| 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) |
0.11 | 1.47% | 16,883,400 | -19,614 | 0 |
6.88
7.95
7.82
|
|
2 tháng
(2026-08-05) |
-0.05 | -0.66% | 25,287,300 | -19,614 | 0 |
6.88
7.95
7.82
|
|
3 tháng
(2026-07-06) |
-1.46 | -16.17% | 40,278,500 | -19,614 | 0 |
6.88
9.05
7.82
|
|
6 tháng
(2026-04-07) |
-1.63 | -17.68% | 96,261,700 | -19,614 | 0 |
6.88
10
7.82
|
|
12 tháng
(2025-10-09) |
-5.42 | -41.73% | 286,541,200 | -19,614 | 0 |
6.88
12.99
7.82
|
|
24 tháng
(2024-10-14) |
-0.55 | -6.78% | 1,207,195,700 | -19,614 | 0 |
6.44
19.79
7.82
|
|
36 tháng
(2023-10-20) |
-0.01 | -0.12% | 1,493,260,500 | -19,614 | 0 |
6.44
19.79
7.82
|
|
60 tháng
(2021-11-01) |
-0.41 | -5.08% | 1,620,254,500 | -19,614 | 0 |
3.42
19.79
7.82
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/10/2026 |
7.80
|
493,900 | 7.87 | 7.95 | 7.75 | 14,500 | 29,800 | 0 |
| 28/10/2026 |
7.82
|
388,300 | 7.89 | 7.94 | 7.78 | 0 | 73,000 | 0 |
| 27/10/2026 |
7.82
|
622,100 | 7.87 | 7.96 | 7.78 | 100 | 166,500 | 0 |
| 26/10/2026 |
7.91
|
744,200 | 8.07 | 8.18 | 7.86 | 4,200 | 60,985 | 0 |
| 23/10/2026 |
8.07
|
1,018,300 | 8.20 | 8.29 | 8.07 | 12,500 | 100 | 0 |
| 22/10/2026 |
8.15
|
1,896,400 | 7.79 | 8.29 | 7.75 | 261,300 | 1,100 | 0 |
| 21/10/2026 |
7.75
|
796,300 | 7.60 | 7.83 | 7.60 | 60,400 | 100 | 0 |
| 20/10/2026 |
7.65
|
669,300 | 7.74 | 7.87 | 7.59 | 14,000 | 29,400 | 0 |
| 19/10/2026 |
7.79
|
633,900 | 8.05 | 8.05 | 7.78 | 3,800 | 4,600 | 0 |
| 16/10/2026 |
7.79
|
448,300 | 7.96 | 7.96 | 7.76 | 6,200 | 3,200 | 0 |
| 15/10/2026 |
7.82
|
999,900 | 7.84 | 8.18 | 7.76 | 32,400 | 27,700 | 0 |
| 14/10/2026 |
7.76
|
300,200 | 7.84 | 7.88 | 7.69 | 10,000 | 6,900 | 0 |
| 13/10/2026 |
7.71
|
663,100 | 7.90 | 7.98 | 7.70 | 300 | 2,000 | 0 |
| 12/10/2026 |
7.97
|
674,000 | 8 | 8.04 | 7.79 | 1,300 | 15,800 | 0 |
| 09/10/2026 |
7.81
|
780,500 | 7.75 | 8.09 | 7.75 | 27,100 | 10,400 | 0 |
| 08/10/2026 |
7.96
|
1,529,800 | 7.80 | 8.06 | 7.78 | 100 | 900 | 0 |
| 07/10/2026 |
7.68
|
1,250,900 | 7.19 | 7.68 | 7.19 | 0 | 5,900 | 0 |
| 06/10/2026 |
7.18
|
537,900 | 7.42 | 7.46 | 7.16 | 12,102 | 8,200 | 0 |
| 05/10/2026 |
7.46
|
455,400 | 7.57 | 7.60 | 7.45 | 200 | 19,500 | 0 |
| 02/10/2026 |
7.57
|
542,100 | 7.63 | 7.71 | 7.57 | 5,100 | 43,000 | 0 |
| 01/10/2026 |
7.70
|
652,900 | 7.90 | 7.93 | 7.70 | 14,700 | 16,200 | 0 |
| 30/09/2026 |
7.95
|
1,778,100 | 7.79 | 8.09 | 7.70 | 33,000 | 6,700 | 0 |
| 29/09/2026 |
7.88
|
1,467,000 | 7.63 | 7.88 | 7.55 | 29,200 | 16,700 | 0 |
| 28/09/2026 |
7.80
|
1,877,900 | 7.72 | 7.80 | 7.35 | 33,900 | 59,614 | 0 |
| 25/09/2026 |
7.71
|
1,017,100 | 7.74 | 7.77 | 7.58 | 10,600 | 3,900 | 0 |
| 24/09/2026 |
7.74
|
2,830,700 | 7.68 | 7.86 | 7.54 | 0 | 0 | 0 |
| 23/09/2026 |
7.49
|
1,271,000 | 7 | 7.49 | 7 | 0 | 0 | 0 |
| 22/09/2026 |
7
|
215,500 | 6.93 | 7.04 | 6.93 | 0 | 0 | 0 |
| 21/09/2026 |
7.07
|
239,000 | 7.09 | 7.20 | 7.02 | 0 | 0 | 0 |
| 18/09/2026 |
7.09
|
266,900 | 7.08 | 7.11 | 7.02 | 0 | 0 | 0 |
| 17/09/2026 |
7.03
|
499,100 | 6.77 | 7.10 | 6.77 | 0 | 0 | 0 |
| 16/09/2026 |
6.88
|
158,100 | 7 | 7 | 6.86 | 0 | 0 | 0 |
| 15/09/2026 |
7
|
572,600 | 6.80 | 7 | 6.78 | 0 | 0 | 0 |
| 14/09/2026 |
6.89
|
492,900 | 7.02 | 7.05 | 6.80 | 0 | 0 | 0 |
| 11/09/2026 |
7.05
|
932,100 | 7 | 7.13 | 6.97 | 0 | 0 | 0 |
| 10/09/2026 |
7.17
|
442,200 | 7.21 | 7.25 | 7.17 | 0 | 0 | 0 |
| 09/09/2026 |
7.20
|
531,600 | 7.32 | 7.32 | 7.18 | 0 | 0 | 0 |
| 08/09/2026 |
7.31
|
237,800 | 7.31 | 7.44 | 7.30 | 0 | 0 | 0 |
| 07/09/2026 |
7.37
|
418,000 | 7.42 | 7.50 | 7.32 | 0 | 0 | 0 |
| 04/09/2026 |
7.46
|
440,800 | 7.48 | 7.60 | 7.44 | 0 | 0 | 0 |
| 03/09/2026 |
7.52
|
335,300 | 7.56 | 7.63 | 7.52 | 0 | 0 | 0 |
| 28/08/2026 |
7.52
|
343,200 | 7.56 | 7.59 | 7.51 | 0 | 0 | 0 |
| 27/08/2026 |
7.55
|
595,900 | 7.62 | 7.62 | 7.52 | 0 | 0 | 0 |
| 26/08/2026 |
7.62
|
614,500 | 7.75 | 7.75 | 7.58 | 0 | 0 | 0 |
| 25/08/2026 |
7.64
|
458,600 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 24/08/2026 |
7.70
|
973,000 | 7.67 | 7.81 | 7.66 | 0 | 0 | 0 |
| 21/08/2026 |
7.65
|
489,400 | 7.50 | 7.67 | 7.50 | 0 | 0 | 0 |
| 20/08/2026 |
7.51
|
112,100 | 7.51 | 7.59 | 7.50 | 0 | 0 | 0 |
| 19/08/2026 |
7.54
|
262,500 | 7.60 | 7.60 | 7.53 | 0 | 0 | 0 |
| 18/08/2026 |
7.59
|
207,800 | 7.71 | 7.71 | 7.57 | 0 | 0 | 0 |
| 17/08/2026 |
7.61
|
347,000 | 7.41 | 7.70 | 7.41 | 0 | 0 | 0 |
| 14/08/2026 |
7.52
|
481,900 | 7.63 | 7.63 | 7.50 | 0 | 0 | 0 |
| 13/08/2026 |
7.63
|
365,900 | 7.69 | 7.76 | 7.60 | 0 | 0 | 0 |
| 12/08/2026 |
7.75
|
246,800 | 7.80 | 7.82 | 7.74 | 0 | 0 | 0 |
| 11/08/2026 |
7.76
|
638,900 | 7.67 | 7.83 | 7.65 | 0 | 0 | 0 |
| 10/08/2026 |
7.67
|
427,200 | 7.52 | 7.74 | 7.52 | 0 | 0 | 0 |
| 07/08/2026 |
7.64
|
433,200 | 7.90 | 7.90 | 7.64 | 0 | 0 | 0 |
| 06/08/2026 |
7.82
|
635,400 | 7.68 | 7.99 | 7.61 | 0 | 0 | 0 |
| 05/08/2026 |
7.62
|
435,300 | 7.62 | 7.69 | 7.62 | 0 | 0 | 0 |
| 04/08/2026 |
7.61
|
510,900 | 7.65 | 7.70 | 7.52 | 0 | 0 | 0 |
| 03/08/2026 |
7.60
|
625,200 | 7.40 | 7.67 | 7.37 | 0 | 0 | 0 |
| 31/07/2026 |
7.41
|
274,300 | 7.48 | 7.55 | 7.41 | 0 | 0 | 0 |
| 30/07/2026 |
7.55
|
643,600 | 7.22 | 7.64 | 7.22 | 0 | 0 | 0 |
| 29/07/2026 |
7.25
|
452,500 | 7.29 | 7.37 | 7.20 | 0 | 0 | 0 |
| 28/07/2026 |
7.37
|
505,800 | 7.55 | 7.59 | 7.30 | 0 | 0 | 0 |
| 27/07/2026 |
7.62
|
1,340,400 | 7.62 | 7.71 | 7.09 | 0 | 0 | 0 |
| 24/07/2026 |
7.62
|
363,400 | 7.92 | 7.92 | 7.61 | 0 | 0 | 0 |
| 23/07/2026 |
7.84
|
669,200 | 7.61 | 7.85 | 7.50 | 0 | 0 | 0 |
| 22/07/2026 |
7.65
|
554,700 | 7.60 | 7.81 | 7.59 | 0 | 0 | 0 |
| 21/07/2026 |
7.71
|
407,700 | 7.66 | 7.85 | 7.65 | 0 | 0 | 0 |
| 20/07/2026 |
7.66
|
859,100 | 7.95 | 8 | 7.45 | 0 | 0 | 0 |
| 17/07/2026 |
7.95
|
486,100 | 8.09 | 8.10 | 7.90 | 0 | 0 | 0 |
| 16/07/2026 |
8.08
|
926,600 | 8.16 | 8.24 | 7.88 | 0 | 0 | 0 |
| 15/07/2026 |
8.15
|
583,000 | 8.34 | 8.42 | 8.12 | 0 | 0 | 0 |
| 14/07/2026 |
8.32
|
391,200 | 8.26 | 8.43 | 8.26 | 0 | 0 | 0 |
| 13/07/2026 |
8.27
|
1,810,300 | 8.61 | 8.64 | 8.15 | 0 | 0 | 0 |
| 10/07/2026 |
8.72
|
840,300 | 9 | 9 | 8.72 | 0 | 0 | 0 |
| 09/07/2026 |
8.90
|
439,800 | 9.07 | 9.10 | 8.90 | 0 | 0 | 0 |
| 08/07/2026 |
9.05
|
550,100 | 8.96 | 9.09 | 8.90 | 0 | 0 | 0 |
| 07/07/2026 |
8.93
|
902,900 | 9.02 | 9.12 | 8.89 | 0 | 0 | 0 |
| 06/07/2026 |
9.03
|
854,100 | 9.18 | 9.38 | 9 | 0 | 0 | 0 |
| 03/07/2026 |
9.22
|
1,030,000 | 9.32 | 9.36 | 9.20 | 0 | 0 | 0 |
| 02/07/2026 |
9.32
|
704,000 | 9.43 | 9.51 | 9.30 | 0 | 0 | 0 |
| 01/07/2026 |
9.43
|
600,700 | 9.55 | 9.62 | 9.35 | 0 | 0 | 0 |
| 30/06/2026 |
9.52
|
1,691,400 | 9.39 | 9.61 | 9.16 | 0 | 0 | 0 |
| 29/06/2026 |
9.30
|
2,229,000 | 9.65 | 9.99 | 9.25 | 0 | 0 | 0 |
| 26/06/2026 |
9.68
|
2,494,500 | 9.90 | 9.98 | 9.58 | 0 | 0 | 0 |
| 25/06/2026 |
9.55
|
2,941,000 | 9.02 | 9.55 | 9 | 0 | 0 | 0 |
| 24/06/2026 |
8.93
|
405,900 | 8.96 | 8.97 | 8.80 | 0 | 0 | 0 |
| 23/06/2026 |
8.96
|
1,784,500 | 8.70 | 9.15 | 8.65 | 0 | 0 | 0 |
| 22/06/2026 |
8.60
|
336,500 | 8.60 | 8.65 | 8.59 | 0 | 0 | 0 |
| 19/06/2026 |
8.64
|
463,900 | 8.75 | 8.75 | 8.60 | 0 | 0 | 0 |
| 18/06/2026 |
8.73
|
470,900 | 8.86 | 8.86 | 8.70 | 0 | 0 | 0 |
| 17/06/2026 |
8.88
|
715,700 | 8.77 | 8.88 | 8.74 | 0 | 0 | 0 |
| 16/06/2026 |
8.78
|
505,700 | 8.70 | 8.88 | 8.70 | 0 | 0 | 0 |
| 15/06/2026 |
8.70
|
739,700 | 8.68 | 8.78 | 8.64 | 0 | 0 | 0 |
| 12/06/2026 |
8.60
|
433,900 | 8.59 | 8.65 | 8.50 | 0 | 0 | 0 |
| 11/06/2026 |
8.53
|
549,300 | 8.61 | 8.62 | 8.50 | 0 | 0 | 0 |
| 10/06/2026 |
8.65
|
528,500 | 8.74 | 8.74 | 8.60 | 0 | 0 | 0 |
| 09/06/2026 |
8.61
|
693,700 | 8.66 | 8.78 | 8.57 | 0 | 0 | 0 |
| 08/06/2026 |
8.70
|
591,500 | 8.85 | 8.88 | 8.68 | 0 | 0 | 0 |