| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.45 | 6.38% | 138,600 | -200 | 0.0 |
6.64
7.80
7.60
|
|
2 tháng
(2026-07-20) |
1.22 | 19.40% | 327,500 | -2,600 | 0.0 |
6.28
7.80
7.60
|
|
3 tháng
(2026-06-22) |
1.08 | 16.91% | 443,000 | -3,000 | 0.0 |
6.17
7.80
7.60
|
|
6 tháng
(2026-03-23) |
1.40 | 22.97% | 760,000 | -2,900 | 0.0 |
5.82
7.80
7.60
|
|
12 tháng
(2025-09-23) |
0.79 | 11.73% | 1,457,600 | 4,100 | 0.0 |
5.81
7.80
7.60
|
|
24 tháng
(2024-09-30) |
0.04 | 0.53% | 3,561,800 | 10,400 | 0.0 |
5.81
7.80
7.60
|
|
36 tháng
(2023-10-04) |
-2.57 | -25.51% | 4,697,700 | 12,000 | 0.0 |
5.81
10.45
7.60
|
|
60 tháng
(2021-10-14) |
-2.38 | -24.05% | 14,438,000 | 6,969 | -1.1 |
5.81
16.14
7.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
6.60
|
2,600 | 6.57 | 6.60 | 6.57 | 0 | 0 | 0 |
| 30/04/2026 |
7.17
|
3,200 | 7.19 | 7.19 | 7.17 | 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 |
| 27/04/2026 |
7.17
|
3,200 | 7.19 | 7.19 | 7.17 | 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 |
| 20/02/2026 |
7.17
|
3,200 | 7.19 | 7.19 | 7.17 | 0 | 0 | 0 |
| 19/02/2026 |
7.17
|
3,200 | 7.19 | 7.19 | 7.17 | 0 | 0 | 0 |
| 18/02/2026 |
7.17
|
3,200 | 7.19 | 7.19 | 7.17 | 0 | 0 | 0 |
| 17/02/2026 |
7.17
|
3,200 | 7.19 | 7.19 | 7.17 | 0 | 0 | 0 |
| 16/02/2026 |
7.17
|
3,200 | 7.19 | 7.19 | 7.17 | 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 |
| 09/01/2026 |
6.66
|
25,000 | 6.62 | 6.71 | 6.62 | 0 | 0 | 0 |
| 08/01/2026 |
6.63
|
1,500 | 6.66 | 6.71 | 6.63 | 100 | 0 | 0.0 |
| 07/01/2026 |
6.66
|
1,200 | 6.71 | 6.71 | 6.66 | 0 | 0 | 0 |
| 06/01/2026 |
6.68
|
3,700 | 6.38 | 6.68 | 6.38 | 0 | 500 | 0.0 |
| 05/01/2026 |
6.60
|
2,600 | 6.57 | 6.60 | 6.57 | 0 | 0 | 0 |
| 02/01/2026 |
6.57
|
2,700 | 6.43 | 6.57 | 6.43 | 0 | 0 | 0 |
| 01/01/2026 |
6.62
|
4,100 | 6.57 | 6.62 | 6.57 | 0 | 0 | 0 |
| 31/12/2025 |
6.62
|
4,100 | 6.57 | 6.62 | 6.57 | 0 | 0 | 0 |
| 30/12/2025 |
6.57
|
1,500 | 6.48 | 6.61 | 6.48 | 0 | 0 | 0 |
| 29/12/2025 |
6.47
|
600 | 6.44 | 6.62 | 6.44 | 0 | 0 | 0 |
| 26/12/2025 |
6.70
|
200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 25/12/2025 |
6.71
|
7,300 | 6.66 | 6.71 | 6.66 | 0 | 0 | 0 |
| 24/12/2025 |
6.66
|
400 | 6.71 | 6.71 | 6.66 | 0 | 0 | 0 |
| 23/12/2025 |
6.43
|
4,200 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
| 22/12/2025 |
6.62
|
1,700 | 6.57 | 6.62 | 6.44 | 0 | 0 | 0 |
| 19/12/2025 |
6.57
|
3,700 | 6.71 | 6.71 | 6.52 | 0 | 0 | 0 |
| 18/12/2025 |
6.71
|
2,200 | 6.47 | 6.71 | 6.47 | 0 | 0 | 0 |
| 17/12/2025 |
6.81
|
4,800 | 6.95 | 6.95 | 6.36 | 0 | 0 | 0 |
| 16/12/2025 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
| 15/12/2025 |
6.52
|
700 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |