| 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) |
-0.12 | -1.63% | 931,500 | -401,200 | -3.8 |
7.15
8.78
7.25
|
|
2 tháng
(2026-07-20) |
-0.67 | -8.48% | 1,787,400 | -532,400 | -4.8 |
7.15
8.78
7.25
|
|
3 tháng
(2026-06-22) |
-1.13 | -13.52% | 2,152,500 | -618,700 | -5.5 |
7.15
8.78
7.25
|
|
6 tháng
(2026-03-23) |
-1.21 | -14.34% | 4,594,400 | -867,500 | -7.3 |
7.15
8.99
7.25
|
|
12 tháng
(2025-09-23) |
-3.31 | -31.41% | 13,143,600 | -4,385,400 | -38.1 |
7.15
10.64
7.25
|
|
24 tháng
(2024-09-30) |
-5.20 | -41.84% | 20,026,000 | -6,272,000 | -56.2 |
6.92
12.57
7.25
|
|
36 tháng
(2023-10-04) |
-3.53 | -32.79% | 38,485,600 | -7,518,300 | -68.4 |
5.94
18.93
7.25
|
|
60 tháng
(2021-10-14) |
-4.83 | -40.07% | 50,368,700 | -8,057,970 | -58.0 |
5.34
18.93
7.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
7.25
|
14,800 | 7.20 | 7.28 | 7.20 | 0 | 0 | 0 |
| 17/09/2026 |
7.23
|
4,000 | 7.18 | 7.25 | 7.17 | 0 | 0 | 0 |
| 16/09/2026 |
7.15
|
15,600 | 7.28 | 7.28 | 7.15 | 0 | 10,000 | -0.9 |
| 15/09/2026 |
7.28
|
63,300 | 7.16 | 7.31 | 7.16 | 0 | 0 | 0 |
| 14/09/2026 |
7.16
|
144,300 | 7.20 | 7.20 | 7.15 | 0 | 128,200 | -0.9 |
| 11/09/2026 |
7.20
|
135,000 | 7.15 | 7.26 | 7.15 | 0 | 0 | 0 |
| 10/09/2026 |
7.20
|
37,800 | 7.09 | 7.31 | 7.09 | 0 | 0 | 0 |
| 09/09/2026 |
7.31
|
6,500 | 7.35 | 7.37 | 7.31 | 0 | 0 | 0 |
| 08/09/2026 |
7.35
|
5,800 | 7.40 | 7.40 | 7.35 | 0 | 0 | 0 |
| 07/09/2026 |
7.38
|
22,900 | 7.28 | 7.38 | 7.28 | 0 | 0 | 0 |
| 04/09/2026 |
7.30
|
28,100 | 7.44 | 7.44 | 7.30 | 0 | 0 | 0 |
| 03/09/2026 |
7.44
|
17,700 | 7.39 | 7.44 | 7.37 | 0 | 0 | 0 |
| 02/09/2026 |
8.18
|
52,400 | 8.10 | 8.20 | 8.08 | 0 | 15,200 | -0.1 |
| 01/09/2026 |
8.78
|
60,400 | 8.80 | 8.89 | 8.75 | 0 | 19,700 | -0.2 |
| 31/08/2026 |
7.16
|
144,300 | 7.20 | 7.20 | 7.15 | 0 | 128,200 | -0.9 |
| 28/08/2026 |
7.39
|
27,200 | 7.40 | 7.40 | 7.38 | 0 | 25,400 | -0.2 |
| 27/08/2026 |
7.40
|
5,300 | 7.40 | 7.43 | 7.40 | 0 | 0 | 0 |
| 26/08/2026 |
7.40
|
79,000 | 7.38 | 7.40 | 7.38 | 0 | 50,000 | -0.4 |
| 25/08/2026 |
7.39
|
33,200 | 7.40 | 7.41 | 7.39 | 0 | 20,000 | -0.1 |
| 24/08/2026 |
7.40
|
16,700 | 7.45 | 7.50 | 7.40 | 0 | 0 | 0 |
| 21/08/2026 |
7.38
|
9,300 | 7.39 | 7.40 | 7.38 | 0 | 0 | 0 |
| 20/08/2026 |
7.39
|
14,200 | 7.48 | 7.48 | 7.30 | 0 | 0 | 0 |
| 19/08/2026 |
7.35
|
8,500 | 7.47 | 7.50 | 7.35 | 0 | 4,500 | -0.0 |
| 18/08/2026 |
7.42
|
4,600 | 7.47 | 7.47 | 7.42 | 0 | 0 | 0 |
| 17/08/2026 |
7.47
|
25,200 | 7.44 | 7.47 | 7.40 | 0 | 20,000 | -0.1 |
| 14/08/2026 |
7.41
|
69,100 | 7.40 | 7.49 | 7.38 | 0 | 48,100 | -0.4 |
| 13/08/2026 |
7.41
|
30,900 | 7.43 | 7.45 | 7.40 | 0 | 21,000 | -0.2 |
| 12/08/2026 |
7.43
|
48,400 | 7.45 | 7.45 | 7.38 | 0 | 27,100 | -0.2 |
| 11/08/2026 |
7.45
|
28,500 | 7.44 | 7.50 | 7.43 | 0 | 15,000 | -0.1 |
| 10/08/2026 |
7.44
|
51,400 | 7.40 | 7.48 | 7.35 | 0 | 0 | 0 |
| 07/08/2026 |
7.41
|
15,000 | 7.41 | 7.47 | 7.40 | 0 | 0 | 0 |
| 06/08/2026 |
7.41
|
19,600 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 05/08/2026 |
7.45
|
46,400 | 7.50 | 7.58 | 7.41 | 0 | 0 | 0 |
| 04/08/2026 |
7.51
|
62,800 | 7.50 | 7.58 | 7.47 | 0 | 0 | 0 |
| 03/08/2026 |
7.50
|
118,900 | 7.58 | 7.58 | 7.49 | 0 | 0 | 0 |
| 31/07/2026 |
7.65
|
58,300 | 7.75 | 7.75 | 7.50 | 0 | 0 | 0 |
| 30/07/2026 |
7.68
|
64,000 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 29/07/2026 |
7.70
|
85,400 | 7.73 | 7.80 | 7.50 | 0 | 0 | 0 |
| 28/07/2026 |
7.73
|
37,300 | 7.70 | 7.77 | 7.46 | 0 | 0 | 0 |
| 27/07/2026 |
7.78
|
10,800 | 7.79 | 8 | 7.78 | 0 | 0 | 0 |
| 24/07/2026 |
7.80
|
3,100 | 8.10 | 8.10 | 7.78 | 0 | 0 | 0 |
| 23/07/2026 |
7.80
|
28,300 | 7.80 | 7.85 | 7.70 | 0 | 0 | 0 |
| 22/07/2026 |
7.80
|
19,300 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 21/07/2026 |
7.90
|
8,700 | 8.26 | 8.26 | 7.85 | 0 | 0 | 0 |
| 20/07/2026 |
7.90
|
19,900 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 17/07/2026 |
7.92
|
1,400 | 7.95 | 8 | 7.92 | 0 | 0 | 0 |
| 16/07/2026 |
7.95
|
37,500 | 8.18 | 8.18 | 7.80 | 0 | 1,100 | -0.0 |
| 15/07/2026 |
8.10
|
8,600 | 8.15 | 8.15 | 8 | 0 | 700 | -0.0 |
| 14/07/2026 |
8.17
|
8,800 | 8.17 | 8.25 | 8.17 | 0 | 0 | 0 |
| 13/07/2026 |
8.17
|
2,700 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 10/07/2026 |
8.20
|
50,500 | 8.24 | 8.24 | 8.19 | 0 | 500 | -0.0 |
| 09/07/2026 |
8.24
|
5,000 | 8.22 | 8.24 | 8.21 | 0 | 0 | 0 |
| 08/07/2026 |
8.22
|
5,100 | 8.28 | 8.28 | 8.20 | 0 | 100 | -0.0 |
| 07/07/2026 |
8.28
|
62,200 | 8.23 | 8.30 | 8.19 | 0 | 400 | -0.0 |
| 06/07/2026 |
8.26
|
9,000 | 8.28 | 8.30 | 8.26 | 0 | 0 | 0 |
| 03/07/2026 |
8.30
|
3,000 | 8.26 | 8.30 | 8.25 | 0 | 0 | 0 |
| 02/07/2026 |
8.30
|
27,900 | 8.29 | 8.33 | 8.27 | 0 | 19,000 | -0.2 |
| 01/07/2026 |
8.28
|
4,500 | 8.27 | 8.33 | 8.27 | 0 | 200 | -0.0 |
| 30/06/2026 |
8.27
|
19,100 | 8.29 | 8.30 | 8.25 | 0 | 0 | 0 |
| 29/06/2026 |
8.29
|
4,800 | 8.29 | 8.30 | 8.29 | 0 | 0 | 0 |
| 26/06/2026 |
8.29
|
20,700 | 8.30 | 8.30 | 8.25 | 0 | 0 | 0 |
| 25/06/2026 |
8.30
|
6,900 | 8.31 | 8.31 | 8.30 | 0 | 0 | 0 |
| 24/06/2026 |
8.35
|
8,500 | 8.30 | 8.35 | 8.30 | 0 | 0 | 0 |
| 23/06/2026 |
8.35
|
72,000 | 8.36 | 8.36 | 8.27 | 0 | 64,300 | -0.5 |
| 22/06/2026 |
8.36
|
6,900 | 8.28 | 8.38 | 8.28 | 0 | 0 | 0 |
| 19/06/2026 |
8.29
|
16,400 | 8.29 | 8.30 | 8.26 | 0 | 0 | 0 |
| 18/06/2026 |
8.29
|
26,200 | 8.30 | 8.31 | 8.29 | 0 | 0 | 0 |
| 17/06/2026 |
8.31
|
9,500 | 8.40 | 8.40 | 8.29 | 700 | 5,000 | -0.0 |
| 16/06/2026 |
8.33
|
11,500 | 8.33 | 8.33 | 8.29 | 0 | 7,100 | -0.1 |
| 15/06/2026 |
8.33
|
8,800 | 8.30 | 8.33 | 8.30 | 0 | 6,000 | -0.0 |
| 12/06/2026 |
8.33
|
3,400 | 8.31 | 8.35 | 8.31 | 0 | 0 | 0 |
| 11/06/2026 |
8.34
|
18,100 | 8.34 | 8.34 | 8.30 | 0 | 4,000 | -0.0 |
| 10/06/2026 |
8.34
|
58,100 | 8.31 | 8.35 | 8.29 | 500 | 15,800 | -0.1 |
| 09/06/2026 |
8.30
|
19,100 | 8.40 | 8.40 | 8.28 | 0 | 13,900 | -0.1 |
| 08/06/2026 |
8.32
|
10,300 | 8.34 | 8.34 | 8.31 | 0 | 0 | 0 |
| 05/06/2026 |
8.32
|
19,900 | 8.31 | 8.38 | 8.31 | 0 | 0 | 0 |
| 04/06/2026 |
8.38
|
10,300 | 8.33 | 8.40 | 8.33 | 400 | 500 | -0.0 |
| 03/06/2026 |
8.36
|
23,800 | 8.38 | 8.38 | 8.30 | 0 | 0 | 0 |
| 02/06/2026 |
8.38
|
25,300 | 8.32 | 8.45 | 8.30 | 0 | 0 | 0 |
| 01/06/2026 |
8.39
|
13,500 | 8.38 | 8.39 | 8.35 | 0 | 0 | 0 |
| 29/05/2026 |
8.38
|
11,300 | 8.42 | 8.42 | 8.37 | 0 | 600 | -0.0 |
| 28/05/2026 |
8.40
|
81,900 | 8.40 | 8.44 | 8.34 | 100 | 0 | 0.0 |
| 27/05/2026 |
8.34
|
42,000 | 8.31 | 8.40 | 8.31 | 0 | 0 | 0 |
| 26/05/2026 |
8.33
|
7,700 | 8.42 | 8.42 | 8.33 | 0 | 400 | -0.0 |
| 25/05/2026 |
8.33
|
18,300 | 8.33 | 8.40 | 8.33 | 0 | 0 | 0 |
| 22/05/2026 |
8.34
|
30,800 | 8.32 | 8.35 | 8.30 | 0 | 0 | 0 |
| 21/05/2026 |
8.35
|
48,400 | 8.34 | 8.35 | 8.26 | 0 | 0 | 0 |
| 20/05/2026 |
8.33
|
69,400 | 8.37 | 8.37 | 8.31 | 0 | 0 | 0 |
| 19/05/2026 |
8.37
|
22,100 | 8.39 | 8.40 | 8.37 | 0 | 0 | 0 |
| 18/05/2026 |
8.44
|
20,500 | 8.43 | 8.45 | 8.37 | 0 | 0 | 0 |
| 15/05/2026 |
8.42
|
32,800 | 8.41 | 8.49 | 8.38 | 0 | 0 | 0 |
| 14/05/2026 |
8.41
|
40,500 | 8.40 | 8.44 | 8.35 | 0 | 0 | 0 |
| 13/05/2026 |
8.41
|
4,800 | 8.39 | 8.41 | 8.34 | 0 | 100 | -0.0 |
| 12/05/2026 |
8.40
|
17,700 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 11/05/2026 |
8.40
|
16,400 | 8.43 | 8.43 | 8.34 | 0 | 3,300 | -0.0 |
| 08/05/2026 |
8.39
|
21,800 | 8.39 | 8.45 | 8.35 | 0 | 0 | 0 |
| 07/05/2026 |
8.39
|
76,900 | 8.45 | 8.46 | 8.34 | 0 | 100 | -0.0 |
| 06/05/2026 |
8.37
|
30,100 | 8.37 | 8.46 | 8.37 | 0 | 0 | 0 |
| 05/05/2026 |
8.42
|
9,600 | 8.45 | 8.45 | 8.37 | 0 | 0 | 0 |
| 04/05/2026 |
8.44
|
20,600 | 8.37 | 8.44 | 8.37 | 4,000 | 0 | 0.0 |