| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-15) |
2.40 | 30% | 126,900 | 0 | 0 |
6.50
10.40
10.20
|
|
2 tháng
(2026-05-15) |
3 | 40.54% | 138,900 | 0 | 0 |
6.50
10.40
10.20
|
|
3 tháng
(2026-04-15) |
1.90 | 22.35% | 176,500 | 0 | 0 |
6.50
10.40
10.20
|
|
6 tháng
(2026-01-15) |
2.10 | 25.30% | 807,900 | 0 | 0 |
6.50
11
10.20
|
|
12 tháng
(2025-07-21) |
3.40 | 48.57% | 1,909,600 | -14,400 | -0.1 |
5.70
11
10.20
|
|
24 tháng
(2024-07-24) |
2.88 | 38.23% | 2,734,699 | -14,400 | -0.1 |
5.70
11
10.20
|
|
36 tháng
(2023-07-31) |
1.73 | 20% | 4,231,343 | -14,400 | -0.1 |
5.70
11
10.20
|
|
60 tháng
(2021-08-09) |
-0.07 | -0.65% | 20,878,219 | -15,520 | -0.1 |
5.70
20.45
10.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/07/2026 |
10.20
|
3,100 | 9.50 | 10.20 | 9.50 | 0 | 0 | 0 |
| 13/07/2026 |
10.40
|
22,300 | 9.90 | 10.40 | 9.90 | 0 | 0 | 0 |
| 10/07/2026 |
9.80
|
9,700 | 9.50 | 9.90 | 9.50 | 0 | 0 | 0 |
| 09/07/2026 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 08/07/2026 |
9.80
|
29,700 | 9 | 9.80 | 9 | 0 | 0 | 0 |
| 07/07/2026 |
8.80
|
4,000 | 8.40 | 8.80 | 8.40 | 0 | 0 | 0 |
| 06/07/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 03/07/2026 |
8.30
|
2,300 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 02/07/2026 |
7.80
|
300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 01/07/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 30/06/2026 |
7.80
|
200 | 7.40 | 7.80 | 7.40 | 0 | 0 | 0 |
| 29/06/2026 |
7.70
|
11,900 | 7.20 | 7.80 | 7 | 0 | 0 | 0 |
| 26/06/2026 |
7
|
1,000 | 7 | 7 | 7 | 0 | 0 | 0 |
| 25/06/2026 |
7
|
12,500 | 6.50 | 7 | 6.50 | 0 | 0 | 0 |
| 24/06/2026 |
6.50
|
200 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 23/06/2026 |
6.50
|
19,900 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 22/06/2026 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 19/06/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 18/06/2026 |
6.90
|
11,000 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 17/06/2026 |
7
|
300 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 16/06/2026 |
7
|
1,400 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 15/06/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 12/06/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 11/06/2026 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 10/06/2026 |
8
|
4,100 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 09/06/2026 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 08/06/2026 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 05/06/2026 |
7
|
1,700 | 7 | 7 | 7 | 0 | 0 | 0 |
| 04/06/2026 |
6.90
|
300 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 03/06/2026 |
7.40
|
600 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| 02/06/2026 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 01/06/2026 |
7.10
|
300 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 29/05/2026 |
7
|
200 | 7 | 7 | 7 | 0 | 0 | 0 |
| 28/05/2026 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 27/05/2026 |
7.10
|
900 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 26/05/2026 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 25/05/2026 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 22/05/2026 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 21/05/2026 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 20/05/2026 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 19/05/2026 |
7.40
|
500 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 18/05/2026 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 15/05/2026 |
7.40
|
2,900 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 14/05/2026 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 13/05/2026 |
7.50
|
700 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 12/05/2026 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 11/05/2026 |
7.50
|
400 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 08/05/2026 |
7.40
|
500 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 07/05/2026 |
7.40
|
1,300 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 06/05/2026 |
7.40
|
400 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 05/05/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 04/05/2026 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 29/04/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 28/04/2026 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 24/04/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 23/04/2026 |
7.80
|
700 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 22/04/2026 |
8
|
600 | 8 | 8 | 8 | 0 | 0 | 0 |
| 21/04/2026 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 20/04/2026 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 17/04/2026 |
8
|
1,100 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 16/04/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 15/04/2026 |
8.50
|
31,400 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 14/04/2026 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 13/04/2026 |
8.10
|
1,300 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 10/04/2026 |
8
|
3,100 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
| 09/04/2026 |
8.60
|
200 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 08/04/2026 |
8.70
|
300 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
| 07/04/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 06/04/2026 |
9
|
3,000 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 03/04/2026 |
9
|
500 | 8.60 | 9 | 8.60 | 0 | 0 | 0 |
| 02/04/2026 |
8.60
|
4,700 | 9.40 | 9.40 | 8.50 | 0 | 0 | 0 |
| 01/04/2026 |
9
|
4,300 | 9.80 | 10 | 9 | 0 | 0 | 0 |
| 31/03/2026 |
10
|
1,200 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 30/03/2026 |
10.60
|
3,500 | 11 | 11 | 10.50 | 0 | 0 | 0 |
| 27/03/2026 |
11
|
20,700 | 10.80 | 11.20 | 10.60 | 0 | 0 | 0 |
| 26/03/2026 |
10.50
|
10,200 | 10.30 | 10.50 | 10.20 | 0 | 0 | 0 |
| 25/03/2026 |
10.80
|
6,000 | 10.30 | 10.80 | 10.30 | 0 | 0 | 0 |
| 24/03/2026 |
10.80
|
31,900 | 10.40 | 10.80 | 8.40 | 0 | 0 | 0 |
| 23/03/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 20/03/2026 |
10.40
|
13,900 | 9.60 | 10.40 | 9 | 0 | 0 | 0 |
| 19/03/2026 |
10.60
|
2,800 | 9.70 | 10.60 | 9.50 | 0 | 0 | 0 |
| 18/03/2026 |
10.50
|
1,200 | 10 | 10.50 | 10 | 0 | 0 | 0 |
| 17/03/2026 |
10.50
|
9,900 | 10 | 10.50 | 10 | 0 | 0 | 0 |
| 16/03/2026 |
10
|
12,600 | 9.50 | 10 | 9.50 | 0 | 0 | 0 |
| 13/03/2026 |
10
|
1,300 | 9.50 | 10 | 9.50 | 0 | 0 | 0 |
| 12/03/2026 |
9.90
|
5,300 | 9.60 | 9.90 | 9.60 | 0 | 0 | 0 |
| 11/03/2026 |
10
|
59,100 | 9.20 | 10 | 9.20 | 0 | 0 | 0 |
| 10/03/2026 |
9
|
20,700 | 9 | 9.50 | 9 | 0 | 0 | 0 |
| 09/03/2026 |
9
|
700 | 8.70 | 9 | 8.40 | 0 | 0 | 0 |
| 06/03/2026 |
9.50
|
2,800 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
| 05/03/2026 |
9.70
|
9,200 | 9.70 | 9.80 | 8.30 | 0 | 0 | 0 |
| 04/03/2026 |
9.70
|
18,000 | 9.50 | 9.70 | 9.30 | 0 | 0 | 0 |
| 03/03/2026 |
9.50
|
37,800 | 9.40 | 9.60 | 9.40 | 0 | 0 | 0 |
| 02/03/2026 |
9.40
|
8,200 | 9.50 | 9.60 | 9.10 | 0 | 0 | 0 |
| 27/02/2026 |
9.40
|
40,700 | 9 | 9.40 | 9 | 0 | 0 | 0 |
| 26/02/2026 |
9
|
8,400 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
| 25/02/2026 |
8.60
|
7,100 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 24/02/2026 |
8.50
|
5,100 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| 23/02/2026 |
8.50
|
3,000 | 8.40 | 8.50 | 8 | 0 | 0 | 0 |
| 13/02/2026 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |