| 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) |
-0.70 | -8.14% | 5,435,900 | -100 | 0 |
7.60
8.60
8
|
|
2 tháng
(2026-06-04) |
-0.10 | -1.25% | 13,566,700 | -100 | 0 |
7.60
8.60
8
|
|
3 tháng
(2026-05-05) |
0.20 | 2.60% | 22,819,800 | -100 | 0 |
7.40
8.60
8
|
|
6 tháng
(2026-02-04) |
0 | 0% | 48,211,900 | -100 | 0 |
7.40
8.60
8
|
|
12 tháng
(2025-08-08) |
-0.31 | -3.79% | 88,843,000 | -100 | 0 |
7.40
8.60
8
|
|
24 tháng
(2024-08-13) |
-0.50 | -5.95% | 169,089,072 | -8,112 | -0.0 |
7.40
10.38
8
|
|
36 tháng
(2023-08-21) |
-1.26 | -13.71% | 183,862,476 | -10,612 | -0.1 |
7.40
10.38
8
|
|
60 tháng
(2021-08-30) |
-0.97 | -10.96% | 200,659,433 | -17,323 | -0.2 |
5.95
16.52
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2026 |
8.10
|
52,500 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 03/08/2026 |
8
|
226,600 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 31/07/2026 |
7.90
|
209,100 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 30/07/2026 |
7.80
|
197,900 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 29/07/2026 |
7.80
|
204,700 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 28/07/2026 |
8
|
324,900 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 27/07/2026 |
7.80
|
313,000 | 7.50 | 7.90 | 7.50 | 0 | 100 | 0 |
| 24/07/2026 |
8
|
276,200 | 7.80 | 8.10 | 7.70 | 0 | 0 | 0 |
| 23/07/2026 |
8.30
|
280,100 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 22/07/2026 |
8.40
|
257,300 | 8.40 | 8.50 | 8 | 0 | 0 | 0 |
| 21/07/2026 |
8.40
|
338,400 | 7.60 | 8.50 | 7.60 | 0 | 0 | 0 |
| 20/07/2026 |
7.60
|
319,600 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 17/07/2026 |
7.60
|
225,100 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 16/07/2026 |
7.70
|
275,900 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 15/07/2026 |
7.60
|
308,100 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 14/07/2026 |
7.80
|
313,200 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 13/07/2026 |
8.20
|
271,300 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 10/07/2026 |
8
|
157,000 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 09/07/2026 |
8.30
|
263,800 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 08/07/2026 |
8.40
|
307,300 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 07/07/2026 |
8.30
|
290,900 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 06/07/2026 |
8.60
|
302,100 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 03/07/2026 |
8.60
|
313,200 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 02/07/2026 |
8.60
|
299,800 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 01/07/2026 |
8.60
|
363,800 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 30/06/2026 |
8.60
|
449,900 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 29/06/2026 |
8.60
|
526,600 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 26/06/2026 |
8.60
|
504,800 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 25/06/2026 |
8.60
|
524,300 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 |
| 24/06/2026 |
8.50
|
218,400 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 23/06/2026 |
8.40
|
155,500 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 22/06/2026 |
8
|
203,700 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 19/06/2026 |
8.30
|
240,500 | 7.80 | 8.30 | 7.80 | 0 | 0 | 0 |
| 18/06/2026 |
8.30
|
327,500 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 17/06/2026 |
8.30
|
307,900 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 16/06/2026 |
8.30
|
217,500 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 15/06/2026 |
8.40
|
424,300 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 12/06/2026 |
8.50
|
441,600 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 11/06/2026 |
8.50
|
666,500 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 10/06/2026 |
8.30
|
351,100 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
| 09/06/2026 |
8.50
|
227,800 | 7.90 | 8.50 | 7.90 | 0 | 0 | 0 |
| 08/06/2026 |
8.20
|
661,800 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 05/06/2026 |
8.20
|
281,700 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 04/06/2026 |
8
|
422,600 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 03/06/2026 |
8
|
520,800 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 02/06/2026 |
8.10
|
622,200 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 01/06/2026 |
7.90
|
576,200 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 29/05/2026 |
7.70
|
517,800 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 28/05/2026 |
7.60
|
514,500 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 27/05/2026 |
7.60
|
470,900 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 26/05/2026 |
7.50
|
525,700 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 25/05/2026 |
7.50
|
505,500 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 22/05/2026 |
7.40
|
407,900 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 21/05/2026 |
7.40
|
331,800 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 20/05/2026 |
7.40
|
466,400 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 19/05/2026 |
7.40
|
400,200 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 18/05/2026 |
7.50
|
434,900 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
| 15/05/2026 |
7.50
|
322,200 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 14/05/2026 |
7.50
|
301,500 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 13/05/2026 |
7.50
|
336,500 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 12/05/2026 |
7.50
|
35,300 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
| 11/05/2026 |
7.60
|
601,200 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 08/05/2026 |
7.60
|
414,700 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 07/05/2026 |
7.70
|
320,200 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 06/05/2026 |
7.80
|
293,000 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 05/05/2026 |
7.70
|
333,700 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 04/05/2026 |
7.70
|
325,400 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 29/04/2026 |
7.70
|
277,000 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 28/04/2026 |
7.70
|
399,000 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 24/04/2026 |
7.70
|
313,000 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 23/04/2026 |
7.80
|
321,200 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 22/04/2026 |
7.80
|
385,800 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 21/04/2026 |
7.80
|
492,800 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 20/04/2026 |
7.90
|
327,700 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 17/04/2026 |
7.90
|
326,000 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 16/04/2026 |
8
|
324,700 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 15/04/2026 |
8
|
354,400 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 14/04/2026 |
8
|
640,000 | 8 | 8.20 | 7 | 0 | 0 | 0 |
| 13/04/2026 |
8.20
|
353,200 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 10/04/2026 |
8.20
|
343,700 | 8.30 | 8.40 | 8 | 0 | 0 | 0 |
| 09/04/2026 |
8.30
|
365,300 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 08/04/2026 |
8.30
|
427,800 | 8.50 | 8.90 | 8.20 | 0 | 0 | 0 |
| 07/04/2026 |
8.40
|
478,500 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 06/04/2026 |
8.50
|
821,700 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 03/04/2026 |
8.30
|
824,200 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 02/04/2026 |
8.40
|
928,000 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 01/04/2026 |
8.30
|
350,400 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 31/03/2026 |
8.10
|
32,800 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 30/03/2026 |
8.10
|
934,100 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 27/03/2026 |
8
|
175,700 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 |
| 26/03/2026 |
7.90
|
201,100 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 25/03/2026 |
7.90
|
214,800 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 24/03/2026 |
7.90
|
213,700 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 23/03/2026 |
7.90
|
205,200 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 20/03/2026 |
7.90
|
227,600 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 19/03/2026 |
7.90
|
210,000 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 18/03/2026 |
8
|
1,080,300 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 17/03/2026 |
8
|
1,037,700 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 16/03/2026 |
8
|
1,014,300 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 13/03/2026 |
8
|
1,059,700 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 12/03/2026 |
8
|
1,055,900 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |