| 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) |
-0.70 | -8.43% | 905,000 | 0 | 0 |
7.10
10.90
7.80
|
|
2 tháng
(2026-07-20) |
-0.10 | -1.30% | 1,682,400 | 0 | 0 |
7.10
10.90
7.80
|
|
3 tháng
(2026-06-22) |
-0.90 | -10.59% | 2,870,900 | 0 | 0 |
7.10
10.90
7.80
|
|
6 tháng
(2026-03-23) |
-0.60 | -7.32% | 8,740,800 | 0 | 0 |
7.10
11.10
7.80
|
|
12 tháng
(2025-09-23) |
-4 | -34.48% | 24,970,700 | 0 | 0 |
7.10
12.20
7.80
|
|
24 tháng
(2024-09-30) |
-8.50 | -52.80% | 45,496,271 | 0 | 0 |
7.10
24
7.80
|
|
36 tháng
(2023-10-04) |
-5.30 | -41.09% | 53,451,765 | 0 | 0 |
5.40
24.60
7.80
|
|
60 tháng
(2021-10-14) |
-6.10 | -44.53% | 93,467,056 | -8,298 | -0.4 |
4.40
54.80
7.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
7.80
|
12,500 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 17/09/2026 |
7.60
|
10,700 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 16/09/2026 |
7.60
|
36,400 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 15/09/2026 |
7.50
|
51,500 | 7.20 | 7.60 | 7.20 | 0 | 0 | 0 |
| 14/09/2026 |
7.10
|
56,200 | 7.80 | 7.80 | 7.10 | 0 | 0 | 0 |
| 11/09/2026 |
7.80
|
13,500 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
| 10/09/2026 |
8
|
4,400 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 09/09/2026 |
7.90
|
11,900 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 08/09/2026 |
7.80
|
11,900 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 07/09/2026 |
7.80
|
12,800 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 04/09/2026 |
7.80
|
26,900 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 03/09/2026 |
7.80
|
27,700 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
| 02/09/2026 |
9.20
|
73,100 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 01/09/2026 |
10.90
|
107,600 | 10.60 | 10.90 | 10.40 | 0 | 0 | 0 |
| 31/08/2026 |
7.10
|
56,200 | 7.80 | 7.80 | 7.10 | 0 | 0 | 0 |
| 28/08/2026 |
7.80
|
143,300 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 27/08/2026 |
7.10
|
154,800 | 7.80 | 8 | 7.10 | 0 | 0 | 0 |
| 26/08/2026 |
7.80
|
20,300 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 25/08/2026 |
8.10
|
12,000 | 8.10 | 8.20 | 7.80 | 0 | 0 | 0 |
| 24/08/2026 |
8.10
|
3,200 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 21/08/2026 |
8.10
|
17,600 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 20/08/2026 |
8.20
|
1,900 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 19/08/2026 |
8.30
|
51,100 | 7.90 | 8.50 | 7.80 | 0 | 0 | 0 |
| 18/08/2026 |
8
|
10,300 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 17/08/2026 |
8.10
|
5,500 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| 14/08/2026 |
8
|
21,200 | 8 | 8 | 8 | 0 | 0 | 0 |
| 13/08/2026 |
8.10
|
11,800 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 12/08/2026 |
8
|
69,000 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 11/08/2026 |
7.90
|
95,400 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 10/08/2026 |
7.90
|
125,300 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
| 07/08/2026 |
7.90
|
2,300 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 06/08/2026 |
7.90
|
73,500 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 05/08/2026 |
7.90
|
15,800 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 04/08/2026 |
8
|
71,200 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 03/08/2026 |
8
|
19,600 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 31/07/2026 |
8
|
29,200 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 30/07/2026 |
8
|
41,100 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
| 29/07/2026 |
8.10
|
2,200 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 28/07/2026 |
8.10
|
10,200 | 8.10 | 8.20 | 7.80 | 0 | 0 | 0 |
| 27/07/2026 |
8.10
|
5,600 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 24/07/2026 |
8.10
|
6,800 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 23/07/2026 |
8.20
|
800 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 22/07/2026 |
8.30
|
19,100 | 8.40 | 8.40 | 7.80 | 0 | 0 | 0 |
| 21/07/2026 |
8.40
|
69,500 | 7.90 | 8.40 | 7.80 | 0 | 0 | 0 |
| 20/07/2026 |
7.70
|
72,000 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 17/07/2026 |
8
|
14,300 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 16/07/2026 |
8
|
38,700 | 8 | 8.20 | 7.80 | 0 | 0 | 0 |
| 15/07/2026 |
7.90
|
21,500 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 14/07/2026 |
8
|
14,400 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 13/07/2026 |
7.90
|
32,200 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 10/07/2026 |
8
|
4,000 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 09/07/2026 |
8
|
20,700 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 08/07/2026 |
8.10
|
7,700 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 07/07/2026 |
8.10
|
51,700 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 06/07/2026 |
8.10
|
35,800 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 03/07/2026 |
8
|
108,500 | 8.10 | 8.30 | 7.80 | 0 | 0 | 0 |
| 02/07/2026 |
9.20
|
287,600 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
| 01/07/2026 |
8.10
|
106,500 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
| 30/06/2026 |
8.20
|
42,400 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 29/06/2026 |
8.40
|
62,600 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 26/06/2026 |
8.50
|
15,900 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 25/06/2026 |
8.40
|
132,000 | 8.60 | 8.60 | 8.10 | 0 | 0 | 0 |
| 24/06/2026 |
8.50
|
119,200 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 23/06/2026 |
8.50
|
58,500 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 |
| 22/06/2026 |
8.50
|
14,300 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 19/06/2026 |
8.40
|
106,500 | 8.40 | 8.70 | 8.20 | 0 | 0 | 0 |
| 18/06/2026 |
8.30
|
106,500 | 8.50 | 8.80 | 8.30 | 0 | 0 | 0 |
| 17/06/2026 |
8.50
|
77,000 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
| 16/06/2026 |
8.70
|
92,700 | 9 | 9 | 8.50 | 0 | 0 | 0 |
| 15/06/2026 |
8.90
|
50,600 | 9.10 | 9.10 | 8.60 | 0 | 0 | 0 |
| 12/06/2026 |
9.10
|
195,600 | 9.10 | 9.20 | 8.50 | 0 | 0 | 0 |
| 11/06/2026 |
9.30
|
176,400 | 9.50 | 9.60 | 8.90 | 0 | 0 | 0 |
| 10/06/2026 |
9.60
|
293,100 | 9.80 | 9.80 | 9.10 | 0 | 0 | 0 |
| 09/06/2026 |
9.70
|
218,900 | 9.30 | 9.80 | 9.20 | 0 | 0 | 0 |
| 08/06/2026 |
9.20
|
466,400 | 8.30 | 9.20 | 8.30 | 0 | 0 | 0 |
| 05/06/2026 |
8.40
|
38,800 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
| 04/06/2026 |
8.90
|
430,900 | 8.20 | 8.90 | 8.20 | 0 | 0 | 0 |
| 03/06/2026 |
8.10
|
86,500 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 02/06/2026 |
8.10
|
295,200 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
| 01/06/2026 |
8.50
|
329,700 | 8.60 | 9.40 | 8.30 | 0 | 0 | 0 |
| 29/05/2026 |
8.60
|
212,800 | 8 | 8.60 | 7.90 | 0 | 0 | 0 |
| 28/05/2026 |
7.90
|
111,300 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 27/05/2026 |
7.90
|
171,500 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 26/05/2026 |
8.10
|
56,900 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 25/05/2026 |
8
|
69,600 | 7.80 | 8.20 | 7.70 | 0 | 0 | 0 |
| 22/05/2026 |
7.90
|
109,900 | 8.20 | 8.20 | 7.60 | 0 | 0 | 0 |
| 21/05/2026 |
8.10
|
242,700 | 9 | 9.10 | 8.10 | 0 | 0 | 0 |
| 20/05/2026 |
8.90
|
320,400 | 9.30 | 9.30 | 8.90 | 0 | 0 | 0 |
| 19/05/2026 |
8.50
|
199,700 | 7.90 | 8.50 | 7.90 | 0 | 0 | 0 |
| 18/05/2026 |
7.80
|
63,500 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 15/05/2026 |
7.80
|
24,600 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 14/05/2026 |
7.90
|
23,200 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 13/05/2026 |
7.80
|
56,200 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 12/05/2026 |
7.90
|
5,700 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 11/05/2026 |
7.90
|
22,600 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 08/05/2026 |
7.90
|
49,100 | 7.20 | 7.90 | 7.20 | 0 | 0 | 0 |
| 07/05/2026 |
7.90
|
41,700 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 06/05/2026 |
7.90
|
75,200 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 05/05/2026 |
7.90
|
8,000 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 04/05/2026 |
7.90
|
11,400 | 8 | 8 | 7.80 | 0 | 0 | 0 |