| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-02) |
0.12 | 1.55% | 51,400 | 0 | 0 |
7.35
7.87
7.35
|
|
2 tháng
(2026-09-03) |
0.27 | 3.55% | 197,300 | -200 | 0.0 |
7.03
7.87
7.35
|
|
3 tháng
(2026-08-03) |
1.11 | 16.41% | 332,100 | -100 | 0.0 |
6.76
7.87
7.35
|
|
6 tháng
(2026-05-05) |
1.25 | 18.94% | 730,400 | -3,100 | 0.0 |
6.17
7.87
7.35
|
|
12 tháng
(2025-11-06) |
1.19 | 17.75% | 1,258,300 | 5,000 | 0.0 |
5.81
7.87
7.35
|
|
24 tháng
(2024-11-11) |
1.55 | 24.53% | 3,244,800 | 4,000 | -0.1 |
5.81
7.87
7.35
|
|
36 tháng
(2023-11-17) |
-1.91 | -19.54% | 4,409,800 | 10,900 | 0.0 |
5.81
9.78
7.35
|
|
60 tháng
(2021-11-29) |
-4.26 | -35.12% | 13,328,900 | -7,031 | -1.2 |
5.81
16.14
7.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
6.24
|
300 | 6.21 | 6.24 | 6.21 | 0 | 0 | 0 |
| 09/06/2026 |
6.19
|
10,100 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
| 08/06/2026 |
6.19
|
700 | 6.18 | 6.56 | 6.18 | 0 | 0 | 0 |
| 05/06/2026 |
6.17
|
900 | 6.71 | 6.71 | 6.17 | 0 | 0 | 0 |
| 04/06/2026 |
6.39
|
100 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
| 03/06/2026 |
6.38
|
1,500 | 6.38 | 6.38 | 6.37 | 0 | 0 | 0 |
| 02/06/2026 |
6.36
|
1,000 | 6.79 | 6.79 | 6.36 | 500 | 0 | 0.0 |
| 01/06/2026 |
6.81
|
1,500 | 6.63 | 6.81 | 6.63 | 0 | 0 | 0 |
| 29/05/2026 |
6.76
|
1,800 | 6.33 | 6.76 | 6.33 | 0 | 0 | 0 |
| 28/05/2026 |
6.62
|
12,900 | 6.33 | 6.70 | 6.24 | 0 | 0 | 0 |
| 27/05/2026 |
6.33
|
500 | 6.28 | 6.33 | 6.28 | 0 | 0 | 0 |
| 26/05/2026 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
| 25/05/2026 |
6.33
|
4,700 | 6.61 | 6.62 | 6.24 | 0 | 0 | 0 |
| 22/05/2026 |
6.62
|
300 | 6.33 | 6.62 | 6.33 | 0 | 0 | 0 |
| 21/05/2026 |
6.29
|
400 | 6.65 | 6.65 | 6.29 | 0 | 0 | 0 |
| 20/05/2026 |
6.66
|
200 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
| 19/05/2026 |
6.52
|
4,300 | 6.61 | 6.67 | 6.30 | 0 | 0 | 0 |
| 18/05/2026 |
6.27
|
4,400 | 6.71 | 6.81 | 6.27 | 0 | 0 | 0 |
| 15/05/2026 |
6.71
|
9,600 | 6.52 | 6.89 | 6.52 | 0 | 0 | 0 |
| 14/05/2026 |
6.80
|
1,200 | 6.71 | 6.81 | 6.71 | 0 | 0 | 0 |
| 13/05/2026 |
6.84
|
6,600 | 6.71 | 6.85 | 6.66 | 0 | 800 | 0.0 |
| 12/05/2026 |
6.71
|
13,900 | 6.84 | 6.89 | 6.59 | 0 | 0 | 0 |
| 11/05/2026 |
6.86
|
6,600 | 6.96 | 6.96 | 6.72 | 300 | 0 | 0.0 |
| 08/05/2026 |
6.72
|
13,600 | 6.71 | 6.89 | 6.71 | 0 | 0 | 0 |
| 07/05/2026 |
6.58
|
5,900 | 6.70 | 6.90 | 6.45 | 0 | 0 | 0 |
| 06/05/2026 |
6.70
|
4,200 | 6.82 | 6.82 | 6.49 | 0 | 100 | 0.0 |
| 05/05/2026 |
6.62
|
82,700 | 6.43 | 6.62 | 6.23 | 0 | 0 | 0 |
| 04/05/2026 |
6.19
|
500 | 6.23 | 6.23 | 6.19 | 0 | 0 | 0 |
| 29/04/2026 |
6.23
|
2,700 | 6.23 | 6.56 | 6.23 | 100 | 100 | 0 |
| 28/04/2026 |
6.23
|
3,700 | 6.51 | 6.51 | 6.23 | 0 | 0 | 0 |
| 24/04/2026 |
6.52
|
7,900 | 6.19 | 6.52 | 6.19 | 0 | 0 | 0 |
| 23/04/2026 |
6.19
|
12,900 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
| 22/04/2026 |
6.19
|
10,400 | 6.23 | 6.33 | 6.19 | 0 | 0 | 0 |
| 21/04/2026 |
6.19
|
500 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
| 20/04/2026 |
6.17
|
400 | 6.10 | 6.17 | 6.10 | 0 | 0 | 0 |
| 17/04/2026 |
6.10
|
300 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 16/04/2026 |
6.14
|
4,100 | 6.13 | 6.41 | 6.09 | 0 | 0 | 0 |
| 15/04/2026 |
6.42
|
700 | 6.04 | 6.42 | 6.04 | 0 | 0 | 0 |
| 14/04/2026 |
6.42
|
4,500 | 6.43 | 6.43 | 6.18 | 0 | 0 | 0 |
| 13/04/2026 |
6.42
|
7,200 | 6.23 | 6.42 | 6.23 | 0 | 0 | 0 |
| 10/04/2026 |
6.36
|
5,100 | 6.33 | 6.42 | 6.07 | 0 | 0 | 0 |
| 09/04/2026 |
6.33
|
6,100 | 6.25 | 6.42 | 6.19 | 0 | 0 | 0 |
| 08/04/2026 |
6.25
|
11,000 | 6.22 | 6.44 | 6.04 | 0 | 0 | 0 |
| 07/04/2026 |
6.04
|
700 | 6.06 | 6.06 | 6.04 | 0 | 0 | 0 |
| 06/04/2026 |
6.06
|
1,000 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
| 03/04/2026 |
5.95
|
4,600 | 5.99 | 5.99 | 5.95 | 0 | 0 | 0 |
| 02/04/2026 |
6.04
|
800 | 5.86 | 6.04 | 5.86 | 0 | 0 | 0 |
| 01/04/2026 |
5.95
|
2,300 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 31/03/2026 |
5.95
|
7,500 | 6.02 | 6.02 | 5.90 | 0 | 0 | 0 |
| 30/03/2026 |
6.02
|
2,100 | 5.90 | 6.03 | 5.90 | 0 | 0 | 0 |
| 27/03/2026 |
5.90
|
2,800 | 5.85 | 5.90 | 5.85 | 0 | 0 | 0 |
| 26/03/2026 |
5.82
|
3,800 | 6.14 | 6.14 | 5.82 | 0 | 700 | 0.0 |
| 25/03/2026 |
6.14
|
1,200 | 5.95 | 6.14 | 5.92 | 200 | 0 | 0.0 |
| 24/03/2026 |
5.95
|
3,200 | 6.13 | 6.13 | 5.95 | 700 | 0 | 0.0 |
| 23/03/2026 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 20/03/2026 |
6.10
|
1,200 | 6.12 | 6.12 | 6.10 | 0 | 0 | 0 |
| 19/03/2026 |
6.14
|
1,200 | 6.04 | 6.14 | 6.04 | 0 | 0 | 0 |
| 18/03/2026 |
6.14
|
1,200 | 5.95 | 6.19 | 5.95 | 0 | 0 | 0 |
| 17/03/2026 |
6.19
|
1,000 | 6.23 | 6.23 | 6.19 | 0 | 0 | 0 |
| 16/03/2026 |
6.23
|
2,100 | 6.04 | 6.28 | 6.04 | 0 | 0 | 0 |
| 13/03/2026 |
6.09
|
3,100 | 6.15 | 6.15 | 6.09 | 0 | 0 | 0 |
| 12/03/2026 |
6.14
|
2,400 | 5.81 | 6.14 | 5.81 | 0 | 0 | 0 |
| 11/03/2026 |
5.81
|
19,200 | 5.86 | 5.86 | 5.76 | 0 | 0 | 0 |
| 10/03/2026 |
5.85
|
3,700 | 6.04 | 6.22 | 5.85 | 0 | 0 | 0 |
| 09/03/2026 |
6.04
|
19,600 | 6.23 | 6.23 | 5.90 | 0 | 0 | 0 |
| 06/03/2026 |
6.29
|
9,900 | 6.09 | 6.29 | 6.09 | 0 | 0 | 0 |
| 05/03/2026 |
5.99
|
5,800 | 5.99 | 6.14 | 5.99 | 0 | 100 | 0.0 |
| 04/03/2026 |
5.99
|
4,300 | 6.11 | 6.11 | 5.99 | 0 | 0 | 0 |
| 03/03/2026 |
6.09
|
12,900 | 6.09 | 6.14 | 6.07 | 0 | 0 | 0 |
| 02/03/2026 |
6.09
|
14,000 | 6.71 | 6.71 | 5.95 | 0 | 0 | 0 |
| 27/02/2026 |
6.35
|
5,700 | 6.24 | 6.38 | 6.23 | 0 | 0 | 0 |
| 26/02/2026 |
6.37
|
15,200 | 6.23 | 6.37 | 6.08 | 0 | 0 | 0 |
| 25/02/2026 |
6.23
|
4,200 | 6.43 | 6.43 | 6.23 | 0 | 0 | 0 |
| 24/02/2026 |
6.40
|
9,900 | 6.38 | 6.61 | 6.33 | 0 | 0 | 0 |
| 23/02/2026 |
6.38
|
12,700 | 6.43 | 6.43 | 6.33 | 0 | 0 | 0 |
| 13/02/2026 |
6.43
|
2,400 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
| 12/02/2026 |
6.43
|
300 | 6.33 | 6.43 | 6.33 | 0 | 0 | 0 |
| 11/02/2026 |
6.33
|
2,500 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
| 10/02/2026 |
6.37
|
700 | 6.43 | 6.43 | 6.37 | 0 | 0 | 0 |
| 09/02/2026 |
6.37
|
11,300 | 6.37 | 6.66 | 6.37 | 0 | 0 | 0 |
| 06/02/2026 |
6.37
|
8,700 | 6.43 | 6.43 | 6.37 | 0 | 0 | 0 |
| 05/02/2026 |
6.43
|
5,200 | 6.66 | 6.66 | 6.34 | 100 | 0 | 0.0 |
| 04/02/2026 |
6.43
|
4,700 | 6.51 | 6.51 | 6.34 | 0 | 0 | 0 |
| 03/02/2026 |
6.47
|
5,900 | 6.34 | 6.47 | 6.33 | 0 | 100 | 0.0 |
| 02/02/2026 |
6.34
|
1,400 | 6.57 | 6.57 | 6.34 | 0 | 0 | 0 |
| 30/01/2026 |
6.57
|
2,700 | 6.43 | 6.57 | 6.43 | 0 | 0 | 0 |
| 29/01/2026 |
6.56
|
4,300 | 6.54 | 6.56 | 6.52 | 0 | 0 | 0 |
| 28/01/2026 |
6.48
|
1,200 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
| 27/01/2026 |
6.43
|
4,200 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
| 26/01/2026 |
6.43
|
12,100 | 6.43 | 6.43 | 6.24 | 0 | 0 | 0 |
| 23/01/2026 |
6.43
|
8,300 | 6.47 | 6.48 | 6.43 | 0 | 0 | 0 |
| 22/01/2026 |
6.52
|
5,200 | 6.49 | 6.52 | 6.47 | 0 | 0 | 0 |
| 21/01/2026 |
6.49
|
2,300 | 6.50 | 6.50 | 6.49 | 0 | 0 | 0 |
| 20/01/2026 |
6.47
|
4,500 | 6.52 | 6.52 | 6.47 | 0 | 0 | 0 |
| 19/01/2026 |
6.52
|
2,400 | 6.71 | 6.71 | 6.52 | 0 | 0 | 0 |
| 16/01/2026 |
6.57
|
7,100 | 6.83 | 6.83 | 6.43 | 0 | 0 | 0 |
| 15/01/2026 |
6.43
|
1,400 | 6.76 | 6.76 | 6.43 | 0 | 0 | 0 |
| 14/01/2026 |
6.62
|
1,300 | 6.66 | 6.71 | 6.62 | 0 | 0 | 0 |
| 13/01/2026 |
6.66
|
2,500 | 6.43 | 6.70 | 6.43 | 0 | 0 | 0 |
| 12/01/2026 |
6.38
|
1,200 | 6.66 | 6.66 | 6.38 | 0 | 0 | 0 |