| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.21 | -2.54% | 4,424,200 | 0 | 0 |
7.92
8.28
7.92
|
|
2 tháng
(2026-08-05) |
-0.28 | -3.35% | 5,644,400 | 0 | 0 |
7.92
8.36
7.92
|
|
3 tháng
(2026-07-06) |
-0.41 | -4.83% | 11,132,500 | 0 | 0 |
7.92
8.51
7.92
|
|
6 tháng
(2026-04-07) |
-0.23 | -2.77% | 25,965,900 | 0 | 0 |
7.92
8.63
7.92
|
|
12 tháng
(2025-10-09) |
-0.09 | -1.10% | 53,592,900 | 0 | 0 |
7.92
8.63
7.92
|
|
24 tháng
(2024-10-14) |
2.50 | 44.88% | 125,551,800 | 0 | 0 |
5.38
8.63
7.92
|
|
36 tháng
(2023-10-20) |
2.40 | 42.25% | 206,101,900 | 0 | 0 |
4.27
8.63
7.92
|
|
60 tháng
(2021-11-01) |
-1.41 | -14.88% | 416,396,700 | 0 | 0 |
2.38
13.27
7.92
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/10/2026 |
7.83
|
14,900 | 7.80 | 7.92 | 7.80 | 0 | 700 | 0 |
| 26/10/2026 |
7.92
|
52,000 | 7.90 | 7.94 | 7.80 | 700 | 0 | 0 |
| 23/10/2026 |
7.94
|
154,700 | 7.81 | 7.95 | 7.81 | 0 | 0 | 0 |
| 22/10/2026 |
7.89
|
212,900 | 7.99 | 7.99 | 7.83 | 700 | 0 | 0 |
| 21/10/2026 |
7.99
|
131,600 | 7.98 | 7.99 | 7.94 | 0 | 0 | 0 |
| 20/10/2026 |
7.98
|
226,700 | 7.92 | 7.98 | 7.85 | 0 | 0 | 0 |
| 19/10/2026 |
7.91
|
624,600 | 7.85 | 8 | 7.84 | 0 | 0 | 0 |
| 16/10/2026 |
8.23
|
80,200 | 8.20 | 8.25 | 8.15 | 0 | 0 | 0 |
| 15/10/2026 |
8.20
|
105,500 | 8.20 | 8.20 | 8.16 | 0 | 0 | 0 |
| 14/10/2026 |
8.23
|
244,100 | 8.12 | 8.26 | 8.01 | 0 | 0 | 0 |
| 13/10/2026 |
8.12
|
170,500 | 8 | 8.25 | 8 | 0 | 0 | 0 |
| 12/10/2026 |
8.15
|
71,300 | 8.15 | 8.15 | 7.96 | 600 | 0 | 0 |
| 09/10/2026 |
8.15
|
54,700 | 8.19 | 8.19 | 8 | 0 | 0 | 0 |
| 08/10/2026 |
8.19
|
214,000 | 8 | 8.20 | 7.98 | 0 | 0 | 0 |
| 07/10/2026 |
8.04
|
2,700 | 8.05 | 8.05 | 8 | 0 | 0 | 0 |
| 06/10/2026 |
8.05
|
302,800 | 8.06 | 8.06 | 8.03 | 0 | 0 | 0 |
| 05/10/2026 |
8.06
|
352,800 | 7.96 | 8.07 | 7.90 | 0 | 0 | 0 |
| 02/10/2026 |
8.07
|
2,400 | 8.08 | 8.08 | 8.04 | 0 | 0 | 0 |
| 01/10/2026 |
8.08
|
39,400 | 8.07 | 8.08 | 7.80 | 0 | 0 | 0 |
| 30/09/2026 |
8.07
|
12,600 | 8 | 8.07 | 8 | 0 | 0 | 0 |
| 29/09/2026 |
8.04
|
134,200 | 8 | 8.04 | 7.70 | 0 | 0 | 0 |
| 28/09/2026 |
8
|
300,500 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 25/09/2026 |
8.10
|
16,000 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 24/09/2026 |
8.10
|
20,900 | 8.15 | 8.15 | 7.81 | 0 | 0 | 0 |
| 23/09/2026 |
8.15
|
48,100 | 8.18 | 8.18 | 8.15 | 0 | 0 | 0 |
| 22/09/2026 |
8.18
|
730,900 | 7.66 | 8.19 | 7.66 | 0 | 0 | 0 |
| 21/09/2026 |
8.19
|
202,000 | 8.17 | 8.20 | 8.17 | 0 | 0 | 0 |
| 18/09/2026 |
8.17
|
1,700 | 8.17 | 8.17 | 8.15 | 0 | 0 | 0 |
| 17/09/2026 |
8.17
|
453,400 | 8.16 | 8.17 | 8.12 | 0 | 0 | 0 |
| 16/09/2026 |
8.17
|
7,400 | 8.19 | 8.19 | 8.10 | 0 | 0 | 0 |
| 15/09/2026 |
8.16
|
11,100 | 8.19 | 8.19 | 8.16 | 0 | 0 | 0 |
| 14/09/2026 |
8.19
|
137,800 | 8.20 | 8.20 | 8.15 | 0 | 0 | 0 |
| 11/09/2026 |
8.20
|
2,132,900 | 8.23 | 8.23 | 8.15 | 0 | 0 | 0 |
| 10/09/2026 |
8.23
|
28,800 | 8.25 | 8.25 | 8.16 | 0 | 0 | 0 |
| 09/09/2026 |
8.25
|
59,000 | 8.21 | 8.27 | 8.10 | 0 | 0 | 0 |
| 08/09/2026 |
8.28
|
28,300 | 8.28 | 8.28 | 8.25 | 0 | 0 | 0 |
| 07/09/2026 |
8.28
|
30,800 | 8.25 | 8.28 | 8.23 | 0 | 0 | 0 |
| 04/09/2026 |
8.28
|
26,000 | 8.28 | 8.28 | 8.10 | 0 | 0 | 0 |
| 03/09/2026 |
8.28
|
26,300 | 8.28 | 8.28 | 8.20 | 0 | 0 | 0 |
| 28/08/2026 |
8.28
|
60,800 | 7.85 | 8.30 | 7.85 | 0 | 0 | 0 |
| 27/08/2026 |
8.30
|
13,400 | 8.30 | 8.30 | 8.25 | 0 | 0 | 0 |
| 26/08/2026 |
8.30
|
21,100 | 8.30 | 8.30 | 8.23 | 0 | 0 | 0 |
| 25/08/2026 |
8.31
|
93,300 | 8.31 | 8.32 | 8.30 | 0 | 0 | 0 |
| 24/08/2026 |
8.31
|
79,800 | 8.32 | 8.33 | 8.31 | 0 | 0 | 0 |
| 21/08/2026 |
8.34
|
21,700 | 8.35 | 8.35 | 8.33 | 0 | 0 | 0 |
| 20/08/2026 |
8.35
|
10,500 | 8.35 | 8.35 | 8.30 | 0 | 0 | 0 |
| 19/08/2026 |
8.35
|
36,100 | 8.35 | 8.35 | 8.30 | 0 | 0 | 0 |
| 18/08/2026 |
8.35
|
100,900 | 8.34 | 8.36 | 8.33 | 0 | 0 | 0 |
| 17/08/2026 |
8.35
|
11,500 | 8.35 | 8.35 | 8.32 | 0 | 0 | 0 |
| 14/08/2026 |
8.35
|
68,400 | 8.32 | 8.35 | 8.30 | 0 | 0 | 0 |
| 13/08/2026 |
8.33
|
59,200 | 8.32 | 8.33 | 8.30 | 0 | 0 | 0 |
| 12/08/2026 |
8.35
|
83,100 | 8.36 | 8.36 | 8.34 | 0 | 0 | 0 |
| 11/08/2026 |
8.36
|
86,100 | 8.31 | 8.36 | 8.30 | 0 | 0 | 0 |
| 10/08/2026 |
8.36
|
126,200 | 8.32 | 8.36 | 8.32 | 0 | 0 | 0 |
| 07/08/2026 |
8.35
|
133,900 | 8.35 | 8.35 | 8.32 | 0 | 0 | 0 |
| 06/08/2026 |
8.35
|
47,100 | 8.32 | 8.35 | 8.30 | 0 | 0 | 0 |
| 05/08/2026 |
8.35
|
140,800 | 8.30 | 8.35 | 8.26 | 0 | 0 | 0 |
| 04/08/2026 |
8.35
|
144,900 | 8.33 | 8.35 | 8.31 | 0 | 0 | 0 |
| 03/08/2026 |
8.35
|
142,500 | 8.35 | 8.37 | 8.30 | 0 | 0 | 0 |
| 31/07/2026 |
8.38
|
155,700 | 8.35 | 8.38 | 8.28 | 0 | 0 | 0 |
| 30/07/2026 |
8.37
|
131,000 | 8.34 | 8.38 | 8.31 | 0 | 0 | 0 |
| 29/07/2026 |
8.38
|
487,100 | 8.35 | 8.38 | 8.35 | 0 | 0 | 0 |
| 28/07/2026 |
8.38
|
146,100 | 8.31 | 8.39 | 8.10 | 0 | 0 | 0 |
| 27/07/2026 |
8.40
|
57,300 | 8.40 | 8.40 | 8.36 | 0 | 0 | 0 |
| 24/07/2026 |
8.41
|
117,900 | 8.41 | 8.41 | 8.39 | 0 | 0 | 0 |
| 23/07/2026 |
8.41
|
58,400 | 8.40 | 8.41 | 8.30 | 0 | 0 | 0 |
| 22/07/2026 |
8.40
|
63,300 | 8.40 | 8.40 | 8.35 | 0 | 0 | 0 |
| 21/07/2026 |
8.40
|
515,400 | 8.40 | 8.43 | 8.39 | 0 | 0 | 0 |
| 20/07/2026 |
8.40
|
99,600 | 8.41 | 8.41 | 8.35 | 0 | 0 | 0 |
| 17/07/2026 |
8.42
|
140,200 | 8.40 | 8.43 | 8.38 | 0 | 0 | 0 |
| 16/07/2026 |
8.43
|
185,600 | 8.40 | 8.43 | 8.39 | 0 | 0 | 0 |
| 15/07/2026 |
8.43
|
1,060,200 | 8.43 | 8.44 | 8.39 | 0 | 0 | 0 |
| 14/07/2026 |
8.44
|
73,000 | 8.44 | 8.44 | 8.38 | 0 | 0 | 0 |
| 13/07/2026 |
8.44
|
1,338,000 | 8.48 | 8.48 | 8.41 | 0 | 0 | 0 |
| 10/07/2026 |
8.48
|
114,800 | 8.49 | 8.50 | 8.45 | 0 | 0 | 0 |
| 09/07/2026 |
8.49
|
96,900 | 8.51 | 8.51 | 8.45 | 0 | 0 | 0 |
| 08/07/2026 |
8.51
|
139,100 | 8.50 | 8.52 | 8.46 | 0 | 0 | 0 |
| 07/07/2026 |
8.50
|
111,100 | 8.50 | 8.50 | 8.48 | 0 | 0 | 0 |
| 06/07/2026 |
8.48
|
110,000 | 8.50 | 8.51 | 8.48 | 0 | 0 | 0 |
| 03/07/2026 |
8.50
|
201,100 | 8.49 | 8.52 | 8.46 | 0 | 0 | 0 |
| 02/07/2026 |
8.50
|
97,100 | 8.52 | 8.53 | 8.40 | 0 | 0 | 0 |
| 01/07/2026 |
8.52
|
147,900 | 8.48 | 8.54 | 8.40 | 0 | 0 | 0 |
| 30/06/2026 |
8.52
|
324,900 | 8.46 | 8.52 | 8.45 | 0 | 0 | 0 |
| 29/06/2026 |
8.50
|
202,500 | 8.47 | 8.50 | 8.44 | 0 | 0 | 0 |
| 26/06/2026 |
8.47
|
152,000 | 8.52 | 8.54 | 8.47 | 0 | 0 | 0 |
| 25/06/2026 |
8.52
|
164,800 | 8.56 | 8.58 | 8.52 | 0 | 0 | 0 |
| 24/06/2026 |
8.58
|
222,700 | 8.60 | 8.61 | 8.55 | 0 | 0 | 0 |
| 23/06/2026 |
8.62
|
883,600 | 8.55 | 8.65 | 8.52 | 0 | 0 | 0 |
| 22/06/2026 |
8.56
|
156,200 | 8.55 | 8.58 | 8.50 | 0 | 0 | 0 |
| 19/06/2026 |
8.55
|
117,500 | 8.52 | 8.55 | 8.51 | 0 | 0 | 0 |
| 18/06/2026 |
8.55
|
136,600 | 8.55 | 8.56 | 8.51 | 0 | 0 | 0 |
| 17/06/2026 |
8.55
|
187,100 | 8.52 | 8.55 | 8.50 | 0 | 0 | 0 |
| 16/06/2026 |
8.54
|
149,700 | 8.51 | 8.56 | 8.50 | 0 | 0 | 0 |
| 15/06/2026 |
8.52
|
142,100 | 8.52 | 8.54 | 8.52 | 0 | 0 | 0 |
| 12/06/2026 |
8.52
|
161,400 | 8.50 | 8.55 | 8.50 | 0 | 0 | 0 |
| 11/06/2026 |
8.52
|
178,900 | 8.48 | 8.52 | 8.48 | 0 | 0 | 0 |
| 10/06/2026 |
8.52
|
222,400 | 8.52 | 8.52 | 8.46 | 0 | 0 | 0 |
| 09/06/2026 |
8.52
|
252,700 | 8.47 | 8.54 | 8.46 | 0 | 0 | 0 |
| 08/06/2026 |
8.50
|
189,100 | 8.55 | 8.58 | 8.50 | 0 | 0 | 0 |
| 05/06/2026 |
8.58
|
229,600 | 8.55 | 8.58 | 8.50 | 0 | 0 | 0 |
| 04/06/2026 |
8.55
|
151,600 | 8.55 | 8.57 | 8.52 | 0 | 0 | 0 |