| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
0.20 | 2.56% | 33,300 | 0 | 0 |
7.20
8
8
|
|
2 tháng
(2026-06-01) |
0.10 | 1.27% | 133,100 | 0 | 0 |
7.20
8.50
8
|
|
3 tháng
(2026-05-04) |
-0.30 | -3.61% | 216,800 | 0 | 0 |
7.20
8.50
8
|
|
6 tháng
(2026-02-02) |
-0.30 | -3.61% | 423,200 | 0 | 0 |
7.20
9
8
|
|
12 tháng
(2025-08-05) |
-0.70 | -8.05% | 1,582,400 | 400 | 0.0 |
7.20
9.80
8
|
|
24 tháng
(2024-08-12) |
0.80 | 11.11% | 9,835,209 | -11,187 | -0.1 |
6
11
8
|
|
36 tháng
(2023-08-16) |
0.30 | 3.90% | 12,605,529 | -120,387 | -0.8 |
5.70
11
8
|
|
60 tháng
(2021-08-26) |
1.97 | 32.66% | 29,246,427 | -32,797 | 0.1 |
5.33
12.72
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/03/2026 |
8.50
|
9,000 | 8.30 | 9.20 | 8.30 | 0 | 0 | 0 |
| 09/03/2026 |
8.10
|
20,800 | 8.10 | 8.20 | 7.80 | 0 | 0 | 0 |
| 06/03/2026 |
8.20
|
22,100 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 05/03/2026 |
8.20
|
1,100 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 04/03/2026 |
8
|
1,500 | 8 | 8 | 8 | 0 | 0 | 0 |
| 03/03/2026 |
8
|
3,600 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 02/03/2026 |
8.20
|
5,500 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 27/02/2026 |
8.40
|
9,000 | 8.30 | 8.40 | 8 | 0 | 0 | 0 |
| 26/02/2026 |
8.30
|
2,800 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 25/02/2026 |
8.50
|
1,500 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
| 24/02/2026 |
8.10
|
3,000 | 8.10 | 8.40 | 8 | 0 | 0 | 0 |
| 23/02/2026 |
8.40
|
2,800 | 9 | 9 | 8.40 | 0 | 0 | 0 |
| 13/02/2026 |
8.50
|
800 | 8 | 8.50 | 8 | 0 | 0 | 0 |
| 12/02/2026 |
8.20
|
300 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 11/02/2026 |
8.10
|
800 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 10/02/2026 |
7.80
|
4,800 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 09/02/2026 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 06/02/2026 |
8.20
|
1,900 | 8 | 8.70 | 8 | 0 | 0 | 0 |
| 05/02/2026 |
8.10
|
600 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 04/02/2026 |
8.40
|
200 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 03/02/2026 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 02/02/2026 |
8.30
|
1,300 | 8.30 | 8.40 | 8 | 0 | 0 | 0 |
| 30/01/2026 |
8.40
|
2,000 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 29/01/2026 |
8.30
|
400 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 28/01/2026 |
8.20
|
7,200 | 8.10 | 8.50 | 7.90 | 0 | 0 | 0 |
| 27/01/2026 |
8.60
|
5,900 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |
| 26/01/2026 |
8.80
|
9,900 | 8.60 | 8.90 | 8.10 | 0 | 0 | 0 |
| 23/01/2026 |
8.40
|
1,700 | 8.60 | 8.90 | 8.40 | 0 | 0 | 0 |
| 22/01/2026 |
8.40
|
700 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 21/01/2026 |
8.50
|
11,500 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 20/01/2026 |
8.50
|
8,800 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 19/01/2026 |
8.50
|
2,000 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 16/01/2026 |
8.60
|
56,400 | 8.80 | 8.90 | 8.20 | 0 | 0 | 0 |
| 15/01/2026 |
9
|
5,000 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 14/01/2026 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 13/01/2026 |
8.90
|
1,900 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 12/01/2026 |
9
|
2,200 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 09/01/2026 |
8.90
|
1,500 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 08/01/2026 |
8.80
|
2,700 | 8.70 | 9.10 | 8.70 | 0 | 0 | 0 |
| 07/01/2026 |
9
|
11,900 | 8.80 | 9.40 | 8.30 | 0 | 0 | 0 |
| 06/01/2026 |
9.10
|
13,400 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
| 05/01/2026 |
9.10
|
2,100 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 31/12/2025 |
9.40
|
3,100 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 |
| 30/12/2025 |
9.40
|
4,600 | 9.20 | 9.40 | 9.10 | 0 | 0 | 0 |
| 29/12/2025 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 26/12/2025 |
8.70
|
5,400 | 8.90 | 9.10 | 8.70 | 0 | 0 | 0 |
| 25/12/2025 |
9.50
|
3,200 | 9 | 9.50 | 8.90 | 0 | 0 | 0 |
| 24/12/2025 |
9
|
700 | 9.10 | 9.30 | 9 | 0 | 0 | 0 |
| 23/12/2025 |
9.40
|
46,900 | 8.50 | 9.90 | 8.50 | 0 | 0 | 0 |
| 22/12/2025 |
8.80
|
2,400 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 19/12/2025 |
8.60
|
3,200 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 18/12/2025 |
8.80
|
1,400 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 17/12/2025 |
8.80
|
4,800 | 8.80 | 9.50 | 8.80 | 0 | 0 | 0 |
| 16/12/2025 |
9.20
|
1,500 | 8.80 | 9.20 | 8.80 | 0 | 0 | 0 |
| 15/12/2025 |
9
|
1,000 | 8.70 | 9.20 | 8.70 | 0 | 0 | 0 |
| 12/12/2025 |
9.10
|
600 | 9.30 | 9.30 | 8.50 | 0 | 0 | 0 |
| 11/12/2025 |
9
|
600 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
| 10/12/2025 |
9.20
|
9,700 | 9 | 9.20 | 8.70 | 0 | 0 | 0 |
| 09/12/2025 |
9.20
|
4,800 | 9.40 | 9.60 | 9 | 0 | 0 | 0 |
| 08/12/2025 |
9.10
|
3,800 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 05/12/2025 |
9.40
|
31,800 | 9.40 | 9.80 | 9.10 | 0 | 0 | 0 |
| 04/12/2025 |
9.60
|
10,600 | 9.60 | 10 | 9 | 400 | 0 | 0.0 |
| 03/12/2025 |
9.80
|
16,600 | 9.60 | 10 | 9.50 | 0 | 0 | 0 |
| 02/12/2025 |
9.60
|
300 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 |
| 01/12/2025 |
9.40
|
6,200 | 9.40 | 9.40 | 8.80 | 0 | 0 | 0 |
| 28/11/2025 |
9.40
|
30,700 | 9.30 | 9.80 | 9.20 | 0 | 0 | 0 |
| 27/11/2025 |
9.30
|
16,000 | 9 | 9.40 | 8.70 | 0 | 0 | 0 |
| 26/11/2025 |
9
|
12,000 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
| 25/11/2025 |
9
|
7,900 | 9 | 9.20 | 8.70 | 0 | 0 | 0 |
| 24/11/2025 |
9.10
|
7,200 | 10.20 | 10.20 | 8.90 | 0 | 0 | 0 |
| 21/11/2025 |
9
|
15,700 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 |
| 20/11/2025 |
8.80
|
13,700 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
| 19/11/2025 |
8.80
|
34,800 | 8.90 | 9.20 | 8.80 | 0 | 0 | 0 |
| 18/11/2025 |
9
|
39,300 | 8.60 | 9 | 8.20 | 0 | 0 | 0 |
| 17/11/2025 |
8.70
|
6,700 | 8.50 | 8.90 | 8.20 | 0 | 0 | 0 |
| 14/11/2025 |
8.50
|
9,600 | 8.90 | 8.90 | 8.20 | 0 | 0 | 0 |
| 13/11/2025 |
8.90
|
10,600 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 12/11/2025 |
8.80
|
2,000 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 11/11/2025 |
8.90
|
3,400 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
| 10/11/2025 |
8.80
|
15,500 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 07/11/2025 |
8.90
|
600 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 06/11/2025 |
8.90
|
58,300 | 8.80 | 9.10 | 8.60 | 0 | 0 | 0 |
| 05/11/2025 |
9.40
|
16,700 | 8.60 | 9.40 | 8.60 | 0 | 0 | 0 |
| 04/11/2025 |
8.80
|
3,200 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 03/11/2025 |
8.90
|
6,100 | 8.50 | 9.40 | 8.50 | 0 | 0 | 0 |
| 31/10/2025 |
9.60
|
76,200 | 8 | 9.70 | 8 | 0 | 0 | 0 |
| 30/10/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 29/10/2025 |
8.50
|
6,700 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
| 28/10/2025 |
7.90
|
4,000 | 7.80 | 8.20 | 7.80 | 0 | 0 | 0 |
| 27/10/2025 |
8
|
1,900 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 24/10/2025 |
8.30
|
400 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 23/10/2025 |
8
|
2,800 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 22/10/2025 |
8.20
|
9,100 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 21/10/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 20/10/2025 |
8.20
|
1,300 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 17/10/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 16/10/2025 |
8.40
|
3,200 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 15/10/2025 |
8.20
|
1,200 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 14/10/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 13/10/2025 |
8.50
|
1,200 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |