| 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) |
-0.28 | -3.50% | 1,230,800 | -1,600 | -0.0 |
7.69
9.68
7.69
|
|
2 tháng
(2026-07-20) |
-0.48 | -5.85% | 2,317,100 | -1,600 | -0.0 |
7.69
9.68
7.69
|
|
3 tháng
(2026-06-22) |
-0.64 | -7.66% | 3,282,600 | -9,800 | -0.1 |
7.69
9.68
7.69
|
|
6 tháng
(2026-03-23) |
-0.78 | -9.18% | 7,894,900 | -13,800 | -0.1 |
7.69
9.68
7.69
|
|
12 tháng
(2025-09-23) |
-1.21 | -13.54% | 32,572,400 | -33,500 | -0.3 |
7.14
9.81
7.69
|
|
24 tháng
(2024-09-30) |
-2.23 | -22.38% | 130,362,400 | -178,800 | -2.1 |
7.14
10.80
7.69
|
|
36 tháng
(2023-10-04) |
-1.31 | -14.47% | 307,470,300 | -319,932 | -3.6 |
5.94
11.40
7.69
|
|
60 tháng
(2021-10-14) |
-3.16 | -29.02% | 700,917,400 | -1,698,200 | -27.7 |
3.35
13.35
7.69
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
7.69
|
109,000 | 7.67 | 7.70 | 7.55 | 0 | 500 | 0 |
| 17/09/2026 |
7.72
|
56,300 | 7.80 | 7.80 | 7.63 | 0 | 700 | 0 |
| 16/09/2026 |
7.80
|
17,800 | 7.90 | 7.90 | 7.73 | 0 | 0 | 0 |
| 15/09/2026 |
7.90
|
11,800 | 7.65 | 7.90 | 7.65 | 0 | 0 | 0 |
| 14/09/2026 |
7.90
|
113,300 | 7.82 | 7.94 | 7.55 | 0 | 0 | 0 |
| 11/09/2026 |
7.97
|
22,200 | 7.99 | 7.99 | 7.78 | 0 | 300 | -0.0 |
| 10/09/2026 |
7.99
|
18,900 | 7.99 | 7.99 | 7.94 | 0 | 0 | 0 |
| 09/09/2026 |
7.99
|
42,100 | 7.95 | 8 | 7.94 | 0 | 0 | 0 |
| 08/09/2026 |
7.99
|
12,500 | 8.04 | 8.04 | 7.99 | 0 | 0 | 0 |
| 07/09/2026 |
7.99
|
46,900 | 8.04 | 8.04 | 7.99 | 0 | 0 | 0 |
| 04/09/2026 |
8.04
|
34,700 | 8.04 | 8.05 | 7.98 | 0 | 0 | 0 |
| 03/09/2026 |
8.04
|
92,400 | 8.05 | 8.07 | 8.01 | 0 | 0 | 0 |
| 02/09/2026 |
9.68
|
112,800 | 9.62 | 9.68 | 9.55 | 0 | 0 | 0 |
| 01/09/2026 |
9.49
|
137,600 | 9.51 | 9.53 | 9.40 | 0 | 0 | 0 |
| 31/08/2026 |
7.90
|
113,300 | 7.82 | 7.94 | 7.55 | 0 | 0 | 0 |
| 28/08/2026 |
8.07
|
90,800 | 8 | 8.09 | 8 | 0 | 600 | -0.0 |
| 27/08/2026 |
7.99
|
19,700 | 7.96 | 7.99 | 7.96 | 0 | 0 | 0 |
| 26/08/2026 |
8
|
16,100 | 7.96 | 8 | 7.92 | 0 | 0 | 0 |
| 25/08/2026 |
7.99
|
34,300 | 8 | 8.05 | 7.99 | 0 | 0 | 0 |
| 24/08/2026 |
7.99
|
91,700 | 8.10 | 8.10 | 7.99 | 0 | 0 | 0 |
| 21/08/2026 |
7.99
|
50,200 | 8 | 8 | 7.95 | 0 | 0 | 0 |
| 20/08/2026 |
7.98
|
33,500 | 7.96 | 7.99 | 7.95 | 0 | 0 | 0 |
| 19/08/2026 |
8
|
61,900 | 7.98 | 8 | 7.91 | 0 | 0 | 0 |
| 18/08/2026 |
7.98
|
40,000 | 7.83 | 8 | 7.83 | 0 | 0 | 0 |
| 17/08/2026 |
7.94
|
13,400 | 7.84 | 7.95 | 7.84 | 0 | 0 | 0 |
| 14/08/2026 |
7.99
|
44,000 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 13/08/2026 |
8
|
51,900 | 8.08 | 8.08 | 7.95 | 0 | 0 | 0 |
| 12/08/2026 |
8.08
|
25,200 | 8.10 | 8.10 | 7.96 | 0 | 0 | 0 |
| 11/08/2026 |
8.04
|
15,300 | 8 | 8.04 | 8 | 0 | 0 | 0 |
| 10/08/2026 |
8.02
|
122,000 | 7.99 | 8.05 | 7.99 | 0 | 0 | 0 |
| 07/08/2026 |
7.99
|
50,300 | 7.99 | 7.99 | 7.88 | 0 | 0 | 0 |
| 06/08/2026 |
7.97
|
39,500 | 7.93 | 7.98 | 7.89 | 0 | 0 | 0 |
| 05/08/2026 |
7.99
|
21,100 | 7.99 | 7.99 | 7.92 | 0 | 0 | 0 |
| 04/08/2026 |
7.99
|
32,500 | 7.99 | 8 | 7.94 | 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 | -0.0 |
| 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 | -0.0 |
| 03/07/2026 |
8.29
|
49,800 | 8.25 | 8.29 | 8.20 | 0 | 1,700 | -0.0 |
| 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 | 400 | -0.0 |
| 30/06/2026 |
8.27
|
30,800 | 8.20 | 8.27 | 8.15 | 0 | 200 | -0.0 |
| 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 | -0.0 |
| 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 | 2,000 | -0.0 |
| 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 | -0.0 |
| 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 |