| 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) |
0.10 | 1.28% | 63,400 | 0 | 0 |
5.70
8.60
7.90
|
|
2 tháng
(2026-07-20) |
0.40 | 5.33% | 125,600 | 0 | 0 |
5.70
8.60
7.90
|
|
3 tháng
(2026-06-22) |
0.10 | 1.28% | 156,400 | 0 | 0 |
5.70
8.60
7.90
|
|
6 tháng
(2026-03-23) |
1.20 | 17.91% | 487,200 | 0 | 0 |
5.70
8.60
7.90
|
|
12 tháng
(2025-09-23) |
1.40 | 21.54% | 695,200 | 0 | 0 |
5.20
8.60
7.90
|
|
24 tháng
(2024-09-30) |
1.70 | 27.39% | 2,973,193 | 0 | 0 |
4.89
8.60
7.90
|
|
36 tháng
(2023-10-04) |
1.78 | 29.09% | 4,747,248 | 0 | 0 |
4.63
8.82
7.90
|
|
60 tháng
(2021-10-14) |
-1.59 | -16.78% | 31,881,863 | 0 | 0 |
4.63
26.87
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
7.90
|
9,700 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 17/09/2026 |
7.90
|
2,700 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 16/09/2026 |
7.90
|
13,300 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 15/09/2026 |
7.80
|
8,000 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 14/09/2026 |
7.70
|
200 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 11/09/2026 |
7.90
|
2,500 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
| 10/09/2026 |
7.70
|
6,500 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 09/09/2026 |
7.80
|
8,600 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| 08/09/2026 |
7.60
|
2,000 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 07/09/2026 |
7.60
|
7,000 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 04/09/2026 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 03/09/2026 |
7.50
|
5,200 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 02/09/2026 |
5.70
|
400 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 01/09/2026 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 31/08/2026 |
7.70
|
200 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 28/08/2026 |
7.80
|
1,700 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 27/08/2026 |
7.70
|
2,300 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 26/08/2026 |
7.70
|
200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 25/08/2026 |
7.70
|
1,200 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 24/08/2026 |
7.80
|
500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 21/08/2026 |
7.80
|
700 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 20/08/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 19/08/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 18/08/2026 |
7.80
|
1,200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 17/08/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 14/08/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 13/08/2026 |
7.80
|
500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 12/08/2026 |
7.80
|
1,700 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 11/08/2026 |
7.80
|
400 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 10/08/2026 |
7.70
|
4,500 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 07/08/2026 |
7.60
|
1,500 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 06/08/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 05/08/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 04/08/2026 |
7.50
|
2,100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 03/08/2026 |
7.50
|
200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 31/07/2026 |
7.60
|
200 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 30/07/2026 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 29/07/2026 |
7.10
|
2,000 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 28/07/2026 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 27/07/2026 |
7.20
|
500 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 24/07/2026 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 23/07/2026 |
7.10
|
21,400 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
| 22/07/2026 |
7.40
|
9,000 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 21/07/2026 |
7.50
|
12,500 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 20/07/2026 |
7.50
|
4,500 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 17/07/2026 |
7.70
|
1,100 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 16/07/2026 |
7.60
|
1,100 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 15/07/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 14/07/2026 |
7.60
|
400 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 13/07/2026 |
7.70
|
1,000 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 10/07/2026 |
7.70
|
1,500 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 09/07/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 08/07/2026 |
7.70
|
1,500 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 07/07/2026 |
7.70
|
900 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 06/07/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 03/07/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 02/07/2026 |
6
|
700 | 6 | 6 | 6 | 0 | 0 | 0 |
| 01/07/2026 |
7.70
|
4,900 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 30/06/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 29/06/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 26/06/2026 |
7.70
|
2,500 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 25/06/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 24/06/2026 |
7.70
|
4,200 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 23/06/2026 |
7.80
|
1,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 22/06/2026 |
7.80
|
10,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 19/06/2026 |
7.80
|
11,100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 18/06/2026 |
7.80
|
2,500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 17/06/2026 |
7.70
|
2,300 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 16/06/2026 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 15/06/2026 |
7.70
|
4,100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 12/06/2026 |
7.70
|
1,000 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 11/06/2026 |
7.80
|
1,400 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 10/06/2026 |
7.80
|
200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 09/06/2026 |
7.80
|
300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 08/06/2026 |
7.80
|
1,300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 05/06/2026 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 04/06/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 03/06/2026 |
7.80
|
800 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 02/06/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 01/06/2026 |
7.80
|
2,900 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 29/05/2026 |
7.80
|
2,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 28/05/2026 |
7.80
|
600 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 27/05/2026 |
7.70
|
1,100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 26/05/2026 |
7.80
|
18,100 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 25/05/2026 |
7.90
|
3,900 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 22/05/2026 |
7.90
|
5,800 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 21/05/2026 |
8
|
11,400 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 20/05/2026 |
7.90
|
6,000 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 19/05/2026 |
8
|
400 | 8 | 8 | 8 | 0 | 0 | 0 |
| 18/05/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 15/05/2026 |
8
|
14,300 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 14/05/2026 |
7.90
|
1,000 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 13/05/2026 |
7.90
|
4,000 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 12/05/2026 |
7.90
|
8,100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 11/05/2026 |
7.90
|
5,800 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 08/05/2026 |
7.90
|
11,900 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 07/05/2026 |
7.80
|
7,500 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 06/05/2026 |
7.80
|
10,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 05/05/2026 |
7.80
|
13,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 04/05/2026 |
7.90
|
19,700 | 7.60 | 8 | 7.60 | 0 | 0 | 0 |