| 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 | -8.75% | 269,600 | -5,600 | -0.0 |
7.20
8.60
7.30
|
|
2 tháng
(2026-07-20) |
-1.10 | -13.10% | 428,700 | -16,500 | -0.1 |
7.20
8.70
7.30
|
|
3 tháng
(2026-06-22) |
-2.60 | -26.26% | 18,208,100 | -22,300 | -0.2 |
7.20
10.60
7.30
|
|
6 tháng
(2026-03-23) |
0.20 | 2.82% | 25,935,500 | -1,100 | -0.0 |
7.10
10.60
7.30
|
|
12 tháng
(2025-09-23) |
-3.70 | -33.64% | 58,150,500 | -996,400 | -11.2 |
7.10
12.20
7.30
|
|
24 tháng
(2024-09-30) |
-2.80 | -27.72% | 168,021,436 | -969,000 | -9.8 |
6.90
12.20
7.30
|
|
36 tháng
(2023-10-04) |
1.30 | 21.67% | 307,575,522 | -119,900 | -1.0 |
4.70
12.20
7.30
|
|
60 tháng
(2021-10-14) |
-10.10 | -58.05% | 1,015,507,357 | -34,162 | 0.4 |
3.60
28.10
7.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
7.30
|
17,100 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 17/09/2026 |
7.30
|
8,100 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 16/09/2026 |
7.20
|
11,800 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 15/09/2026 |
7.40
|
2,100 | 7.90 | 7.90 | 7.40 | 0 | 0 | 0 |
| 14/09/2026 |
7.30
|
26,100 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 11/09/2026 |
7.50
|
4,200 | 7.20 | 7.60 | 7.20 | 0 | 200 | -0.0 |
| 10/09/2026 |
7.50
|
3,500 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 09/09/2026 |
7.50
|
1,200 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 08/09/2026 |
7.50
|
3,100 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 07/09/2026 |
7.60
|
800 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 04/09/2026 |
7.50
|
17,700 | 7.70 | 7.70 | 7.40 | 0 | 3,300 | -0.0 |
| 03/09/2026 |
7.70
|
9,500 | 7.70 | 7.70 | 7.60 | 0 | 400 | -0.0 |
| 02/09/2026 |
8.30
|
12,300 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 01/09/2026 |
8.60
|
93,300 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
| 31/08/2026 |
7.30
|
26,100 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 28/08/2026 |
7.80
|
3,300 | 7.80 | 7.80 | 7.70 | 0 | 1,400 | -0.0 |
| 27/08/2026 |
7.80
|
1,300 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 26/08/2026 |
7.80
|
1,700 | 7.80 | 7.80 | 7.80 | 0 | 200 | -0.0 |
| 25/08/2026 |
7.90
|
8,100 | 7.20 | 8 | 7.20 | 0 | 100 | -0.0 |
| 24/08/2026 |
8
|
15,200 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
| 21/08/2026 |
8
|
8,600 | 7.60 | 8 | 7.50 | 0 | 0 | 0 |
| 20/08/2026 |
7.90
|
11,600 | 7.70 | 7.90 | 7.20 | 0 | 0 | 0 |
| 19/08/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 18/08/2026 |
8
|
2,800 | 7.90 | 8 | 7.90 | 0 | 200 | -0.0 |
| 17/08/2026 |
8
|
2,400 | 7.80 | 8 | 7.70 | 0 | 1,000 | -0.0 |
| 14/08/2026 |
8
|
4,800 | 7.90 | 8 | 7.80 | 0 | 1,800 | -0.0 |
| 13/08/2026 |
8
|
6,000 | 8 | 8 | 8 | 0 | 800 | -0.0 |
| 12/08/2026 |
8
|
11,300 | 8.10 | 8.10 | 8 | 0 | 900 | -0.0 |
| 11/08/2026 |
8.20
|
19,600 | 8 | 8.20 | 7.90 | 0 | 3,500 | -0.0 |
| 10/08/2026 |
8.20
|
5,900 | 8.60 | 8.60 | 8 | 0 | 1,000 | -0.0 |
| 07/08/2026 |
8.30
|
2,500 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
| 06/08/2026 |
8.20
|
8,800 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 05/08/2026 |
8.20
|
5,100 | 8.70 | 8.70 | 8.20 | 0 | 1,200 | -0.0 |
| 04/08/2026 |
8.20
|
5,800 | 8.40 | 8.40 | 8 | 100 | 1,100 | -0.0 |
| 03/08/2026 |
8.40
|
6,400 | 8.30 | 8.50 | 7.80 | 500 | 0 | 0.0 |
| 31/07/2026 |
8.30
|
5,500 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 30/07/2026 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 29/07/2026 |
8.30
|
11,200 | 8 | 8.30 | 7.90 | 0 | 0 | 0 |
| 28/07/2026 |
8.70
|
5,200 | 7.40 | 8.70 | 7.40 | 0 | 0 | 0 |
| 27/07/2026 |
8
|
2,200 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 24/07/2026 |
8
|
12,600 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 23/07/2026 |
8.20
|
9,800 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 22/07/2026 |
8.20
|
20,300 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 21/07/2026 |
8.40
|
1,200 | 8.60 | 8.80 | 8.40 | 0 | 0 | 0 |
| 20/07/2026 |
8.40
|
9,600 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 17/07/2026 |
8.60
|
12,400 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 16/07/2026 |
8.60
|
35,800 | 8.60 | 8.60 | 8.30 | 16,300 | 0 | 0.1 |
| 15/07/2026 |
8.60
|
5,200 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 14/07/2026 |
8.70
|
6,800 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 13/07/2026 |
8.70
|
42,000 | 9.20 | 9.20 | 8.60 | 0 | 0 | 0 |
| 10/07/2026 |
9.20
|
26,600 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
| 09/07/2026 |
9.50
|
471,700 | 9 | 9.70 | 9 | 0 | 0 | 0 |
| 08/07/2026 |
9.50
|
484,400 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 |
| 07/07/2026 |
9.70
|
1,542,200 | 9.50 | 9.90 | 9.40 | 0 | 0 | 0 |
| 06/07/2026 |
9.50
|
2,005,800 | 10 | 10.20 | 9.50 | 0 | 0 | 0 |
| 03/07/2026 |
10.20
|
2,064,600 | 10.20 | 10.40 | 9.90 | 0 | 0 | 0 |
| 02/07/2026 |
8.30
|
48,600 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 01/07/2026 |
10
|
2,086,700 | 10.30 | 10.50 | 9.90 | 0 | 0 | 0 |
| 30/06/2026 |
10
|
509,900 | 10.30 | 10.70 | 10 | 0 | 0 | 0 |
| 29/06/2026 |
10.30
|
1,750,500 | 10.60 | 10.90 | 10 | 0 | 0 | 0 |
| 26/06/2026 |
10.60
|
2,103,900 | 10.50 | 10.90 | 10.50 | 0 | 6,100 | -0.1 |
| 25/06/2026 |
10.50
|
1,959,000 | 10.40 | 10.90 | 10.40 | 0 | 0 | 0 |
| 24/06/2026 |
10.40
|
1,915,700 | 9.90 | 10.50 | 9.80 | 0 | 22,100 | -0.2 |
| 23/06/2026 |
10
|
466,900 | 9.80 | 10.10 | 9.70 | 6,100 | 0 | 0.1 |
| 22/06/2026 |
9.90
|
240,700 | 9.60 | 9.90 | 9.60 | 0 | 0 | 0 |
| 19/06/2026 |
9.70
|
109,500 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 |
| 18/06/2026 |
9.70
|
125,200 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
| 17/06/2026 |
9.60
|
96,300 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
| 16/06/2026 |
9.60
|
274,800 | 9.30 | 9.60 | 9.30 | 0 | 0 | 0 |
| 15/06/2026 |
9.30
|
342,000 | 9.20 | 9.30 | 9 | 6,200 | 0 | 0.1 |
| 12/06/2026 |
9.20
|
259,400 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 11/06/2026 |
8.90
|
597,000 | 8.60 | 9 | 8.60 | 8,900 | 0 | 0.1 |
| 10/06/2026 |
8.70
|
303,000 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 09/06/2026 |
8.70
|
105,900 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 08/06/2026 |
8.50
|
237,800 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
| 05/06/2026 |
8.50
|
150,300 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 04/06/2026 |
8.60
|
403,100 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 03/06/2026 |
8.60
|
187,600 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 02/06/2026 |
8.70
|
592,500 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 01/06/2026 |
8.80
|
171,500 | 8.80 | 8.80 | 8.60 | 3,500 | 0 | 0.0 |
| 29/05/2026 |
8.70
|
197,400 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 28/05/2026 |
8.70
|
286,700 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 27/05/2026 |
8.80
|
232,800 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 26/05/2026 |
8.50
|
230,900 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 25/05/2026 |
8.60
|
455,900 | 8.60 | 8.60 | 8.50 | 300 | 0 | 0.0 |
| 22/05/2026 |
8.60
|
82,800 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 21/05/2026 |
8.50
|
135,500 | 8.50 | 8.60 | 8.40 | 3,200 | 0 | 0.0 |
| 20/05/2026 |
8.50
|
33,100 | 8.50 | 8.60 | 8.30 | 0 | 3,900 | -0.0 |
| 19/05/2026 |
8.60
|
146,500 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 18/05/2026 |
8.60
|
147,200 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 15/05/2026 |
8.40
|
101,500 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 14/05/2026 |
8.50
|
53,000 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 13/05/2026 |
8.50
|
182,500 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
| 12/05/2026 |
8.30
|
308,900 | 7.80 | 8.30 | 7.80 | 1,300 | 0 | 0.0 |
| 11/05/2026 |
7.60
|
59,100 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 08/05/2026 |
7.50
|
44,300 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 07/05/2026 |
7.50
|
21,200 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 06/05/2026 |
7.50
|
22,400 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 05/05/2026 |
7.50
|
9,400 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 04/05/2026 |
7.50
|
25,600 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |