| 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) |
0.35 | 5.69% | 9,100 | 0 | 0 |
6.15
6.87
6.49
|
|
2 tháng
(2026-07-13) |
0.06 | 0.93% | 25,200 | 0 | 0 |
5.96
6.87
6.49
|
|
3 tháng
(2026-06-15) |
0.30 | 4.84% | 56,800 | 0 | 0 |
5.96
6.87
6.49
|
|
6 tháng
(2026-03-16) |
-1.03 | -13.68% | 133,300 | -1,200 | 0 |
5.96
7.78
6.49
|
|
12 tháng
(2025-09-16) |
-3.20 | -32.99% | 1,309,400 | -1,700 | -0.0 |
5.96
10.45
6.49
|
|
24 tháng
(2024-09-23) |
-2.26 | -25.80% | 7,503,000 | -71,300 | -1.0 |
5.96
17.60
6.49
|
|
36 tháng
(2023-09-27) |
-2.76 | -29.81% | 8,801,500 | -343,900 | -3.4 |
5.96
17.60
6.49
|
|
60 tháng
(2021-10-07) |
-8.24 | -55.91% | 17,876,000 | -270,325 | 9.8 |
5.96
18.15
6.49
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/04/2026 |
6.91
|
300 | 7.20 | 7.25 | 6.91 | 0 | 0 | 0 |
| 15/04/2026 |
7.28
|
900 | 7.25 | 7.28 | 6.90 | 0 | 0 | 0 |
| 14/04/2026 |
7.25
|
2,300 | 7 | 7.25 | 6.91 | 0 | 0 | 0 |
| 13/04/2026 |
6.80
|
7,600 | 7.15 | 7.15 | 6.80 | 0 | 0 | 0 |
| 10/04/2026 |
7.25
|
1,500 | 7.10 | 7.25 | 7.01 | 0 | 0 | 0 |
| 09/04/2026 |
7.01
|
3,100 | 7.05 | 7.20 | 7.01 | 0 | 0 | 0 |
| 08/04/2026 |
7.05
|
800 | 7.02 | 7.10 | 7.02 | 0 | 0 | 0 |
| 07/04/2026 |
7.07
|
3,100 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 06/04/2026 |
7.07
|
2,900 | 7.07 | 7.07 | 7.01 | 0 | 0 | 0 |
| 03/04/2026 |
7.07
|
900 | 7.10 | 7.10 | 7.03 | 0 | 0 | 0 |
| 02/04/2026 |
7.22
|
500 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
| 01/04/2026 |
7.35
|
1,100 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 31/03/2026 |
7.35
|
1,100 | 7.30 | 7.35 | 7.13 | 0 | 0 | 0 |
| 30/03/2026 |
7.40
|
200 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 27/03/2026 |
7.40
|
400 | 7.39 | 7.40 | 7.39 | 0 | 0 | 0 |
| 26/03/2026 |
7.39
|
2,300 | 7 | 7.39 | 7 | 0 | 0 | 0 |
| 25/03/2026 |
7.39
|
900 | 7.01 | 7.39 | 7.01 | 0 | 0 | 0 |
| 24/03/2026 |
7.47
|
800 | 7.48 | 7.49 | 7.01 | 0 | 0 | 0 |
| 23/03/2026 |
7.48
|
1,700 | 7.30 | 7.48 | 7 | 0 | 0 | 0 |
| 20/03/2026 |
7.35
|
3,200 | 7.40 | 7.40 | 7.35 | 0 | 0 | 0 |
| 19/03/2026 |
7.78
|
2,400 | 7.68 | 7.78 | 7.33 | 0 | 0 | 0 |
| 18/03/2026 |
7.69
|
800 | 7.20 | 7.69 | 7.20 | 0 | 0 | 0 |
| 17/03/2026 |
7.72
|
400 | 7.53 | 7.72 | 7.53 | 0 | 0 | 0 |
| 16/03/2026 |
7.53
|
3,500 | 7.56 | 7.56 | 7.53 | 0 | 0 | 0 |
| 13/03/2026 |
7.95
|
400 | 7.51 | 7.95 | 7.51 | 0 | 0 | 0 |
| 12/03/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 11/03/2026 |
8
|
2,300 | 7.48 | 8 | 7.48 | 0 | 0 | 0 |
| 10/03/2026 |
8
|
400 | 8 | 8 | 8 | 0 | 0 | 0 |
| 09/03/2026 |
7.60
|
400 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 06/03/2026 |
7.60
|
2,800 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 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 |