| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-0.44 | -6.03% | 23,700 | -3,200 | 0 |
6.80
7.38
6.94
|
|
2 tháng
(2026-06-04) |
-0.52 | -7.05% | 38,900 | -3,200 | 0 |
6.80
7.50
6.94
|
|
3 tháng
(2026-05-05) |
-0.62 | -8.29% | 79,200 | -3,200 | 0 |
6.80
7.84
6.94
|
|
6 tháng
(2026-02-04) |
-0.39 | -5.39% | 189,500 | -6,000 | -0.0 |
6.80
7.87
6.94
|
|
12 tháng
(2025-08-08) |
-0.93 | -11.96% | 544,400 | 15,600 | 0.2 |
6.80
8.16
6.94
|
|
24 tháng
(2024-08-13) |
-0.87 | -11.27% | 1,246,800 | 26,600 | 0.3 |
6.12
8.16
6.94
|
|
36 tháng
(2023-08-21) |
-0.90 | -11.64% | 5,159,400 | 11,000 | 0.1 |
6.12
9
6.94
|
|
60 tháng
(2021-11-03) |
0.82 | 13.59% | 37,859,500 | 134,000 | 2.8 |
6.04
18.51
6.94
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/10/2025 |
7.75
|
1,900 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 10/10/2025 |
7.88
|
2,500 | 7.75 | 7.97 | 7.75 | 0 | 0 | 0 |
| 09/10/2025 |
7.79
|
100 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 08/10/2025 |
7.93
|
1,400 | 7.97 | 7.97 | 7.79 | 0 | 0 | 0 |
| 07/10/2025 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 06/10/2025 |
7.97
|
1,000 | 7.97 | 8.05 | 7.97 | 0 | 0 | 0 |
| 03/10/2025 |
7.86
|
7,200 | 7.80 | 7.86 | 7.71 | 0 | 0 | 0 |
| 02/10/2025 |
7.97
|
1,300 | 7.75 | 7.97 | 7.75 | 0 | 0 | 0 |
| 01/10/2025 |
8.07
|
3,300 | 7.97 | 8.07 | 7.97 | 0 | 0 | 0 |
| 30/09/2025 |
7.93
|
900 | 7.71 | 7.95 | 7.71 | 0 | 0 | 0 |
| 29/09/2025 |
7.93
|
700 | 7.97 | 7.97 | 7.88 | 0 | 0 | 0 |
| 26/09/2025 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 25/09/2025 |
7.88
|
200 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 24/09/2025 |
7.88
|
2,600 | 7.71 | 7.93 | 7.70 | 0 | 0 | 0 |
| 23/09/2025 |
7.87
|
500 | 7.88 | 7.88 | 7.87 | 0 | 0 | 0 |
| 22/09/2025 |
7.88
|
5,100 | 8.16 | 8.16 | 7.67 | 0 | 0 | 0 |
| 19/09/2025 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 18/09/2025 |
8.16
|
600 | 8.61 | 8.61 | 8.16 | 0 | 0 | 0 |
| 17/09/2025 |
8.16
|
3,800 | 7.79 | 8.16 | 7.75 | 0 | 0 | 0 |
| 16/09/2025 |
8.16
|
100 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 15/09/2025 |
8.06
|
500 | 7.73 | 8.06 | 7.73 | 0 | 0 | 0 |
| 12/09/2025 |
7.97
|
600 | 8.25 | 8.25 | 7.97 | 0 | 0 | 0 |
| 11/09/2025 |
7.79
|
200 | 7.53 | 7.79 | 7.53 | 0 | 0 | 0 |
| 10/09/2025 |
7.78
|
1,300 | 7.50 | 7.78 | 7.50 | 0 | 0 | 0 |
| 09/09/2025 |
7.70
|
8,400 | 7.61 | 7.70 | 7.47 | 0 | 0 | 0 |
| 08/09/2025 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 05/09/2025 |
7.79
|
6,500 | 7.62 | 7.79 | 7.62 | 0 | 0 | 0 |
| 04/09/2025 |
7.69
|
2,300 | 7.57 | 7.79 | 7.57 | 0 | 0 | 0 |
| 03/09/2025 |
7.70
|
1,700 | 7.53 | 7.70 | 7.53 | 0 | 0 | 0 |
| 29/08/2025 |
7.55
|
300 | 7.53 | 7.79 | 7.53 | 0 | 0 | 0 |
| 28/08/2025 |
7.79
|
400 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 27/08/2025 |
7.70
|
2,700 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 26/08/2025 |
7.70
|
300 | 7.51 | 7.70 | 7.51 | 0 | 0 | 0 |
| 25/08/2025 |
7.70
|
1,300 | 7.70 | 7.70 | 7.69 | 0 | 0 | 0 |
| 22/08/2025 |
7.70
|
6,600 | 7.71 | 7.71 | 7.70 | 0 | 0 | 0 |
| 21/08/2025 |
7.86
|
8,000 | 7.87 | 7.87 | 7.74 | 0 | 0 | 0 |
| 20/08/2025 |
7.75
|
13,000 | 7.64 | 7.75 | 7.64 | 0 | 0 | 0 |
| 19/08/2025 |
7.79
|
15,000 | 7.70 | 7.79 | 7.69 | 0 | 0 | 0 |
| 18/08/2025 |
7.70
|
8,100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 15/08/2025 |
7.70
|
20,600 | 7.79 | 7.79 | 7.65 | 0 | 0 | 0 |
| 14/08/2025 |
7.79
|
1,400 | 7.75 | 7.79 | 7.73 | 0 | 0 | 0 |
| 13/08/2025 |
7.81
|
5,600 | 7.72 | 7.81 | 7.72 | 0 | 0 | 0 |
| 12/08/2025 |
7.72
|
3,500 | 7.83 | 7.88 | 7.72 | 0 | 0 | 0 |
| 11/08/2025 |
7.88
|
1,200 | 7.79 | 7.88 | 7.79 | 0 | 0 | 0 |
| 08/08/2025 |
7.79
|
1,000 | 7.79 | 7.84 | 7.79 | 0 | 0 | 0 |
| 07/08/2025 |
7.79
|
26,300 | 7.63 | 7.79 | 7.62 | 4,000 | 0 | 0.0 |
| 06/08/2025 |
7.70
|
800 | 7.53 | 7.70 | 7.53 | 0 | 0 | 0 |
| 05/08/2025 |
7.62
|
25,500 | 7.73 | 7.75 | 7.61 | 0 | 0 | 0 |
| 04/08/2025 |
7.73
|
6,500 | 7.75 | 7.75 | 7.55 | 0 | 0 | 0 |
| 01/08/2025 |
7.82
|
1,400 | 7.83 | 7.83 | 7.50 | 0 | 0 | 0 |
| 31/07/2025 |
7.83
|
8,400 | 7.35 | 7.87 | 7.35 | 500 | 0 | 0.0 |
| 30/07/2025 |
7.69
|
9,000 | 7.61 | 7.69 | 7.53 | 4,000 | 0 | 0.0 |
| 29/07/2025 |
7.61
|
9,900 | 7.74 | 7.74 | 7.42 | 0 | 0 | 0 |
| 28/07/2025 |
7.74
|
22,500 | 7.88 | 7.88 | 7.51 | 0 | 0 | 0 |
| 25/07/2025 |
7.88
|
1,600 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 24/07/2025 |
7.79
|
15,800 | 7.79 | 7.79 | 7.67 | 0 | 0 | 0 |
| 23/07/2025 |
7.79
|
9,000 | 7.79 | 7.95 | 7.69 | 0 | 0 | 0 |
| 22/07/2025 |
7.86
|
12,100 | 8.16 | 8.42 | 7.86 | 0 | 0 | 0 |
| 21/07/2025 |
7.87
|
13,100 | 7.61 | 7.87 | 7.61 | 0 | 0 | 0 |
| 18/07/2025 |
7.36
|
37,500 | 7.32 | 7.78 | 7.32 | 0 | 100 | -0.0 |
| 17/07/2025 |
7.28
|
3,000 | 7.15 | 7.28 | 7.03 | 0 | 0 | 0 |
| 16/07/2025 |
7.15
|
4,800 | 7.01 | 7.33 | 7.01 | 0 | 0 | 0 |
| 15/07/2025 |
7.52
|
300 | 7.24 | 7.52 | 7.24 | 0 | 0 | 0 |
| 14/07/2025 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 11/07/2025 |
7.29
|
600 | 7.24 | 7.29 | 7.24 | 0 | 0 | 0 |
| 10/07/2025 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 09/07/2025 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 08/07/2025 |
7.24
|
1,100 | 7.10 | 7.24 | 7.06 | 0 | 0 | 0 |
| 07/07/2025 |
7.24
|
400 | 7.20 | 7.24 | 7.20 | 0 | 0 | 0 |
| 04/07/2025 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 03/07/2025 |
7.24
|
1,700 | 6.93 | 7.24 | 6.93 | 0 | 0 | 0 |
| 02/07/2025 |
6.88
|
1,100 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 01/07/2025 |
6.87
|
1,100 | 7.10 | 7.10 | 6.87 | 0 | 0 | 0 |
| 30/06/2025 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 27/06/2025 |
7.14
|
200 | 6.63 | 7.14 | 6.63 | 0 | 0 | 0 |
| 26/06/2025 |
7.10
|
6,200 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 25/06/2025 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 24/06/2025 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 23/06/2025 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 20/06/2025 |
7.52
|
7,900 | 7.49 | 7.52 | 7.49 | 0 | 100 | -0.0 |
| 19/06/2025 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 18/06/2025 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 17/06/2025 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 16/06/2025 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 13/06/2025 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 12/06/2025 |
7.51
|
3,800 | 7.33 | 7.51 | 7.08 | 0 | 0 | 0 |
| 11/06/2025 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 10/06/2025 |
7.61
|
300 | 6.94 | 7.61 | 6.94 | 0 | 0 | 0 |
| 09/06/2025 |
7.33
|
100 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 06/06/2025 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 05/06/2025 |
7.15
|
7,700 | 7.06 | 7.54 | 7.06 | 0 | 2,400 | -0.0 |
| 04/06/2025 |
7.06
|
5,700 | 6.92 | 7.06 | 6.92 | 0 | 0 | 0 |
| 03/06/2025 |
6.97
|
6,100 | 6.92 | 6.97 | 6.92 | 0 | 0 | 0 |
| 02/06/2025 |
6.92
|
106,600 | 7.19 | 7.19 | 6.89 | 105,000 | 105,000 | 0 |
| 30/05/2025 |
7.04
|
2,200 | 7.22 | 7.22 | 7.04 | 0 | 0 | 0 |
| 29/05/2025 |
7.22
|
100 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
| 28/05/2025 |
7.23
|
100 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
| 27/05/2025 |
7.23
|
200 | 7.21 | 7.23 | 7.21 | 0 | 0 | 0 |
| 26/05/2025 |
7.21
|
500 | 7.17 | 7.21 | 7.17 | 0 | 0 | 0 |
| 23/05/2025 |
7.21
|
1,100 | 6.97 | 7.21 | 6.87 | 0 | 0 | 0 |