| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
0.60 | 8.96% | 2,663,200 | 4,300 | 0.0 |
6.30
7.60
7.10
|
|
2 tháng
(2026-08-06) |
0.10 | 1.39% | 4,478,900 | 4,300 | 0.0 |
6.30
7.60
7.10
|
|
3 tháng
(2026-07-07) |
-1.20 | -14.12% | 6,716,900 | 4,300 | 0.0 |
6
8.50
7.10
|
|
6 tháng
(2026-04-08) |
0 | 0% | 16,262,600 | 4,300 | 0.0 |
6
9.10
7.10
|
|
12 tháng
(2025-10-10) |
-1.70 | -18.89% | 39,367,000 | 7,900 | 0.0 |
4.80
11.80
7.10
|
|
24 tháng
(2024-10-15) |
-29.60 | -80.22% | 74,559,464 | -112,100 | -3.0 |
3.60
41.50
7.10
|
|
36 tháng
(2023-10-23) |
2.80 | 62.22% | 122,750,519 | -137,687 | -2.9 |
3.30
42.70
7.10
|
|
60 tháng
(2021-11-01) |
-0.30 | -3.95% | 145,097,580 | -162,043 | -3.2 |
3
42.70
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/10/2026 |
7
|
328,900 | 7 | 7.10 | 6.60 | 0 | 0 | 0 |
| 28/10/2026 |
7.10
|
19,600 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
| 27/10/2026 |
7
|
71,400 | 7 | 7.10 | 6.50 | 0 | 0 | 0 |
| 26/10/2026 |
7.10
|
57,200 | 7.20 | 7.20 | 6.90 | 1,000 | 0 | 0 |
| 23/10/2026 |
7.10
|
68,100 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 22/10/2026 |
7.50
|
142,400 | 7.70 | 7.70 | 7.10 | 0 | 0 | 0 |
| 21/10/2026 |
7.80
|
137,600 | 7.50 | 7.90 | 7.20 | 0 | 1,200 | 0 |
| 20/10/2026 |
7.50
|
205,200 | 7.20 | 7.60 | 7.20 | 0 | 3,000 | 0 |
| 19/10/2026 |
8.60
|
554,400 | 8.40 | 8.70 | 7.90 | 2,400 | 0 | 0 |
| 16/10/2026 |
8
|
414,600 | 7.90 | 8.30 | 7.60 | 2,200 | 0 | 0 |
| 15/10/2026 |
7.70
|
733,000 | 7.60 | 8.20 | 7.60 | 800 | 0 | 0 |
| 14/10/2026 |
7.50
|
57,900 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
| 13/10/2026 |
7.40
|
144,100 | 7.40 | 7.70 | 7.30 | 0 | 0 | 0 |
| 12/10/2026 |
7.50
|
71,600 | 7.20 | 7.60 | 7.20 | 3,000 | 0 | 0 |
| 09/10/2026 |
7.40
|
88,900 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 08/10/2026 |
7.50
|
141,300 | 7.50 | 7.90 | 7.40 | 0 | 0 | 0 |
| 07/10/2026 |
7.60
|
93,000 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
| 06/10/2026 |
7.50
|
178,100 | 7.30 | 7.60 | 7.10 | 0 | 0 | 0 |
| 05/10/2026 |
7.30
|
83,000 | 7.70 | 7.90 | 7.30 | 4,600 | 0 | 0.0 |
| 02/10/2026 |
7.60
|
280,700 | 7.20 | 7.70 | 7 | 0 | 0 | 0 |
| 01/10/2026 |
7
|
140,600 | 7 | 7.10 | 6.70 | 0 | 0 | 0 |
| 30/09/2026 |
6.70
|
102,200 | 6.60 | 6.90 | 6.50 | 0 | 0 | 0 |
| 29/09/2026 |
6.50
|
35,500 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 28/09/2026 |
6.40
|
82,000 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
| 25/09/2026 |
6.60
|
14,800 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 24/09/2026 |
6.50
|
53,900 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 23/09/2026 |
6.60
|
28,000 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 22/09/2026 |
6.50
|
36,300 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
| 21/09/2026 |
6.50
|
57,900 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
| 18/09/2026 |
6.40
|
40,800 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
| 17/09/2026 |
6.60
|
33,900 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 16/09/2026 |
6.60
|
203,700 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
| 15/09/2026 |
6.30
|
81,900 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 14/09/2026 |
6.50
|
51,100 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
| 11/09/2026 |
6.80
|
710,400 | 6.70 | 6.80 | 6.40 | 0 | 300 | 0.0 |
| 10/09/2026 |
6.70
|
45,100 | 6.90 | 6.90 | 6.40 | 0 | 0 | 0 |
| 09/09/2026 |
6.70
|
239,700 | 7.30 | 7.30 | 6.60 | 0 | 0 | 0 |
| 08/09/2026 |
7.10
|
179,000 | 6.70 | 7.30 | 6.60 | 0 | 0 | 0 |
| 07/09/2026 |
6.70
|
162,700 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
| 04/09/2026 |
6.50
|
71,100 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
| 03/09/2026 |
6.60
|
46,300 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 28/08/2026 |
6.70
|
68,200 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
| 27/08/2026 |
6.80
|
137,300 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 26/08/2026 |
6.70
|
110,200 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 25/08/2026 |
6.60
|
81,900 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 24/08/2026 |
6.60
|
58,700 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 |
| 21/08/2026 |
6.50
|
264,800 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
| 20/08/2026 |
6.60
|
86,100 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
| 19/08/2026 |
6.70
|
69,700 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
| 18/08/2026 |
6.70
|
60,800 | 6.80 | 7 | 6.60 | 0 | 0 | 0 |
| 17/08/2026 |
6.80
|
113,100 | 7 | 7 | 6.60 | 0 | 0 | 0 |
| 14/08/2026 |
7
|
49,900 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 13/08/2026 |
7.10
|
50,500 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 12/08/2026 |
7.10
|
55,000 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
| 11/08/2026 |
7.30
|
92,700 | 7.10 | 7.30 | 6.80 | 0 | 0 | 0 |
| 10/08/2026 |
7.10
|
54,400 | 7.40 | 7.50 | 6.80 | 0 | 0 | 0 |
| 07/08/2026 |
7.20
|
109,300 | 7.80 | 7.80 | 7 | 0 | 0 | 0 |
| 06/08/2026 |
7.20
|
235,700 | 7.20 | 7.20 | 6.70 | 0 | 0 | 0 |
| 05/08/2026 |
6.60
|
142,600 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
| 04/08/2026 |
6
|
283,200 | 6.50 | 6.90 | 5.70 | 0 | 0 | 0 |
| 03/08/2026 |
6.30
|
80,900 | 6.90 | 6.90 | 6.10 | 0 | 0 | 0 |
| 31/07/2026 |
6.70
|
79,900 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
| 30/07/2026 |
6.60
|
132,000 | 7.10 | 7.10 | 6.60 | 0 | 0 | 0 |
| 29/07/2026 |
6.90
|
26,100 | 7 | 7.20 | 6.70 | 0 | 0 | 0 |
| 28/07/2026 |
6.90
|
61,500 | 6.90 | 7 | 6.50 | 0 | 0 | 0 |
| 27/07/2026 |
6.90
|
16,200 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
| 24/07/2026 |
6.90
|
30,600 | 7 | 7.40 | 6.80 | 0 | 0 | 0 |
| 23/07/2026 |
7
|
130,700 | 7.40 | 7.60 | 6.90 | 0 | 0 | 0 |
| 22/07/2026 |
7.20
|
54,700 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 21/07/2026 |
7.10
|
144,700 | 7.10 | 7.70 | 7 | 0 | 0 | 0 |
| 20/07/2026 |
7
|
58,900 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
| 17/07/2026 |
7.50
|
67,400 | 7.50 | 8 | 7.10 | 0 | 0 | 0 |
| 16/07/2026 |
7.50
|
144,700 | 7.30 | 7.80 | 6.60 | 0 | 0 | 0 |
| 15/07/2026 |
7.30
|
192,900 | 7.50 | 7.70 | 7.20 | 0 | 0 | 0 |
| 14/07/2026 |
7.70
|
56,900 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 13/07/2026 |
7.60
|
232,400 | 8.40 | 8.50 | 7.50 | 0 | 0 | 0 |
| 10/07/2026 |
8.30
|
34,800 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
| 09/07/2026 |
8.20
|
219,400 | 8.30 | 8.60 | 8.20 | 0 | 0 | 0 |
| 08/07/2026 |
8.30
|
23,100 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
| 07/07/2026 |
8.50
|
24,400 | 8.10 | 8.70 | 8 | 0 | 0 | 0 |
| 06/07/2026 |
8
|
29,500 | 8.70 | 8.70 | 8 | 0 | 0 | 0 |
| 03/07/2026 |
8.40
|
122,900 | 8.40 | 8.60 | 8.10 | 0 | 0 | 0 |
| 02/07/2026 |
6
|
54,400 | 6.30 | 6.80 | 5.80 | 0 | 0 | 0 |
| 01/07/2026 |
8.80
|
56,700 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 30/06/2026 |
9
|
113,000 | 9 | 9.10 | 8.60 | 0 | 0 | 0 |
| 29/06/2026 |
8.60
|
123,800 | 9 | 9.10 | 8.60 | 0 | 0 | 0 |
| 26/06/2026 |
8.90
|
77,400 | 9.10 | 9.30 | 8.80 | 0 | 0 | 0 |
| 25/06/2026 |
9.10
|
114,300 | 9.10 | 9.70 | 9 | 0 | 0 | 0 |
| 24/06/2026 |
8.90
|
368,100 | 8.30 | 9.10 | 8.20 | 0 | 0 | 0 |
| 23/06/2026 |
8.30
|
110,300 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 22/06/2026 |
8.50
|
76,000 | 8.90 | 9 | 8.50 | 0 | 0 | 0 |
| 19/06/2026 |
8.90
|
160,100 | 8.90 | 9.20 | 8.70 | 0 | 0 | 0 |
| 18/06/2026 |
8.90
|
179,300 | 9.50 | 9.50 | 8.80 | 0 | 0 | 0 |
| 17/06/2026 |
8.80
|
181,100 | 8.50 | 8.80 | 8.30 | 0 | 0 | 0 |
| 16/06/2026 |
8
|
164,800 | 7.40 | 8 | 7.40 | 0 | 0 | 0 |
| 15/06/2026 |
7.30
|
101,800 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
| 12/06/2026 |
7.40
|
57,600 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 11/06/2026 |
7.50
|
67,400 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
| 10/06/2026 |
7.50
|
98,400 | 7.60 | 7.70 | 7.20 | 0 | 0 | 0 |
| 09/06/2026 |
7.60
|
244,100 | 7.80 | 8.20 | 7.10 | 0 | 0 | 0 |
| 08/06/2026 |
7.80
|
176,100 | 8.30 | 8.40 | 7.70 | 0 | 0 | 0 |