| 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) |
-0.25 | -3.03% | 955,900 | -5,900 | 0 |
7.99
8.32
7.99
|
|
2 tháng
(2026-06-04) |
-0.20 | -2.44% | 2,225,000 | -8,403 | 0 |
7.99
8.38
7.99
|
|
3 tháng
(2026-05-05) |
-0.37 | -4.42% | 3,703,600 | -12,376 | 0 |
7.99
8.40
7.99
|
|
6 tháng
(2026-02-04) |
-0.77 | -8.75% | 10,072,900 | -34,776 | -0.2 |
7.99
8.88
7.99
|
|
12 tháng
(2025-08-08) |
-1.13 | -12.36% | 44,982,300 | -44,176 | -0.3 |
7.99
9.81
7.99
|
|
24 tháng
(2024-08-13) |
-1.38 | -14.71% | 137,999,900 | -220,178 | -2.1 |
7.66
10.31
7.99
|
|
36 tháng
(2023-08-21) |
-0.76 | -8.70% | 333,464,400 | -382,881 | -3.9 |
7.28
11.40
7.99
|
|
60 tháng
(2021-08-30) |
-1.57 | -16.40% | 727,105,200 | -1,084,849 | -18.2 |
3.35
13.35
7.99
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2026 |
7.98
|
3,700 | 7.99 | 8 | 7.98 | 0 | 0 | 0 |
| 03/08/2026 |
7.99
|
41,200 | 7.98 | 7.99 | 7.90 | 0 | 0 | 0 |
| 31/07/2026 |
8
|
31,000 | 7.89 | 8 | 7.89 | 0 | 0 | 0 |
| 30/07/2026 |
8.07
|
89,000 | 7.99 | 8.10 | 7.91 | 0 | 0 | 0 |
| 29/07/2026 |
7.99
|
34,200 | 7.88 | 7.99 | 7.88 | 0 | 0 | 0 |
| 28/07/2026 |
8
|
71,600 | 7.83 | 8 | 7.83 | 0 | 0 | 0 |
| 27/07/2026 |
8.04
|
75,100 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 24/07/2026 |
8.20
|
93,000 | 8.01 | 8.20 | 7.98 | 0 | 0 | 0 |
| 23/07/2026 |
8.10
|
43,300 | 8.10 | 8.12 | 8 | 0 | 0 | 0 |
| 22/07/2026 |
8.04
|
31,000 | 8.10 | 8.18 | 8.04 | 0 | 0 | 0 |
| 21/07/2026 |
8.18
|
31,600 | 8.06 | 8.22 | 8.06 | 0 | 0 | 0 |
| 20/07/2026 |
8.20
|
90,100 | 8.24 | 8.24 | 8.04 | 0 | 0 | 0 |
| 17/07/2026 |
8.24
|
10,300 | 8.28 | 8.28 | 8.15 | 0 | 0 | 0 |
| 16/07/2026 |
8.32
|
36,500 | 8.22 | 8.32 | 8.13 | 0 | 0 | 0 |
| 15/07/2026 |
8.24
|
47,600 | 8.14 | 8.26 | 8.12 | 0 | 0 | 0 |
| 14/07/2026 |
8.27
|
48,100 | 8.20 | 8.30 | 8.12 | 0 | 0 | 0 |
| 13/07/2026 |
8.25
|
39,200 | 8.19 | 8.25 | 8.11 | 0 | 0 | 0 |
| 10/07/2026 |
8.23
|
16,100 | 8.22 | 8.23 | 8.17 | 0 | 0 | 0 |
| 09/07/2026 |
8.24
|
36,000 | 8.20 | 8.24 | 8.20 | 0 | 0 | 0 |
| 08/07/2026 |
8.24
|
39,600 | 8.12 | 8.24 | 8.12 | 0 | 900 | 0 |
| 07/07/2026 |
8.17
|
38,700 | 8.24 | 8.24 | 8.15 | 0 | 0 | 0 |
| 06/07/2026 |
8.25
|
53,900 | 8.29 | 8.29 | 8.15 | 0 | 5,000 | 0 |
| 03/07/2026 |
8.29
|
49,800 | 8.25 | 8.29 | 8.20 | 0 | 1,708 | 0 |
| 02/07/2026 |
8.29
|
18,300 | 8.25 | 8.34 | 8.25 | 0 | 0 | 0 |
| 01/07/2026 |
8.27
|
33,300 | 8.23 | 8.27 | 8.21 | 0 | 444 | 0 |
| 30/06/2026 |
8.27
|
30,800 | 8.20 | 8.27 | 8.15 | 0 | 251 | 0 |
| 29/06/2026 |
8.27
|
17,200 | 8.23 | 8.27 | 8.18 | 0 | 0 | 0 |
| 26/06/2026 |
8.24
|
46,400 | 8.25 | 8.25 | 8.18 | 0 | 0 | 0 |
| 25/06/2026 |
8.29
|
24,300 | 8.35 | 8.35 | 8.20 | 0 | 0 | 0 |
| 24/06/2026 |
8.35
|
66,600 | 8.38 | 8.38 | 8.16 | 0 | 0 | 0 |
| 23/06/2026 |
8.38
|
17,800 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 22/06/2026 |
8.36
|
295,000 | 8.14 | 8.43 | 8.14 | 0 | 0 | 0 |
| 19/06/2026 |
8.15
|
58,600 | 8.15 | 8.15 | 8.09 | 0 | 0 | 0 |
| 18/06/2026 |
8.16
|
47,500 | 8.15 | 8.17 | 8.10 | 0 | 0 | 0 |
| 17/06/2026 |
8.10
|
51,200 | 8.18 | 8.18 | 8.10 | 0 | 0 | 0 |
| 16/06/2026 |
8.18
|
25,000 | 8.20 | 8.20 | 8.13 | 0 | 0 | 0 |
| 15/06/2026 |
8.18
|
29,800 | 8.20 | 8.20 | 8.13 | 0 | 0 | 0 |
| 12/06/2026 |
8.20
|
5,100 | 8.20 | 8.20 | 8.15 | 0 | 0 | 0 |
| 11/06/2026 |
8.20
|
31,700 | 8.15 | 8.20 | 8.11 | 0 | 0 | 0 |
| 10/06/2026 |
8.20
|
58,200 | 8.14 | 8.20 | 8.09 | 0 | 0 | 0 |
| 09/06/2026 |
8.14
|
38,600 | 8.18 | 8.20 | 8.10 | 0 | 0 | 0 |
| 08/06/2026 |
8.20
|
30,700 | 8.20 | 8.23 | 8.10 | 0 | 100 | 0 |
| 05/06/2026 |
8.20
|
191,700 | 8.16 | 8.20 | 8.15 | 0 | 0 | 0 |
| 04/06/2026 |
8.20
|
101,500 | 8.24 | 8.30 | 8.15 | 0 | 0 | 0 |
| 03/06/2026 |
8.24
|
24,000 | 8.25 | 8.25 | 8.20 | 0 | 0 | 0 |
| 02/06/2026 |
8.25
|
12,300 | 8.28 | 8.28 | 8.18 | 0 | 0 | 0 |
| 01/06/2026 |
8.28
|
59,900 | 8.16 | 8.33 | 8.16 | 0 | 0 | 0 |
| 29/05/2026 |
8.20
|
35,700 | 8.28 | 8.28 | 8.20 | 0 | 0 | 0 |
| 28/05/2026 |
8.28
|
133,600 | 8.25 | 8.29 | 8.22 | 0 | 0 | 0 |
| 27/05/2026 |
8.24
|
37,800 | 8.29 | 8.30 | 8.23 | 0 | 0 | 0 |
| 26/05/2026 |
8.29
|
47,300 | 8.23 | 8.30 | 8.23 | 0 | 0 | 0 |
| 25/05/2026 |
8.28
|
84,700 | 8.27 | 8.37 | 8.25 | 0 | 0 | 0 |
| 22/05/2026 |
8.26
|
51,000 | 8.35 | 8.35 | 8.26 | 0 | 2,073 | 0 |
| 21/05/2026 |
8.35
|
38,900 | 8.30 | 8.35 | 8.27 | 0 | 0 | 0 |
| 20/05/2026 |
8.38
|
92,400 | 8.40 | 8.40 | 8.21 | 0 | 0 | 0 |
| 19/05/2026 |
8.39
|
98,900 | 8.30 | 8.43 | 8.26 | 0 | 0 | 0 |
| 18/05/2026 |
8.34
|
36,500 | 8.35 | 8.37 | 8.28 | 0 | 0 | 0 |
| 15/05/2026 |
8.38
|
39,900 | 8.40 | 8.40 | 8.28 | 0 | 1,900 | 0 |
| 14/05/2026 |
8.36
|
101,900 | 8.43 | 8.43 | 8.28 | 0 | 0 | 0 |
| 13/05/2026 |
8.32
|
74,100 | 8.30 | 8.32 | 8.28 | 0 | 0 | 0 |
| 12/05/2026 |
8.29
|
17,400 | 8.35 | 8.35 | 8.29 | 0 | 0 | 0 |
| 11/05/2026 |
8.32
|
89,100 | 8.39 | 8.42 | 8.30 | 0 | 0 | 0 |
| 08/05/2026 |
8.37
|
58,200 | 8.39 | 8.45 | 8.33 | 0 | 0 | 0 |
| 07/05/2026 |
8.35
|
159,100 | 8.37 | 8.40 | 8.35 | 0 | 0 | 0 |
| 06/05/2026 |
8.40
|
61,400 | 8.38 | 8.44 | 8.35 | 0 | 0 | 0 |
| 05/05/2026 |
8.37
|
124,500 | 8.49 | 8.49 | 8.37 | 0 | 0 | 0 |
| 04/05/2026 |
8.42
|
15,800 | 8.40 | 8.45 | 8.35 | 0 | 0 | 0 |
| 29/04/2026 |
8.40
|
142,500 | 8.45 | 8.45 | 8.37 | 0 | 0 | 0 |
| 28/04/2026 |
8.45
|
108,800 | 8.48 | 8.48 | 8.38 | 0 | 0 | 0 |
| 24/04/2026 |
8.49
|
77,000 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 |
| 23/04/2026 |
8.50
|
61,000 | 8.52 | 8.52 | 8.40 | 0 | 0 | 0 |
| 22/04/2026 |
8.48
|
46,200 | 8.50 | 8.50 | 8.43 | 0 | 0 | 0 |
| 21/04/2026 |
8.50
|
90,600 | 8.51 | 8.52 | 8.44 | 0 | 0 | 0 |
| 20/04/2026 |
8.51
|
36,300 | 8.51 | 8.55 | 8.48 | 0 | 0 | 0 |
| 17/04/2026 |
8.51
|
55,900 | 8.48 | 8.53 | 8.46 | 0 | 0 | 0 |
| 16/04/2026 |
8.49
|
66,100 | 8.52 | 8.55 | 8.45 | 0 | 0 | 0 |
| 15/04/2026 |
8.54
|
70,400 | 8.51 | 8.55 | 8.45 | 0 | 0 | 0 |
| 14/04/2026 |
8.50
|
117,000 | 8.48 | 8.64 | 8.47 | 0 | 0 | 0 |
| 13/04/2026 |
8.50
|
87,300 | 8.45 | 8.70 | 8.42 | 0 | 0 | 0 |
| 10/04/2026 |
8.46
|
63,400 | 8.45 | 8.46 | 8.40 | 0 | 0 | 0 |
| 09/04/2026 |
8.45
|
102,500 | 8.39 | 8.47 | 8.39 | 0 | 0 | 0 |
| 08/04/2026 |
8.46
|
67,200 | 8.43 | 8.50 | 8.43 | 0 | 0 | 0 |
| 07/04/2026 |
8.41
|
27,500 | 8.41 | 8.50 | 8.40 | 0 | 0 | 0 |
| 06/04/2026 |
8.50
|
99,000 | 8.43 | 8.50 | 8.38 | 0 | 0 | 0 |
| 03/04/2026 |
8.43
|
76,800 | 8.51 | 8.54 | 8.43 | 0 | 0 | 0 |
| 02/04/2026 |
8.58
|
27,200 | 8.59 | 8.60 | 8.53 | 0 | 0 | 0 |
| 01/04/2026 |
8.59
|
187,800 | 8.57 | 8.61 | 8.48 | 0 | 0 | 0 |
| 31/03/2026 |
8.57
|
84,600 | 8.56 | 8.60 | 8.48 | 0 | 0 | 0 |
| 30/03/2026 |
8.58
|
99,300 | 8.60 | 8.68 | 8.47 | 0 | 0 | 0 |
| 27/03/2026 |
8.62
|
59,200 | 8.63 | 8.65 | 8.57 | 0 | 0 | 0 |
| 26/03/2026 |
8.60
|
44,200 | 8.52 | 8.60 | 8.51 | 0 | 0 | 0 |
| 25/03/2026 |
8.59
|
92,400 | 8.58 | 8.59 | 8.54 | 0 | 0 | 0 |
| 24/03/2026 |
8.58
|
66,000 | 8.59 | 8.59 | 8.48 | 0 | 0 | 0 |
| 23/03/2026 |
8.50
|
104,900 | 8.54 | 8.60 | 8.41 | 0 | 0 | 0 |
| 20/03/2026 |
8.54
|
167,200 | 8.60 | 8.65 | 8.45 | 0 | 0 | 0 |
| 19/03/2026 |
8.48
|
104,000 | 8.40 | 8.49 | 8.40 | 0 | 0 | 0 |
| 18/03/2026 |
8.43
|
130,100 | 8.46 | 8.46 | 8.38 | 0 | 0 | 0 |
| 17/03/2026 |
8.44
|
65,600 | 8.47 | 8.52 | 8.44 | 0 | 0 | 0 |
| 16/03/2026 |
8.51
|
51,800 | 8.50 | 8.51 | 8.46 | 0 | 0 | 0 |
| 13/03/2026 |
8.53
|
20,200 | 8.51 | 8.53 | 8.45 | 0 | 0 | 0 |
| 12/03/2026 |
8.53
|
57,300 | 8.55 | 8.55 | 8.40 | 0 | 0 | 0 |