| 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) |
0.05 | 0.67% | 819,400 | 0 | 0 |
7.03
7.60
7.38
|
|
2 tháng
(2026-07-13) |
0 | 0% | 1,019,700 | -19,666 | 0 |
7.02
8
7.38
|
|
3 tháng
(2026-06-15) |
-1.25 | -14.29% | 1,913,000 | -18,255 | 0 |
7.02
8.75
7.38
|
|
6 tháng
(2026-03-16) |
0.51 | 7.30% | 4,230,100 | -43,355 | -0.1 |
6.47
8.80
7.38
|
|
12 tháng
(2025-09-16) |
-0.79 | -9.53% | 6,037,400 | -96,055 | -0.5 |
6.47
8.80
7.38
|
|
24 tháng
(2024-09-23) |
-1.65 | -18.03% | 9,178,900 | -153,355 | -1.0 |
6.47
10
7.38
|
|
36 tháng
(2023-09-27) |
-3.05 | -28.91% | 15,975,100 | -440,490 | -3.3 |
6.47
10.55
7.38
|
|
60 tháng
(2021-10-07) |
-5.80 | -43.61% | 21,200,600 | -536,285 | -8.2 |
6.47
21
7.38
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/09/2026 |
7.38
|
6,600 | 7.43 | 7.49 | 7.37 | 0 | 0 | 0 |
| 10/09/2026 |
7.50
|
13,200 | 7.35 | 7.50 | 7.10 | 0 | 0 | 0 |
| 09/09/2026 |
7.26
|
11,100 | 7.16 | 7.50 | 7.10 | 0 | 0 | 0 |
| 08/09/2026 |
7.16
|
15,500 | 7.18 | 7.19 | 7.02 | 0 | 0 | 0 |
| 07/09/2026 |
7.13
|
608,100 | 7.34 | 7.34 | 7 | 0 | 0 | 0 |
| 04/09/2026 |
7.14
|
5,900 | 7.36 | 7.36 | 7.05 | 0 | 0 | 0 |
| 03/09/2026 |
7.14
|
6,700 | 7.29 | 7.29 | 7.06 | 0 | 0 | 0 |
| 28/08/2026 |
7.03
|
32,800 | 7.25 | 7.25 | 7.03 | 0 | 0 | 0 |
| 27/08/2026 |
7.20
|
23,100 | 7.28 | 7.28 | 7.09 | 0 | 0 | 0 |
| 26/08/2026 |
7.24
|
1,600 | 7.17 | 7.24 | 7.15 | 0 | 0 | 0 |
| 25/08/2026 |
7.30
|
22,200 | 7.37 | 7.37 | 7.11 | 0 | 0 | 0 |
| 24/08/2026 |
7.31
|
5,200 | 7.47 | 7.80 | 7.11 | 0 | 0 | 0 |
| 21/08/2026 |
7.47
|
9,200 | 7.49 | 7.71 | 7.06 | 0 | 0 | 0 |
| 20/08/2026 |
7.49
|
18,400 | 7.20 | 7.49 | 7.05 | 0 | 0 | 0 |
| 19/08/2026 |
7.54
|
7,600 | 7.49 | 7.79 | 7.01 | 0 | 0 | 0 |
| 18/08/2026 |
7.52
|
500 | 7.53 | 7.53 | 7.52 | 0 | 0 | 0 |
| 17/08/2026 |
7.38
|
17,100 | 7.67 | 7.67 | 7.07 | 0 | 0 | 0 |
| 14/08/2026 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 13/08/2026 |
7.17
|
10,400 | 7.63 | 7.67 | 7.17 | 0 | 0 | 0 |
| 12/08/2026 |
7.45
|
10,700 | 7.58 | 7.58 | 7.29 | 0 | 0 | 0 |
| 11/08/2026 |
7.37
|
7,300 | 7.21 | 7.40 | 7.16 | 0 | 0 | 0 |
| 10/08/2026 |
7.69
|
1,600 | 7.70 | 7.74 | 7.50 | 0 | 0 | 0 |
| 07/08/2026 |
7.26
|
28,000 | 7.99 | 8 | 7.26 | 0 | 18,766 | 0 |
| 06/08/2026 |
7.80
|
5,600 | 7.50 | 7.84 | 7.50 | 0 | 0 | 0 |
| 05/08/2026 |
7.98
|
5,000 | 7.57 | 7.99 | 7.44 | 0 | 0 | 0 |
| 04/08/2026 |
8
|
1,300 | 7.71 | 8.09 | 7.71 | 0 | 0 | 0 |
| 03/08/2026 |
7.71
|
11,700 | 7.99 | 8 | 7.22 | 0 | 200 | 0 |
| 31/07/2026 |
7.52
|
16,000 | 7.07 | 7.57 | 7.05 | 0 | 0 | 0 |
| 30/07/2026 |
7.58
|
6,400 | 7.98 | 8 | 6.98 | 0 | 0 | 0 |
| 29/07/2026 |
7.50
|
28,600 | 6.90 | 7.50 | 6.80 | 0 | 0 | 0 |
| 28/07/2026 |
7.31
|
5,400 | 7.45 | 7.45 | 6.90 | 0 | 0 | 0 |
| 27/07/2026 |
7.02
|
17,900 | 6.71 | 7.20 | 6.71 | 0 | 0 | 0 |
| 24/07/2026 |
7.09
|
3,200 | 7.29 | 7.29 | 7 | 0 | 0 | 0 |
| 23/07/2026 |
7.14
|
26,400 | 7.35 | 7.35 | 7.07 | 0 | 0 | 0 |
| 22/07/2026 |
7.20
|
9,100 | 7.40 | 7.40 | 7.19 | 0 | 0 | 0 |
| 21/07/2026 |
7.27
|
9,500 | 7.04 | 7.27 | 7 | 0 | 700 | 0 |
| 20/07/2026 |
7.37
|
15,200 | 7.11 | 7.54 | 7.04 | 0 | 0 | 0 |
| 17/07/2026 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 16/07/2026 |
7.56
|
400 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 15/07/2026 |
7.50
|
1,200 | 7.58 | 7.58 | 7.20 | 0 | 0 | 0 |
| 14/07/2026 |
7.50
|
300 | 7.61 | 7.61 | 7.50 | 0 | 0 | 0 |
| 13/07/2026 |
7.50
|
200 | 7.68 | 7.68 | 7.50 | 0 | 0 | 0 |
| 10/07/2026 |
7.59
|
100 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 09/07/2026 |
7.45
|
19,700 | 7.60 | 7.62 | 7.43 | 0 | 0 | 0 |
| 08/07/2026 |
7.45
|
2,000 | 7.84 | 7.84 | 7.45 | 0 | 0 | 0 |
| 07/07/2026 |
7.73
|
17,100 | 7.68 | 7.77 | 7.50 | 0 | 0 | 0 |
| 06/07/2026 |
7.77
|
27,400 | 7.79 | 7.88 | 7.60 | 0 | 0 | 0 |
| 03/07/2026 |
7.80
|
39,000 | 7.91 | 7.91 | 7.60 | 0 | 0 | 0 |
| 02/07/2026 |
7.80
|
6,500 | 7.60 | 7.90 | 7.60 | 0 | 1,088 | 0 |
| 01/07/2026 |
7.77
|
37,800 | 7.64 | 8 | 7.60 | 0 | 0 | 0 |
| 30/06/2026 |
7.97
|
40,800 | 7.64 | 7.98 | 7.60 | 500 | 0 | 0 |
| 29/06/2026 |
7.99
|
52,800 | 8.05 | 8.05 | 7.60 | 1,000 | 0 | 0 |
| 26/06/2026 |
8
|
74,300 | 7.57 | 8 | 7.50 | 600 | 1,000 | 0 |
| 25/06/2026 |
7.85
|
48,800 | 7.99 | 7.99 | 7.57 | 0 | 0 | 0 |
| 24/06/2026 |
7.90
|
71,300 | 8.10 | 8.10 | 7.72 | 300 | 0 | 0 |
| 23/06/2026 |
7.94
|
61,900 | 7.83 | 8.09 | 7.77 | 388 | 0 | 0 |
| 22/06/2026 |
8
|
83,100 | 7.83 | 8.15 | 7.79 | 1,000 | 0 | 0 |
| 19/06/2026 |
8.09
|
81,300 | 8.27 | 8.29 | 7.75 | 0 | 0 | 0 |
| 18/06/2026 |
7.90
|
103,400 | 8.05 | 8.35 | 7.86 | 0 | 289 | 0 |
| 17/06/2026 |
8.35
|
55,100 | 8.32 | 8.62 | 8.12 | 0 | 0 | 0 |
| 16/06/2026 |
8.32
|
33,600 | 8.75 | 8.80 | 8.32 | 0 | 0 | 0 |
| 15/06/2026 |
8.75
|
37,300 | 8.89 | 8.89 | 8.38 | 0 | 0 | 0 |
| 12/06/2026 |
8.80
|
49,800 | 8.60 | 8.80 | 8.35 | 200 | 0 | 0 |
| 11/06/2026 |
8.70
|
65,200 | 8.60 | 8.92 | 8.28 | 0 | 0 | 0 |
| 10/06/2026 |
8.50
|
32,200 | 8.59 | 8.60 | 8.15 | 0 | 0 | 0 |
| 09/06/2026 |
8.23
|
56,200 | 7.78 | 8.49 | 7.78 | 0 | 0 | 0 |
| 08/06/2026 |
8.10
|
86,500 | 7.81 | 8.19 | 7.75 | 0 | 0 | 0 |
| 05/06/2026 |
8
|
22,000 | 7.70 | 8.29 | 7.70 | 0 | 0 | 0 |
| 04/06/2026 |
8.08
|
90,000 | 7.63 | 8.10 | 7.61 | 0 | 0 | 0 |
| 03/06/2026 |
7.63
|
50,500 | 7.53 | 7.68 | 7.53 | 0 | 0 | 0 |
| 02/06/2026 |
7.70
|
50,900 | 7.60 | 7.70 | 7.51 | 0 | 0 | 0 |
| 01/06/2026 |
7.63
|
28,000 | 7.65 | 7.75 | 7.40 | 0 | 0 | 0 |
| 29/05/2026 |
7.69
|
35,600 | 7.40 | 7.78 | 7.37 | 0 | 0 | 0 |
| 28/05/2026 |
7.84
|
38,600 | 7.63 | 7.99 | 7.56 | 0 | 6,000 | 0 |
| 27/05/2026 |
8.10
|
39,300 | 8.01 | 8.40 | 7.90 | 0 | 0 | 0 |
| 26/05/2026 |
8.49
|
59,200 | 7.57 | 8.56 | 7.57 | 0 | 0 | 0 |
| 25/05/2026 |
8
|
15,500 | 7.90 | 8.38 | 7.58 | 0 | 0 | 0 |
| 22/05/2026 |
7.84
|
100,800 | 7.77 | 7.99 | 7.36 | 0 | 100 | 0 |
| 21/05/2026 |
7.77
|
33,700 | 7.77 | 7.77 | 7.31 | 0 | 700 | 0 |
| 20/05/2026 |
7.59
|
47,200 | 7.27 | 7.77 | 7.23 | 100 | 0 | 0 |
| 19/05/2026 |
7.76
|
31,700 | 7.90 | 8.33 | 7.39 | 700 | 300 | 0 |
| 18/05/2026 |
7.90
|
19,800 | 7.98 | 8.11 | 7.31 | 0 | 0 | 0 |
| 15/05/2026 |
7.59
|
89,800 | 7.15 | 7.60 | 6.83 | 300 | 0 | 0 |
| 14/05/2026 |
7.14
|
11,500 | 7.70 | 8.01 | 7.11 | 0 | 0 | 0 |
| 13/05/2026 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 12/05/2026 |
7.30
|
37,500 | 7.08 | 7.30 | 6.80 | 0 | 6,400 | 0 |
| 11/05/2026 |
7.08
|
10,600 | 7.09 | 7.10 | 7.03 | 0 | 300 | 0 |
| 08/05/2026 |
7.05
|
29,000 | 6.98 | 7.10 | 6.65 | 0 | 0 | 0 |
| 07/05/2026 |
6.84
|
10,400 | 7.14 | 7.30 | 6.84 | 0 | 1,900 | 0 |
| 06/05/2026 |
7.15
|
500 | 7.17 | 7.17 | 6.74 | 0 | 200 | 0 |
| 05/05/2026 |
6.90
|
14,500 | 6.91 | 7.35 | 6.89 | 0 | 0 | 0 |
| 04/05/2026 |
7.40
|
1,500 | 7.20 | 7.53 | 7.20 | 0 | 0 | 0 |
| 29/04/2026 |
7.04
|
14,400 | 6.78 | 7.04 | 6.75 | 0 | 0 | 0 |
| 28/04/2026 |
7.04
|
2,700 | 6.98 | 7.04 | 6.98 | 0 | 0 | 0 |
| 24/04/2026 |
6.98
|
3,600 | 7.02 | 7.02 | 6.80 | 0 | 0 | 0 |
| 23/04/2026 |
6.99
|
21,300 | 7.09 | 7.09 | 6.81 | 0 | 0 | 0 |
| 22/04/2026 |
6.99
|
57,400 | 7.11 | 7.41 | 6.85 | 0 | 0 | 0 |
| 21/04/2026 |
7.11
|
24,800 | 7.11 | 7.28 | 6.82 | 0 | 1,000 | 0 |
| 20/04/2026 |
7.11
|
35,400 | 6.67 | 7.28 | 6.62 | 0 | 0 | 0 |
| 17/04/2026 |
7.07
|
54,600 | 7.24 | 7.45 | 6.82 | 0 | 0 | 0 |