| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0.40 | 5.71% | 525,000 | 0 | 0 |
6.80
7.60
7.40
|
|
2 tháng
(2026-07-13) |
0.50 | 7.25% | 1,235,200 | -3,000 | 0 |
6.50
7.60
7.40
|
|
3 tháng
(2026-06-15) |
-2 | -21.28% | 3,527,200 | 46,000 | 0 |
6.50
9.70
7.40
|
|
6 tháng
(2026-03-16) |
-1 | -11.90% | 15,912,900 | 153,782 | 0.2 |
6.50
10.80
7.40
|
|
12 tháng
(2025-09-16) |
-0.50 | -6.33% | 28,402,800 | 219,282 | 0.7 |
6.50
10.80
7.40
|
|
24 tháng
(2024-09-23) |
-2.60 | -26% | 59,018,509 | 230,782 | 0.8 |
6.50
10.80
7.40
|
|
36 tháng
(2023-09-27) |
-2.12 | -22.29% | 103,320,951 | 130,306 | -0.3 |
6.50
13.02
7.40
|
|
60 tháng
(2021-10-07) |
-9.41 | -55.98% | 186,281,779 | -224,209 | -3.8 |
5.15
19.24
7.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/09/2026 |
7.30
|
96,100 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 11/09/2026 |
7.40
|
7,400 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 10/09/2026 |
7.40
|
15,000 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 09/09/2026 |
7.40
|
19,000 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 08/09/2026 |
7.40
|
27,000 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
| 07/09/2026 |
7.60
|
157,300 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
| 04/09/2026 |
7.50
|
90,100 | 7.10 | 7.50 | 7.10 | 0 | 0 | 0 |
| 03/09/2026 |
7.10
|
12,100 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 28/08/2026 |
7.10
|
46,100 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
| 27/08/2026 |
7
|
19,000 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 26/08/2026 |
7
|
2,500 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 25/08/2026 |
7
|
2,600 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 24/08/2026 |
7
|
13,800 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 21/08/2026 |
6.80
|
29,000 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 20/08/2026 |
6.80
|
11,400 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 19/08/2026 |
6.90
|
15,500 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 18/08/2026 |
6.90
|
5,900 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 17/08/2026 |
6.90
|
8,800 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 14/08/2026 |
6.80
|
6,900 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 13/08/2026 |
6.90
|
28,000 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 12/08/2026 |
7
|
15,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 11/08/2026 |
7.10
|
14,600 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 10/08/2026 |
7.10
|
11,200 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 07/08/2026 |
7
|
4,700 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 06/08/2026 |
7
|
9,800 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 05/08/2026 |
7
|
3,700 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 04/08/2026 |
7
|
47,100 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 03/08/2026 |
6.80
|
13,500 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 31/07/2026 |
6.70
|
27,100 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 30/07/2026 |
6.90
|
45,300 | 6.50 | 7 | 6.50 | 0 | 0 | 0 |
| 29/07/2026 |
6.60
|
28,300 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 28/07/2026 |
6.60
|
13,000 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 27/07/2026 |
6.50
|
58,400 | 6.50 | 7 | 6.50 | 0 | 0 | 0 |
| 24/07/2026 |
6.50
|
24,900 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 23/07/2026 |
6.70
|
7,900 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 22/07/2026 |
6.60
|
134,000 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
| 21/07/2026 |
6.70
|
2,500 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 20/07/2026 |
6.70
|
63,000 | 6.80 | 6.80 | 6.60 | 0 | 3,000 | 0 |
| 17/07/2026 |
6.90
|
59,200 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 16/07/2026 |
7
|
78,300 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
| 15/07/2026 |
6.90
|
9,200 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 14/07/2026 |
7.10
|
22,200 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 13/07/2026 |
6.90
|
32,300 | 7.80 | 7.80 | 6.90 | 0 | 0 | 0 |
| 10/07/2026 |
7
|
24,600 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 09/07/2026 |
7.10
|
31,500 | 7.10 | 7.20 | 7 | 5,000 | 0 | 0 |
| 08/07/2026 |
7.10
|
35,500 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 07/07/2026 |
7
|
55,900 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 06/07/2026 |
7.10
|
83,300 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 03/07/2026 |
7.30
|
186,700 | 7.30 | 7.30 | 7 | 6,900 | 0 | 0 |
| 02/07/2026 |
7.40
|
26,300 | 7.40 | 7.50 | 7.20 | 500 | 0 | 0 |
| 01/07/2026 |
7.50
|
56,000 | 7.80 | 7.80 | 7.30 | 0 | 0 | 0 |
| 30/06/2026 |
7.40
|
90,900 | 7 | 7.50 | 7 | 0 | 0 | 0 |
| 29/06/2026 |
7.10
|
107,000 | 7.10 | 7.20 | 6.80 | 10,200 | 0 | 0 |
| 26/06/2026 |
7.30
|
102,200 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
| 25/06/2026 |
7.50
|
120,400 | 8.20 | 8.20 | 7.20 | 4,200 | 0 | 0 |
| 24/06/2026 |
7.90
|
46,500 | 7.60 | 7.90 | 7.30 | 3,500 | 0 | 0 |
| 23/06/2026 |
7.70
|
679,400 | 8.20 | 8.50 | 7.10 | 18,700 | 0 | 0 |
| 22/06/2026 |
8.30
|
153,800 | 8.80 | 8.90 | 8.20 | 0 | 0 | 0 |
| 19/06/2026 |
9.10
|
38,700 | 9 | 9.20 | 8.60 | 0 | 0 | 0 |
| 18/06/2026 |
9.20
|
194,700 | 9.30 | 9.40 | 8.60 | 0 | 0 | 0 |
| 17/06/2026 |
9.50
|
88,600 | 9.40 | 9.60 | 9.10 | 0 | 0 | 0 |
| 16/06/2026 |
9.70
|
81,700 | 9.10 | 9.70 | 9 | 0 | 0 | 0 |
| 15/06/2026 |
9.40
|
88,300 | 9.40 | 9.40 | 8.90 | 0 | 0 | 0 |
| 12/06/2026 |
9.50
|
7,400 | 9.10 | 9.60 | 9.10 | 0 | 0 | 0 |
| 11/06/2026 |
9.60
|
295,800 | 9.80 | 10.10 | 8.90 | 200 | 0 | 0 |
| 10/06/2026 |
10.10
|
117,900 | 10 | 10.10 | 9.20 | 0 | 200 | 0 |
| 09/06/2026 |
10
|
985,900 | 9.70 | 10.50 | 9.20 | 0 | 0 | 0 |
| 08/06/2026 |
9.70
|
87,600 | 9.60 | 10 | 9.20 | 0 | 0 | 0 |
| 05/06/2026 |
10
|
224,300 | 10.30 | 10.40 | 9.30 | 0 | 0 | 0 |
| 04/06/2026 |
10.40
|
49,200 | 10.50 | 10.70 | 10 | 0 | 0 | 0 |
| 03/06/2026 |
10.60
|
119,300 | 10.50 | 11.20 | 10.20 | 0 | 0 | 0 |
| 02/06/2026 |
10.80
|
255,000 | 10.20 | 10.80 | 10 | 0 | 600 | 0 |
| 01/06/2026 |
10.50
|
225,900 | 10.50 | 10.50 | 9.80 | 0 | 100 | 0 |
| 29/05/2026 |
10.50
|
740,300 | 10 | 10.60 | 9.30 | 0 | 800 | 0 |
| 28/05/2026 |
10
|
211,900 | 9.80 | 10.20 | 9.40 | 0 | 200 | 0 |
| 27/05/2026 |
10
|
710,600 | 9.10 | 10.20 | 8.90 | 0 | 200 | 0 |
| 26/05/2026 |
9.20
|
51,400 | 9.30 | 9.60 | 8.90 | 0 | 0 | 0 |
| 25/05/2026 |
9.30
|
154,400 | 9.30 | 9.70 | 9 | 0 | 100 | 0 |
| 22/05/2026 |
9.50
|
143,600 | 9.40 | 9.80 | 9 | 0 | 200 | 0 |
| 21/05/2026 |
9.40
|
191,700 | 9.30 | 9.50 | 9 | 0 | 0 | 0 |
| 20/05/2026 |
9.30
|
92,300 | 9.20 | 9.60 | 8.80 | 0 | 0 | 0 |
| 19/05/2026 |
9.50
|
98,600 | 9 | 9.50 | 8.80 | 0 | 0 | 0 |
| 18/05/2026 |
9.30
|
52,600 | 9.30 | 9.60 | 8.80 | 0 | 2,200 | 0 |
| 15/05/2026 |
9.50
|
57,000 | 9.50 | 9.60 | 9.10 | 0 | 0 | 0 |
| 14/05/2026 |
9.60
|
154,400 | 9.70 | 10 | 9.30 | 0 | 0 | 0 |
| 13/05/2026 |
9.80
|
82,100 | 9.90 | 10 | 9.50 | 0 | 0 | 0 |
| 12/05/2026 |
9.80
|
207,600 | 9.80 | 10 | 9.60 | 0 | 0 | 0 |
| 11/05/2026 |
9.70
|
45,900 | 9.80 | 10 | 9.50 | 0 | 0 | 0 |
| 08/05/2026 |
9.80
|
49,800 | 9.80 | 10 | 9.40 | 0 | 0 | 0 |
| 07/05/2026 |
9.80
|
36,200 | 10 | 10.50 | 9.60 | 0 | 0 | 0 |
| 06/05/2026 |
10
|
70,800 | 10.10 | 10.60 | 9.60 | 0 | 0 | 0 |
| 05/05/2026 |
10.10
|
53,800 | 10.20 | 10.60 | 9.60 | 100 | 0 | 0 |
| 04/05/2026 |
10.20
|
148,600 | 10 | 11 | 9.80 | 0 | 100 | 0 |
| 29/04/2026 |
10.30
|
678,000 | 9 | 10.30 | 8.70 | 0 | 0 | 0 |
| 28/04/2026 |
9
|
2,300 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
| 24/04/2026 |
9.10
|
8,800 | 9 | 9.10 | 8.70 | 0 | 0 | 0 |
| 23/04/2026 |
9
|
19,100 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 22/04/2026 |
9
|
26,600 | 9.20 | 9.40 | 8.90 | 0 | 0 | 0 |
| 21/04/2026 |
9.20
|
75,900 | 8.70 | 9.20 | 8.70 | 0 | 0 | 0 |
| 20/04/2026 |
9.10
|
69,000 | 9 | 9.10 | 8.70 | 0 | 0 | 0 |
| 17/04/2026 |
9.10
|
24,200 | 9.20 | 9.30 | 8.90 | 0 | 0 | 0 |