| 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) |
-0.30 | -4.11% | 1,477,000 | -7,100 | -0.1 |
6.80
9.80
7
|
|
2 tháng
(2026-07-20) |
-0.60 | -7.89% | 3,749,900 | -10,000 | -0.1 |
6.80
9.80
7
|
|
3 tháng
(2026-06-22) |
-1.40 | -16.67% | 5,328,500 | -30,600 | -0.3 |
6.80
9.80
7
|
|
6 tháng
(2026-03-23) |
-0.60 | -7.89% | 13,715,700 | -16,400 | -0.1 |
6.80
9.80
7
|
|
12 tháng
(2025-09-23) |
-4.50 | -39.10% | 43,957,800 | -235,400 | -2.8 |
6.80
12.35
7
|
|
24 tháng
(2024-09-30) |
-1.65 | -19.03% | 195,790,117 | -183,200 | -2.7 |
6.46
14.16
7
|
|
36 tháng
(2023-10-04) |
-9.69 | -58.07% | 333,236,104 | -184,900 | -3.1 |
5.54
21.57
7
|
|
60 tháng
(2021-10-14) |
-5.23 | -42.78% | 468,234,047 | -201,190 | -3.7 |
3.66
27.28
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
7
|
54,700 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 17/09/2026 |
7
|
26,000 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 16/09/2026 |
6.90
|
55,100 | 7 | 7 | 6.80 | 0 | 0 | -0.0 |
| 15/09/2026 |
6.90
|
54,300 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 14/09/2026 |
6.80
|
41,000 | 7 | 7.10 | 6.80 | 0 | 300 | -0.0 |
| 11/09/2026 |
7.10
|
74,300 | 7 | 7.10 | 6.90 | 0 | 200 | -0.0 |
| 10/09/2026 |
7.10
|
43,800 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 09/09/2026 |
7.20
|
41,700 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 08/09/2026 |
7.20
|
6,700 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 07/09/2026 |
7.20
|
26,100 | 7 | 7.20 | 7 | 0 | 7,900 | -0.1 |
| 04/09/2026 |
7.20
|
12,800 | 7.20 | 7.20 | 7.10 | 0 | 3,200 | -0.0 |
| 03/09/2026 |
7.20
|
60,000 | 7.20 | 7.20 | 7 | 0 | 2,100 | -0.0 |
| 02/09/2026 |
8.10
|
66,900 | 8.20 | 8.30 | 8.10 | 0 | 3,500 | -0.0 |
| 01/09/2026 |
9.80
|
316,500 | 10 | 10.10 | 9.70 | 0 | 0 | 0 |
| 31/08/2026 |
6.80
|
41,000 | 7 | 7.10 | 6.80 | 0 | 300 | -0.0 |
| 28/08/2026 |
7.10
|
80,800 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 27/08/2026 |
7.30
|
39,600 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 26/08/2026 |
7.10
|
79,900 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 25/08/2026 |
7.30
|
124,300 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 24/08/2026 |
7.50
|
95,700 | 7.40 | 7.50 | 7.30 | 2,200 | 0 | 0.0 |
| 21/08/2026 |
7.40
|
62,900 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 20/08/2026 |
7.30
|
51,000 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 19/08/2026 |
7.30
|
76,600 | 7.40 | 7.40 | 7.10 | 8,200 | 0 | 0.1 |
| 18/08/2026 |
7.40
|
44,500 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 17/08/2026 |
7.40
|
43,700 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 14/08/2026 |
7.30
|
179,200 | 7.30 | 7.40 | 7.10 | 1,500 | 0 | 0.0 |
| 13/08/2026 |
7.30
|
122,300 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 12/08/2026 |
7.20
|
168,500 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 11/08/2026 |
7.20
|
55,900 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 10/08/2026 |
7.30
|
77,700 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 07/08/2026 |
7.30
|
163,000 | 7.10 | 7.40 | 7 | 1,600 | 0 | 0.0 |
| 06/08/2026 |
7.30
|
260,600 | 7.30 | 7.30 | 7.20 | 0 | 8,900 | -0.1 |
| 05/08/2026 |
7.40
|
79,800 | 7.50 | 7.50 | 7.30 | 0 | 500 | -0.0 |
| 04/08/2026 |
7.40
|
30,900 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 03/08/2026 |
7.30
|
125,500 | 7.10 | 7.50 | 7.10 | 0 | 0 | 0 |
| 31/07/2026 |
7.10
|
53,500 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| 30/07/2026 |
7.30
|
115,300 | 7.20 | 7.40 | 7.10 | 9,400 | 0 | 0.1 |
| 29/07/2026 |
7.30
|
91,400 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
| 28/07/2026 |
7.20
|
150,300 | 7.20 | 7.30 | 6.80 | 0 | 2,400 | -0.0 |
| 27/07/2026 |
7.20
|
131,700 | 7.50 | 7.50 | 7.20 | 0 | 3,200 | -0.0 |
| 24/07/2026 |
7.50
|
105,300 | 7.80 | 7.80 | 7.40 | 0 | 6,300 | -0.0 |
| 23/07/2026 |
7.60
|
57,300 | 7.60 | 7.70 | 7.20 | 2,400 | 600 | 0.0 |
| 22/07/2026 |
7.70
|
81,000 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 21/07/2026 |
7.80
|
44,500 | 7.60 | 7.80 | 7.60 | 4,800 | 700 | 0.0 |
| 20/07/2026 |
7.60
|
91,000 | 8 | 8 | 7.30 | 0 | 0 | 0 |
| 17/07/2026 |
8
|
72,700 | 7.70 | 8 | 7.60 | 0 | 6,200 | -0.0 |
| 16/07/2026 |
7.70
|
62,700 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| 15/07/2026 |
7.90
|
66,900 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 14/07/2026 |
7.90
|
57,600 | 7.90 | 8 | 7.80 | 12,200 | 0 | 0.1 |
| 13/07/2026 |
8
|
91,200 | 8 | 8 | 7.80 | 0 | 8,200 | -0.1 |
| 10/07/2026 |
8.10
|
55,700 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 09/07/2026 |
8.10
|
60,200 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 08/07/2026 |
8.20
|
69,200 | 8.10 | 8.20 | 8 | 8,100 | 0 | 0.1 |
| 07/07/2026 |
8.20
|
54,600 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 06/07/2026 |
8.20
|
64,900 | 8.10 | 8.20 | 8 | 0 | 1,000 | -0.0 |
| 03/07/2026 |
8.20
|
95,300 | 8.10 | 8.20 | 8 | 0 | 1,400 | -0.0 |
| 02/07/2026 |
8.10
|
131,400 | 8.40 | 8.50 | 8.10 | 0 | 25,000 | -0.2 |
| 01/07/2026 |
8.20
|
64,700 | 8.20 | 8.30 | 8.10 | 700 | 0 | 0.0 |
| 30/06/2026 |
8.30
|
81,000 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 29/06/2026 |
8.30
|
95,700 | 8.30 | 8.30 | 8 | 1,800 | 0 | 0.0 |
| 26/06/2026 |
8.30
|
87,400 | 8 | 8.40 | 8 | 0 | 0 | 0 |
| 25/06/2026 |
8.40
|
133,100 | 8.10 | 8.40 | 8 | 0 | 100 | -0.0 |
| 24/06/2026 |
8.20
|
77,300 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 23/06/2026 |
8.10
|
74,800 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
| 22/06/2026 |
8.40
|
82,200 | 8.50 | 8.50 | 8.20 | 0 | 1,500 | -0.0 |
| 19/06/2026 |
8.30
|
153,200 | 8.40 | 8.80 | 8.30 | 100 | 12,300 | -0.1 |
| 18/06/2026 |
8.20
|
192,000 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 17/06/2026 |
8.50
|
152,000 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 16/06/2026 |
8.60
|
151,300 | 8.60 | 8.70 | 8.40 | 5,800 | 0 | 0.0 |
| 15/06/2026 |
8.60
|
98,700 | 8.50 | 8.60 | 8.30 | 0 | 3,500 | -0.0 |
| 12/06/2026 |
8.50
|
271,500 | 8.70 | 8.70 | 8.30 | 0 | 3,500 | -0.0 |
| 11/06/2026 |
8.60
|
48,000 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 10/06/2026 |
8.80
|
490,400 | 8.40 | 9 | 8.40 | 1,000 | 0 | 0.0 |
| 09/06/2026 |
8.50
|
164,700 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 08/06/2026 |
8.40
|
109,300 | 8.30 | 8.40 | 8.20 | 0 | 3,500 | -0.0 |
| 05/06/2026 |
8.40
|
41,900 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 04/06/2026 |
8.40
|
67,500 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 03/06/2026 |
8.40
|
62,500 | 8.30 | 8.40 | 8.20 | 2,600 | 0 | 0.0 |
| 02/06/2026 |
8.10
|
167,700 | 8.40 | 8.50 | 8.10 | 2,600 | 0 | 0.0 |
| 01/06/2026 |
8.40
|
35,200 | 8.20 | 8.40 | 8.20 | 0 | 500 | -0.0 |
| 29/05/2026 |
8.30
|
54,000 | 8.40 | 8.40 | 8.30 | 0 | 200 | -0.0 |
| 28/05/2026 |
8.50
|
37,600 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 27/05/2026 |
8.60
|
96,600 | 8.50 | 8.60 | 8.40 | 500 | 0 | 0.0 |
| 26/05/2026 |
8.60
|
195,300 | 8.60 | 8.70 | 8.30 | 0 | 0 | 0 |
| 25/05/2026 |
8.60
|
63,400 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 22/05/2026 |
8.50
|
79,300 | 8.70 | 8.80 | 8.40 | 1,000 | 900 | 0.0 |
| 21/05/2026 |
8.70
|
50,600 | 8.30 | 8.70 | 8.30 | 0 | 0 | 0 |
| 20/05/2026 |
8.60
|
252,800 | 8.80 | 8.90 | 8.10 | 9,000 | 8,000 | 0.0 |
| 19/05/2026 |
8.80
|
296,400 | 9.10 | 9.20 | 8.60 | 0 | 0 | 0 |
| 18/05/2026 |
9
|
523,300 | 8.40 | 9 | 8.40 | 1,400 | 1,800 | -0.0 |
| 15/05/2026 |
8.40
|
189,900 | 8 | 8.50 | 7.90 | 0 | 0 | 0 |
| 14/05/2026 |
8
|
98,200 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 13/05/2026 |
8.20
|
152,200 | 8 | 8.20 | 8 | 5,100 | 7,300 | -0.0 |
| 12/05/2026 |
8
|
296,300 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 11/05/2026 |
7.90
|
110,700 | 7.80 | 7.90 | 7.80 | 0 | 100 | -0.0 |
| 08/05/2026 |
7.80
|
112,200 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 07/05/2026 |
7.70
|
54,200 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 06/05/2026 |
7.90
|
121,600 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 05/05/2026 |
7.70
|
77,700 | 7.80 | 7.90 | 7.70 | 0 | 2,200 | -0.0 |
| 04/05/2026 |
7.80
|
44,500 | 7.70 | 7.90 | 7.70 | 0 | 300 | -0.0 |