| 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) |
0.90 | 13.43% | 40,200 | -3,900 | -0.0 |
6.40
8.60
7.60
|
|
2 tháng
(2026-07-20) |
0.60 | 8.57% | 103,800 | -3,900 | -0.0 |
6
8.60
7.60
|
|
3 tháng
(2026-06-22) |
0.30 | 4.11% | 131,900 | -3,900 | -0.0 |
6
8.60
7.60
|
|
6 tháng
(2026-03-23) |
0 | 0% | 27,684,900 | -3,900 | -0.0 |
6
8.90
7.60
|
|
12 tháng
(2025-09-23) |
-1.90 | -20% | 27,816,600 | -3,900 | -0.0 |
6
10.90
7.60
|
|
24 tháng
(2024-09-30) |
0.50 | 7.04% | 30,350,709 | -12,700 | -0.1 |
5.40
11.50
7.60
|
|
36 tháng
(2023-10-04) |
-1.50 | -16.48% | 36,694,928 | -20,400 | -0.1 |
5.40
11.50
7.60
|
|
60 tháng
(2021-10-14) |
-6 | -44.12% | 44,363,253 | -35,056 | -0.4 |
5.40
33
7.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 17/09/2026 |
7.60
|
600 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 16/09/2026 |
7
|
6,100 | 6.30 | 7 | 6.30 | 0 | 0 | 0 |
| 15/09/2026 |
6.90
|
2,600 | 6.30 | 6.90 | 6.30 | 0 | 0 | 0 |
| 14/09/2026 |
6.40
|
2,100 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 11/09/2026 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 10/09/2026 |
6.80
|
300 | 6.30 | 6.80 | 6.30 | 0 | 0 | 0 |
| 09/09/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 08/09/2026 |
7
|
400 | 6.30 | 7 | 6.30 | 0 | 0 | 0 |
| 07/09/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 04/09/2026 |
7
|
2,400 | 7 | 7 | 7 | 0 | 0 | 0 |
| 03/09/2026 |
7
|
7,500 | 7 | 7 | 7 | 0 | 2,100 | -0.0 |
| 02/09/2026 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 01/09/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 31/08/2026 |
6.40
|
2,100 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 28/08/2026 |
7
|
6,800 | 6.20 | 7 | 6.20 | 0 | 0 | 0 |
| 27/08/2026 |
6.40
|
3,200 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 26/08/2026 |
6.60
|
1,800 | 6.20 | 6.60 | 6.20 | 0 | 0 | 0 |
| 25/08/2026 |
6.60
|
3,400 | 6.10 | 6.60 | 6.10 | 0 | 1,800 | -0.0 |
| 24/08/2026 |
6.70
|
400 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 21/08/2026 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 20/08/2026 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 19/08/2026 |
6.70
|
400 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 18/08/2026 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 17/08/2026 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 14/08/2026 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 13/08/2026 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 12/08/2026 |
6.60
|
1,000 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 11/08/2026 |
6.60
|
400 | 6.10 | 6.60 | 6.10 | 0 | 0 | 0 |
| 10/08/2026 |
6.10
|
700 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 07/08/2026 |
6.70
|
300 | 6.20 | 6.70 | 6.20 | 0 | 0 | 0 |
| 06/08/2026 |
6.80
|
6,800 | 6.40 | 7 | 6.30 | 0 | 0 | 0 |
| 05/08/2026 |
7
|
1,600 | 6.30 | 7 | 6.30 | 0 | 0 | 0 |
| 04/08/2026 |
7
|
300 | 6.60 | 7 | 6.60 | 0 | 0 | 0 |
| 03/08/2026 |
7.30
|
1,300 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 31/07/2026 |
7.20
|
9,900 | 6.80 | 7.20 | 6.80 | 0 | 0 | 0 |
| 30/07/2026 |
6.80
|
7,200 | 6.40 | 6.80 | 6.40 | 0 | 0 | 0 |
| 29/07/2026 |
6.40
|
15,000 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 28/07/2026 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 27/07/2026 |
6
|
700 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 24/07/2026 |
6.40
|
9,800 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 23/07/2026 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 22/07/2026 |
6.50
|
8,100 | 6.50 | 6.70 | 6.30 | 0 | 0 | 0 |
| 21/07/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 20/07/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 17/07/2026 |
7
|
1,300 | 7 | 7 | 7 | 0 | 0 | 0 |
| 16/07/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 15/07/2026 |
7
|
200 | 6.60 | 7 | 6.60 | 0 | 0 | 0 |
| 14/07/2026 |
7.10
|
6,100 | 6.80 | 7.10 | 6.30 | 0 | 0 | 0 |
| 13/07/2026 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 10/07/2026 |
7
|
500 | 7 | 7 | 7 | 0 | 0 | 0 |
| 09/07/2026 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 08/07/2026 |
7.20
|
400 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 07/07/2026 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 06/07/2026 |
7
|
1,000 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 03/07/2026 |
7.20
|
5,200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 02/07/2026 |
8.60
|
300 | 9 | 9 | 8.40 | 0 | 0 | 0 |
| 01/07/2026 |
7.20
|
1,900 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 30/06/2026 |
7.10
|
900 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 29/06/2026 |
7.10
|
1,800 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 26/06/2026 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 25/06/2026 |
7.10
|
2,000 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 24/06/2026 |
7.30
|
500 | 6.70 | 7.30 | 6.70 | 0 | 0 | 0 |
| 23/06/2026 |
7.30
|
400 | 6.70 | 7.30 | 6.70 | 0 | 0 | 0 |
| 22/06/2026 |
7.30
|
5,300 | 6.70 | 7.30 | 6.60 | 0 | 0 | 0 |
| 19/06/2026 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 18/06/2026 |
7.30
|
3,100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 17/06/2026 |
7.30
|
200 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 16/06/2026 |
7.40
|
6,300 | 7 | 7.40 | 6.70 | 0 | 0 | 0 |
| 15/06/2026 |
7.40
|
1,700 | 7 | 7.40 | 7 | 0 | 0 | 0 |
| 12/06/2026 |
7.40
|
4,200 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
| 11/06/2026 |
7.40
|
1,400 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 10/06/2026 |
7.40
|
15,100 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
| 09/06/2026 |
7.70
|
3,188,200 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 08/06/2026 |
7.60
|
4,881,400 | 7.40 | 7.60 | 7.20 | 0 | 0 | 0 |
| 05/06/2026 |
7.50
|
3,774,100 | 7.50 | 7.70 | 6.90 | 0 | 0 | 0 |
| 04/06/2026 |
7.50
|
5,459,100 | 7 | 7.50 | 6.60 | 0 | 0 | 0 |
| 03/06/2026 |
7
|
10,300 | 7.30 | 7.30 | 6.70 | 0 | 0 | 0 |
| 02/06/2026 |
7.40
|
4,865,400 | 7.50 | 7.60 | 7.20 | 0 | 0 | 0 |
| 01/06/2026 |
7.60
|
3,945,400 | 7.60 | 8 | 7.30 | 0 | 0 | 0 |
| 29/05/2026 |
7.60
|
1,344,400 | 7.50 | 7.60 | 7 | 0 | 0 | 0 |
| 28/05/2026 |
7.70
|
13,100 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 27/05/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 26/05/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 25/05/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 22/05/2026 |
8.50
|
21,000 | 7.40 | 8.50 | 7.20 | 0 | 0 | 0 |
| 21/05/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 20/05/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 19/05/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 18/05/2026 |
8
|
5,900 | 7.50 | 8 | 7.20 | 0 | 0 | 0 |
| 15/05/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 14/05/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 13/05/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 12/05/2026 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 11/05/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 08/05/2026 |
7.50
|
400 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 07/05/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 06/05/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 05/05/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 04/05/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |