0 | 0 | 0 |
| 14/01/2026 |
8.37
|
700 | 8.10 | 8.37 | 8.10 | 0 | 0 | 0 |
| 13/01/2026 |
8.37
|
1,100 | 8.36 | 8.37 | 8.36 | 0 | 0 | 0 |
| 12/01/2026 |
8.36
|
5,400 | 8.20 | 8.36 | 8.10 | 0 | 500 | -0.0 |
| 09/01/2026 |
8.20
|
5,700 | 8.20 | 8.20 | 8.18 | 0 | 0 | 0 |
| 08/01/2026 |
8.12
|
5,100 | 8.10 | 8.28 | 8.10 | 0 | 0 | 0 |
| 07/01/2026 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 06/01/2026 |
8.29
|
3,100 | 8.19 | 8.29 | 8.19 | 0 | 0 | 0 |
| 05/01/2026 |
8.19
|
11,000 | 8.10 | 8.29 | 8.10 | 0 | 0 | 0 |
| 31/12/2025 |
8.17
|
5,400 | 8.20 | 8.25 | 8.17 | 0 | 0 | 0 |
| 30/12/2025 |
8.18
|
9,700 | 8.16 | 8.47 | 8.16 | 0 | 0 | 0 |
| 29/12/2025 |
8.15
|
7,200 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
| 26/12/2025 |
8.16
|
1,300 | 8.10 | 8.16 | 8.10 | 0 | 0 | 0 |
| 25/12/2025 |
8.36
|
6,200 | 8.23 | 8.36 | 8.22 | 0 | 0 | 0 |
| 24/12/2025 |
8.40
|
7,600 | 8.40 | 8.40 | 8.24 | 0 | 0 | 0 |
| 23/12/2025 |
8.40
|
17,000 | 8.40 | 8.41 | 8.40 | 0 | 0 | 0 |
| 22/12/2025 |
8.45
|
16,700 | 8.41 | 8.45 | 8.41 | 0 | 0 | 0 |
| 19/12/2025 |
8.41
|
3,600 | 8.40 | 8.41 | 8.40 | 0 | 0 | 0 |
| 18/12/2025 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 17/12/2025 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 16/12/2025 |
8.75
|
2,000 | 8.68 | 8.75 | 8.30 | 0 | 0 | 0 |
| 15/12/2025 |
8.70
|
1,500 | 8.47 | 8.70 | 8.47 | 0 | 0 | 0 |
| 12/12/2025 |
8.50
|
4,700 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 11/12/2025 |
8.65
|
1,900 | 8.47 | 8.65 | 8.47 | 0 | 0 | 0 |
| 10/12/2025 |
8.47
|
100 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 09/12/2025 |
8.70
|
3,100 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 08/12/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 05/12/2025 |
8.60
|
17,400 | 8.69 | 8.80 | 8.46 | 0 | 0 | 0 |
| 04/12/2025 |
8.69
|
3,400 | 8.60 | 8.69 | 8.60 | 0 | 0 | 0 |
| 03/12/2025 |
8.68
|
9,000 | 8.50 | 8.68 | 8.50 | 0 | 0 | 0 |
| 02/12/2025 |
8.50
|
1,300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 01/12/2025 |
8.21
|
1,400 | 8.40 | 8.40 | 8.21 | 0 | 0 | 0 |
| 28/11/2025 |
8.60
|
3,900 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |
| 27/11/2025 |
8.56
|
19,400 | 8.60 | 8.60 | 8.56 | 0 | 0 | 0 |
| 26/11/2025 |
8.59
|
3,000 | 8.55 | 8.90 | 8.55 | 0 | 0 | 0 |
| 25/11/2025 |
8.58
|
16,300 | 8.60 | 8.64 | 8.57 | 0 | 0 | 0 |
| 24/11/2025 |
8.62
|
19,300 | 8.59 | 9.16 | 8.58 | 0 | 0 | 0 |
| 21/11/2025 |
8.57
|
1,900 | 8.56 | 8.79 | 8.56 | 0 | 0 | 0 |
| 20/11/2025 |
8.80
|
7,000 | 8.63 | 8.80 | 8.50 | 0 | 0 | 0 |
| 19/11/2025 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 18/11/2025 |
8.94
|
4,500 | 8.85 | 8.96 | 8.84 | 0 | 0 | 0 |
| 17/11/2025 |
8.84
|
15,500 | 8.98 | 8.98 | 8.81 | 0 | 0 | 0 |
| 14/11/2025 |
8.85
|
14,900 | 8.80 | 8.97 | 8.60 | 0 | 0 | 0 |
| 13/11/2025 |
8.86
|
800 | 8.80 | 8.86 | 8.80 | 0 | 0 | 0 |
| 12/11/2025 |
8.80
|
300 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 11/11/2025 |
8.61
|
3,500 | 8.60 | 8.61 | 8.60 | 0 | 0 | 0 |
| 10/11/2025 |
8.87
|
300 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
| 07/11/2025 |
8.99
|
5,100 | 8.71 | 8.99 | 8.60 | 0 | 0 | 0 |
| 06/11/2025 |
8.71
|
16,800 | 8.96 | 8.98 | 8.50 | 0 | 0 | 0 |
| 05/11/2025 |
8.99
|
1,800 | 8.41 | 8.99 | 8.41 | 0 | 0 | 0 |
| 04/11/2025 |
9
|
21,500 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 03/11/2025 |
9
|
2,300 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 31/10/2025 |
9
|
11,500 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 30/10/2025 |
8.90
|
11,600 | 8.91 | 8.91 | 8.90 | 0 | 0 | 0 |
| 29/10/2025 |
9.10
|
10,800 | 9.25 | 9.25 | 9.10 | 0 | 0 | 0 |
| 28/10/2025 |
9.10
|
44,200 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
| 27/10/2025 |
8.65
|
22,400 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
| 24/10/2025 |
8.31
|
9,900 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 |
| 23/10/2025 |
8.31
|
3,800 | 8.35 | 8.40 | 8.31 | 0 | 0 | 0 |
| 22/10/2025 |
8.30
|
16,100 | 8.38 | 8.75 | 8.10 | 0 | 0 | 0 |
| 21/10/2025 |
8.38
|
67,100 | 9.01 | 9.01 | 8.38 | 0 | 0 | 0 |
| 20/10/2025 |
9.01
|
21,600 | 9.10 | 9.60 | 9 | 0 | 0 | 0 |
| 17/10/2025 |
9.39
|
22,000 | 9.50 | 9.61 | 9.20 | 0 | 0 | 0 |
| 16/10/2025 |
9.79
|
5,500 | 9.44 | 9.79 | 9.40 | 0 | 0 | 0 |
| 15/10/2025 |
9.59
|
19,900 | 9.72 | 9.72 | 9.40 | 0 | 0 | 0 |
| 14/10/2025 |
9.72
|
87,100 | 10.40 | 10.40 | 9.72 | 0 | 0 | 0 |
| 13/10/2025 |
10.45
|
104,600 | 10.65 | 10.65 | 9.97 | 0 | 0 | 0 |
| 10/10/2025 |
9.97
|
84,900 | 9.34 | 9.97 | 9.34 | 0 | 0 | 0 |
| 09/10/2025 |
9.32
|
2,500 | 9.32 | 9.97 | 9.32 | 0 | 0 | 0 |
| 08/10/2025 |
9.32
|
10,800 | 9.36 | 9.36 | 9.30 | 0 | 0 | 0 |