| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
-0.02 | -0.30% | 8,943,100 | 108,200 | 0.7 |
6.40
9.70
6.60
|
|
2 tháng
(2026-07-20) |
-0.02 | -0.30% | 15,756,900 | 219,600 | 1.4 |
6.40
9.70
6.60
|
|
3 tháng
(2026-06-18) |
-0.02 | -0.30% | 23,905,700 | 335,500 | 2.2 |
6.40
9.70
6.60
|
|
6 tháng
(2026-03-20) |
-0.02 | -0.30% | 46,203,700 | 597,300 | 3.9 |
6.40
9.70
6.60
|
|
12 tháng
(2025-09-22) |
-0.02 | -0.30% | 108,397,400 | 585,400 | 0.3 |
6.40
12.75
6.60
|
|
24 tháng
(2024-09-26) |
-0.02 | -0.30% | 251,515,500 | 2,820,010 | 17.2 |
6.40
15.85
6.60
|
|
36 tháng
(2023-10-02) |
-6.08 | -47.87% | 393,403,100 | 4,210,490 | 28.4 |
6.40
21.65
6.60
|
|
60 tháng
(2021-10-12) |
-17.53 | -72.59% | 607,805,800 | 5,019,571 | 35.6 |
6.40
54.65
6.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2026 |
6.72
|
644,700 | 6.65 | 6.72 | 6.51 | 0 | 0 | 0 |
| 16/09/2026 |
6.60
|
233,600 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0.0 |
| 15/09/2026 |
6.62
|
188,800 | 6.75 | 6.75 | 6.60 | 9,100 | 0 | 0.1 |
| 14/09/2026 |
6.64
|
413,100 | 6.65 | 6.65 | 6.50 | 7,400 | 0 | 0.0 |
| 11/09/2026 |
6.65
|
712,500 | 6.65 | 6.65 | 6.60 | 11,900 | 1,300 | 0.1 |
| 10/09/2026 |
6.65
|
377,900 | 6.87 | 6.87 | 6.44 | 15,200 | 14,000 | 0.0 |
| 09/09/2026 |
9.70
|
1,078,200 | 9.71 | 9.92 | 9.70 | 4,200 | 14,500 | -0.1 |
| 08/09/2026 |
9.76
|
594,300 | 9.67 | 9.90 | 9.60 | 200 | 3,000 | -0.0 |
| 07/09/2026 |
9.67
|
713,100 | 9.28 | 9.70 | 9.28 | 13,400 | 200 | 0.1 |
| 04/09/2026 |
9.31
|
568,200 | 9.29 | 9.50 | 9.20 | 200 | 0 | 0.0 |
| 03/09/2026 |
9.29
|
415,000 | 9.16 | 9.36 | 9.16 | 8,400 | 300 | 0.1 |
| 02/09/2026 |
7.56
|
73,700 | 7.67 | 7.69 | 7.56 | 0 | 0 | 0 |
| 01/09/2026 |
8.15
|
325,400 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 31/08/2026 |
6.64
|
413,100 | 6.65 | 6.65 | 6.50 | 7,400 | 0 | 0.0 |
| 28/08/2026 |
9.30
|
221,300 | 9.30 | 9.41 | 9.26 | 200 | 5,300 | -0.0 |
| 27/08/2026 |
9.30
|
676,100 | 9.06 | 9.32 | 8.95 | 4,600 | 2,700 | 0.0 |
| 26/08/2026 |
8.93
|
551,700 | 9 | 9.10 | 8.88 | 4,400 | 2,000 | 0.0 |
| 25/08/2026 |
8.89
|
679,400 | 9 | 9 | 8.45 | 3,500 | 600 | 0.0 |
| 24/08/2026 |
8.89
|
543,100 | 8.84 | 9.07 | 8.80 | 2,500 | 8,300 | -0.1 |
| 21/08/2026 |
8.80
|
657,600 | 8.40 | 8.80 | 8.40 | 2,700 | 700 | 0.0 |
| 20/08/2026 |
8.40
|
404,800 | 8.15 | 8.45 | 8.15 | 600 | 1,900 | -0.0 |
| 19/08/2026 |
8.15
|
386,200 | 8.15 | 8.40 | 8.15 | 0 | 100 | -0.0 |
| 18/08/2026 |
8.15
|
356,200 | 8.01 | 8.21 | 8.01 | 0 | 200 | -0.0 |
| 17/08/2026 |
7.99
|
278,900 | 7.58 | 8.05 | 7.58 | 4,800 | 0 | 0.0 |
| 14/08/2026 |
7.61
|
86,500 | 7.52 | 7.88 | 7.52 | 700 | 5,000 | -0.0 |
| 13/08/2026 |
7.78
|
119,100 | 7.98 | 7.98 | 7.60 | 0 | 200 | -0.0 |
| 12/08/2026 |
7.85
|
417,300 | 7.34 | 7.85 | 7.34 | 0 | 200 | -0.0 |
| 11/08/2026 |
7.44
|
130,500 | 7.46 | 7.55 | 7.30 | 0 | 200 | -0.0 |
| 10/08/2026 |
7.46
|
228,600 | 7.27 | 7.49 | 7.27 | 0 | 0 | 0 |
| 07/08/2026 |
7.27
|
272,200 | 7.15 | 7.31 | 7.13 | 0 | 1,300 | -0.0 |
| 06/08/2026 |
7.15
|
227,700 | 7.10 | 7.20 | 7.01 | 0 | 0 | 0 |
| 05/08/2026 |
7.11
|
113,900 | 7.08 | 7.20 | 7.05 | 0 | 0 | 0 |
| 04/08/2026 |
7.03
|
143,500 | 6.93 | 7.10 | 6.78 | 0 | 600 | -0.0 |
| 03/08/2026 |
6.94
|
65,500 | 6.86 | 7 | 6.76 | 0 | 500 | -0.0 |
| 31/07/2026 |
6.86
|
127,600 | 6.79 | 6.89 | 6.57 | 0 | 0 | 0 |
| 30/07/2026 |
6.60
|
205,700 | 6.43 | 6.80 | 6.43 | 11,400 | 0 | 0.1 |
| 29/07/2026 |
6.43
|
78,200 | 6.46 | 6.50 | 6.42 | 0 | 5,500 | -0.0 |
| 28/07/2026 |
6.46
|
66,400 | 6.44 | 6.70 | 6.44 | 0 | 0 | 0 |
| 27/07/2026 |
6.60
|
105,600 | 6.55 | 6.71 | 6.55 | 0 | 3,700 | -0.0 |
| 24/07/2026 |
6.71
|
21,100 | 6.71 | 6.80 | 6.56 | 0 | 2,500 | -0.0 |
| 23/07/2026 |
6.71
|
57,600 | 6.74 | 6.88 | 6.68 | 0 | 1,000 | -0.0 |
| 22/07/2026 |
6.74
|
88,300 | 6.73 | 6.80 | 6.68 | 0 | 0 | 0 |
| 21/07/2026 |
6.75
|
115,000 | 6.99 | 7 | 6.71 | 0 | 0 | 0 |
| 20/07/2026 |
6.71
|
142,200 | 7.27 | 7.27 | 6.71 | 0 | 100 | -0.0 |
| 17/07/2026 |
6.99
|
49,900 | 6.90 | 6.99 | 6.84 | 0 | 0 | 0 |
| 16/07/2026 |
6.97
|
236,600 | 6.81 | 6.98 | 6.81 | 10,100 | 2,100 | 0.1 |
| 15/07/2026 |
6.80
|
72,100 | 6.85 | 6.89 | 6.80 | 0 | 200 | -0.0 |
| 14/07/2026 |
6.84
|
86,000 | 7 | 7 | 6.84 | 2,600 | 1,400 | 0.0 |
| 13/07/2026 |
6.85
|
92,200 | 6.91 | 6.99 | 6.85 | 900 | 4,000 | -0.0 |
| 10/07/2026 |
7
|
53,400 | 6.89 | 7.13 | 6.80 | 1,400 | 2,700 | -0.0 |
| 09/07/2026 |
6.89
|
43,000 | 6.91 | 6.95 | 6.87 | 0 | 3,600 | -0.0 |
| 08/07/2026 |
6.90
|
65,500 | 7.01 | 7.01 | 6.90 | 0 | 1,900 | -0.0 |
| 07/07/2026 |
6.95
|
39,200 | 7.12 | 7.12 | 6.95 | 1,700 | 2,300 | -0.0 |
| 06/07/2026 |
7.13
|
62,600 | 7.24 | 7.24 | 6.96 | 0 | 14,400 | -0.1 |
| 03/07/2026 |
7.09
|
79,900 | 7.04 | 7.15 | 7 | 200 | 4,200 | -0.0 |
| 02/07/2026 |
7.15
|
62,100 | 7.28 | 7.28 | 7.15 | 1,600 | 2,100 | -0.0 |
| 01/07/2026 |
7.15
|
105,300 | 7.08 | 7.35 | 7.08 | 5,800 | 1,000 | 0.0 |
| 30/06/2026 |
7.07
|
40,100 | 7.10 | 7.13 | 7.06 | 600 | 0 | 0.0 |
| 29/06/2026 |
7.06
|
53,300 | 7.10 | 7.15 | 7.05 | 10,000 | 0 | 0.1 |
| 26/06/2026 |
7.10
|
112,700 | 7 | 7.16 | 7 | 7,300 | 0 | 0.1 |
| 25/06/2026 |
7
|
171,700 | 6.98 | 7.10 | 6.90 | 18,400 | 1,700 | 0.1 |
| 24/06/2026 |
6.88
|
175,000 | 6.76 | 6.90 | 6.70 | 1,600 | 19,600 | -0.1 |
| 23/06/2026 |
6.80
|
155,700 | 6.95 | 6.95 | 6.70 | 1,100 | 13,700 | -0.1 |
| 22/06/2026 |
6.95
|
292,000 | 7 | 7.10 | 6.70 | 1,900 | 6,700 | -0.0 |
| 19/06/2026 |
7.14
|
87,600 | 7.15 | 7.27 | 7 | 3,800 | 600 | 0.0 |
| 18/06/2026 |
7.15
|
50,700 | 7.13 | 7.17 | 7.09 | 200 | 1,300 | -0.0 |
| 17/06/2026 |
7.15
|
79,600 | 7.16 | 7.23 | 7.12 | 900 | 4,300 | -0.0 |
| 16/06/2026 |
7.15
|
44,900 | 7.16 | 7.16 | 7.08 | 12,600 | 0 | 0.1 |
| 15/06/2026 |
7.15
|
71,700 | 7.10 | 7.21 | 7.10 | 4,600 | 0 | 0.0 |
| 12/06/2026 |
7.15
|
143,900 | 7.17 | 7.25 | 6.70 | 5,100 | 11,900 | -0.0 |
| 11/06/2026 |
7.17
|
127,100 | 7.19 | 7.34 | 7.10 | 0 | 5,500 | -0.0 |
| 10/06/2026 |
7.19
|
118,800 | 7.40 | 7.40 | 7.12 | 0 | 400 | -0.0 |
| 09/06/2026 |
7.15
|
126,700 | 7.12 | 7.29 | 7.10 | 0 | 1,200 | -0.0 |
| 08/06/2026 |
7.15
|
42,500 | 7.38 | 7.38 | 7.10 | 2,400 | 1,700 | 0.0 |
| 05/06/2026 |
7.35
|
157,200 | 7.13 | 7.45 | 7.10 | 400 | 100 | 0.0 |
| 04/06/2026 |
7.11
|
155,400 | 7.26 | 7.26 | 7.10 | 100 | 6,300 | -0.0 |
| 03/06/2026 |
7.30
|
169,200 | 7.50 | 7.50 | 7.15 | 3,000 | 100 | 0.0 |
| 02/06/2026 |
7.34
|
136,900 | 7.53 | 7.61 | 7.34 | 1,600 | 1,800 | -0.0 |
| 01/06/2026 |
7.53
|
58,300 | 7.48 | 7.74 | 7.48 | 3,100 | 1,100 | 0.0 |
| 29/05/2026 |
7.47
|
72,100 | 7.57 | 7.57 | 7.46 | 100 | 700 | -0.0 |
| 28/05/2026 |
7.53
|
63,500 | 7.70 | 7.70 | 7.53 | 0 | 6,600 | -0.1 |
| 27/05/2026 |
7.60
|
68,000 | 7.60 | 7.75 | 7.56 | 0 | 6,200 | -0.0 |
| 26/05/2026 |
7.68
|
67,700 | 7.55 | 7.72 | 7.54 | 0 | 3,400 | -0.0 |
| 25/05/2026 |
7.55
|
41,400 | 7.46 | 7.78 | 7.46 | 3,300 | 2,100 | 0.0 |
| 22/05/2026 |
7.43
|
103,700 | 7.62 | 7.86 | 7.43 | 5,800 | 300 | 0.0 |
| 21/05/2026 |
7.62
|
158,500 | 7.57 | 7.89 | 7.52 | 200 | 2,100 | -0.0 |
| 20/05/2026 |
7.52
|
242,200 | 8.05 | 8.05 | 7.52 | 14,500 | 14,600 | -0.0 |
| 19/05/2026 |
8.05
|
120,900 | 8.04 | 8.25 | 8.04 | 300 | 4,800 | -0.0 |
| 18/05/2026 |
8.05
|
167,700 | 8.25 | 8.30 | 8.04 | 7,500 | 19,900 | -0.1 |
| 15/05/2026 |
8.20
|
155,800 | 8.10 | 8.22 | 8 | 5,000 | 5,800 | -0.0 |
| 14/05/2026 |
8.01
|
69,300 | 8 | 8.06 | 7.94 | 2,500 | 2,700 | -0.0 |
| 13/05/2026 |
8.04
|
51,500 | 8.05 | 8.07 | 8 | 2,100 | 4,100 | -0.0 |
| 12/05/2026 |
8.05
|
138,900 | 8 | 8.19 | 7.94 | 12,200 | 2,000 | 0.1 |
| 11/05/2026 |
7.94
|
133,700 | 8 | 8.03 | 7.85 | 0 | 10,100 | -0.1 |
| 08/05/2026 |
8
|
160,300 | 8.20 | 8.20 | 7.93 | 1,700 | 14,800 | -0.1 |
| 07/05/2026 |
8.11
|
176,100 | 8.18 | 8.19 | 8.10 | 2,100 | 5,500 | -0.0 |
| 06/05/2026 |
8.16
|
161,500 | 8.34 | 8.34 | 8.01 | 17,200 | 15,100 | 0.0 |
| 05/05/2026 |
8.20
|
274,300 | 7.76 | 8.30 | 7.76 | 9,500 | 200 | 0.1 |
| 04/05/2026 |
8.12
|
529,200 | 8.69 | 8.69 | 8.12 | 21,100 | 1,800 | 0.2 |
| 01/05/2026 |
8.55
|
173,200 | 8.72 | 8.80 | 8.55 | 0 | 5,600 | -0.0 |
| 30/04/2026 |
6.64
|
413,100 | 6.65 | 6.65 | 6.50 | 7,400 | 0 | 0.0 |