| 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) |
0.30 | 3.90% | 71,600 | 0 | 0 |
7
10.10
8
|
|
2 tháng
(2026-07-20) |
0.30 | 3.90% | 113,700 | 0 | 0 |
7
10.10
8
|
|
3 tháng
(2026-06-18) |
0.30 | 3.90% | 138,200 | 0 | 0 |
7
10.10
8
|
|
6 tháng
(2026-03-20) |
0.30 | 3.90% | 249,300 | 0 | 0 |
7
10.10
8
|
|
12 tháng
(2025-09-22) |
0.82 | 11.45% | 554,395 | 0 | 0 |
7
12.20
8
|
|
24 tháng
(2024-09-26) |
1.25 | 18.47% | 1,025,704 | 0 | 0 |
6.75
12.96
8
|
|
36 tháng
(2023-10-02) |
-1.70 | -17.49% | 1,490,914 | 0 | 0 |
6.75
12.96
8
|
|
60 tháng
(2021-10-12) |
-2.64 | -24.85% | 6,516,428 | 1,500 | 0.0 |
6.33
12.96
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2026 |
7.50
|
1,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 16/09/2026 |
8
|
1,100 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 15/09/2026 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 14/09/2026 |
7.70
|
1,000 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 11/09/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 10/09/2026 |
8.10
|
200 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 09/09/2026 |
8
|
12,700 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 08/09/2026 |
7.80
|
2,300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 07/09/2026 |
8
|
500 | 8 | 8 | 8 | 0 | 0 | 0 |
| 04/09/2026 |
8
|
300 | 8 | 8 | 8 | 0 | 0 | 0 |
| 03/09/2026 |
7.60
|
2,100 | 8.20 | 8.20 | 7.60 | 0 | 0 | 0 |
| 02/09/2026 |
8.90
|
5,000 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 01/09/2026 |
10.10
|
15,100 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 31/08/2026 |
7.70
|
1,000 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 28/08/2026 |
8
|
9,200 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 27/08/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 26/08/2026 |
7.80
|
300 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 25/08/2026 |
7.50
|
4,100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 24/08/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 21/08/2026 |
7.60
|
500 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 20/08/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 19/08/2026 |
7.60
|
1,500 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 18/08/2026 |
7.70
|
500 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 17/08/2026 |
7.80
|
1,300 | 7.60 | 7.80 | 7.10 | 0 | 0 | 0 |
| 14/08/2026 |
8.10
|
300 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 13/08/2026 |
8
|
1,800 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 12/08/2026 |
7.70
|
1,600 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 11/08/2026 |
7.40
|
200 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 10/08/2026 |
7
|
7,100 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
| 07/08/2026 |
7.80
|
1,100 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 06/08/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 05/08/2026 |
7.50
|
3,200 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 04/08/2026 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 03/08/2026 |
7.40
|
200 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 31/07/2026 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 30/07/2026 |
7.30
|
5,100 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 29/07/2026 |
7.40
|
1,300 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 28/07/2026 |
7.40
|
200 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 27/07/2026 |
7.40
|
2,100 | 7.20 | 7.40 | 6.80 | 0 | 0 | 0 |
| 24/07/2026 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 23/07/2026 |
7.10
|
300 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 22/07/2026 |
7.20
|
200 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 21/07/2026 |
7.50
|
300 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 20/07/2026 |
7.30
|
1,000 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 17/07/2026 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 16/07/2026 |
7.30
|
1,500 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 15/07/2026 |
7.20
|
11,700 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 14/07/2026 |
7.70
|
300 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 13/07/2026 |
7.70
|
300 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 10/07/2026 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 09/07/2026 |
7
|
1,500 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 08/07/2026 |
7.60
|
1,200 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 07/07/2026 |
7.40
|
200 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
| 06/07/2026 |
7.50
|
400 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 03/07/2026 |
7.50
|
400 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 02/07/2026 |
9
|
2,600 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 01/07/2026 |
7.20
|
1,000 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 30/06/2026 |
7.20
|
2,200 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 29/06/2026 |
7.30
|
13,500 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 26/06/2026 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 25/06/2026 |
7
|
12,400 | 7.40 | 7.50 | 7 | 0 | 0 | 0 |
| 24/06/2026 |
7.60
|
4,200 | 7.30 | 7.60 | 7 | 0 | 0 | 0 |
| 23/06/2026 |
7.60
|
300 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 22/06/2026 |
7.60
|
2,300 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 19/06/2026 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 18/06/2026 |
7.50
|
7,900 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 17/06/2026 |
7.50
|
2,900 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 16/06/2026 |
7.80
|
4,800 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 15/06/2026 |
7.70
|
4,100 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 12/06/2026 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 11/06/2026 |
7.70
|
6,400 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 10/06/2026 |
7.80
|
1,900 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 09/06/2026 |
7.80
|
4,300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 08/06/2026 |
7.70
|
4,000 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 05/06/2026 |
7.70
|
5,100 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 04/06/2026 |
7.70
|
5,600 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 03/06/2026 |
7.80
|
11,600 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 02/06/2026 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 01/06/2026 |
7.90
|
400 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 29/05/2026 |
7.60
|
1,600 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 28/05/2026 |
7.80
|
1,300 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 27/05/2026 |
7.80
|
1,700 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 26/05/2026 |
7.90
|
800 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 25/05/2026 |
8.10
|
18,100 | 7.90 | 8.10 | 7.70 | 0 | 0 | 0 |
| 22/05/2026 |
8
|
2,500 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 21/05/2026 |
8.40
|
2,900 | 8 | 8.40 | 8 | 0 | 0 | 0 |
| 20/05/2026 |
8.10
|
7,000 | 7.80 | 8.20 | 7.80 | 0 | 0 | 0 |
| 19/05/2026 |
7.90
|
10,400 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 18/05/2026 |
8
|
1,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 15/05/2026 |
8
|
2,900 | 8.10 | 8.20 | 7.80 | 0 | 0 | 0 |
| 14/05/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 13/05/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 12/05/2026 |
8
|
500 | 8 | 8 | 8 | 0 | 0 | 0 |
| 11/05/2026 |
8
|
2,800 | 8 | 8.50 | 8 | 0 | 0 | 0 |
| 08/05/2026 |
8.50
|
200 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
| 07/05/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 06/05/2026 |
8.20
|
13,900 | 8.30 | 8.80 | 8.20 | 0 | 0 | 0 |
| 05/05/2026 |
8.10
|
500 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 04/05/2026 |
8
|
4,200 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
| 01/05/2026 |
10
|
1,000 | 10 | 10 | 10 | 0 | 0 | 0 |
| 30/04/2026 |
7.70
|
1,000 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |