| 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) |
-0.30 | -5.45% | 4,040,400 | 0 | 0 |
5.10
8.20
5.10
|
|
2 tháng
(2026-07-20) |
-0.90 | -14.75% | 10,062,000 | 0 | 0 |
5.10
8.20
5.10
|
|
3 tháng
(2026-06-22) |
-1.50 | -22.39% | 15,265,200 | 0 | 0 |
5.10
8.20
5.10
|
|
6 tháng
(2026-03-23) |
-1.60 | -23.53% | 34,164,700 | -100 | -0.0 |
5.10
8.40
5.10
|
|
12 tháng
(2025-09-23) |
-4 | -43.48% | 149,020,600 | -100 | -0.0 |
5.10
9.50
5.10
|
|
24 tháng
(2024-09-30) |
-3.80 | -42.22% | 441,515,087 | -100 | -0.0 |
5.10
11.50
5.10
|
|
36 tháng
(2023-10-04) |
-7.50 | -59.06% | 705,559,764 | -587 | -0.0 |
5.10
14.30
5.10
|
|
60 tháng
(2021-10-14) |
-2.64 | -33.70% | 2,101,945,822 | -80,653 | -0.7 |
4.94
24.12
5.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
8.40
|
366,600 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
| 30/04/2026 |
5.30
|
200,000 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 29/04/2026 |
7
|
250,000 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 28/04/2026 |
7
|
300,100 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 27/04/2026 |
5.30
|
200,000 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 24/04/2026 |
6.90
|
332,300 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 23/04/2026 |
7
|
544,300 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 22/04/2026 |
7.10
|
246,800 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 21/04/2026 |
7.20
|
327,500 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 20/04/2026 |
7.30
|
373,000 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 17/04/2026 |
7.40
|
200,100 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 16/04/2026 |
7.30
|
155,400 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 15/04/2026 |
7.40
|
519,300 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 14/04/2026 |
7.40
|
313,500 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
| 13/04/2026 |
7.50
|
852,100 | 7.40 | 7.70 | 7.30 | 0 | 0 | 0 |
| 10/04/2026 |
7.40
|
336,900 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
| 09/04/2026 |
7.50
|
1,236,700 | 7.30 | 7.60 | 7.10 | 0 | 0 | 0 |
| 08/04/2026 |
7.30
|
746,400 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 07/04/2026 |
7.10
|
164,100 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 06/04/2026 |
7
|
380,000 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 03/04/2026 |
6.90
|
265,800 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 02/04/2026 |
7.10
|
252,900 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 01/04/2026 |
7.10
|
422,700 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 31/03/2026 |
7.10
|
191,300 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 30/03/2026 |
7
|
395,700 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 27/03/2026 |
7.10
|
233,800 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 26/03/2026 |
7.10
|
350,500 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 25/03/2026 |
7.10
|
988,800 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 24/03/2026 |
7
|
482,100 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
| 23/03/2026 |
6.80
|
505,300 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
| 20/03/2026 |
7
|
415,000 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 19/03/2026 |
7.30
|
412,800 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 18/03/2026 |
7.30
|
384,400 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 17/03/2026 |
7.40
|
631,300 | 7.50 | 7.60 | 7.20 | 0 | 0 | 0 |
| 16/03/2026 |
7.50
|
472,100 | 7.10 | 7.70 | 7 | 0 | 0 | 0 |
| 13/03/2026 |
7.60
|
1,350,000 | 7 | 7.70 | 6.80 | 0 | 0 | 0 |
| 12/03/2026 |
7
|
544,600 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 11/03/2026 |
7.10
|
463,200 | 6.80 | 7.20 | 6.80 | 0 | 0 | 0 |
| 10/03/2026 |
6.90
|
546,200 | 6.50 | 6.90 | 6.50 | 0 | 0 | 0 |
| 09/03/2026 |
6.40
|
2,031,800 | 7.50 | 7.50 | 6.40 | 0 | 0 | 0 |
| 06/03/2026 |
7.50
|
236,400 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 05/03/2026 |
7.70
|
362,400 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 04/03/2026 |
7.50
|
1,133,700 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
| 03/03/2026 |
7.70
|
541,500 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 02/03/2026 |
7.90
|
1,124,500 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 27/02/2026 |
8.10
|
356,400 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 26/02/2026 |
8.10
|
283,600 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 25/02/2026 |
8.20
|
627,200 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 24/02/2026 |
8.10
|
391,000 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 23/02/2026 |
8
|
496,200 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 20/02/2026 |
5.30
|
200,000 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 19/02/2026 |
5.30
|
200,000 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 18/02/2026 |
5.30
|
200,000 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 17/02/2026 |
5.30
|
200,000 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 16/02/2026 |
5.30
|
200,000 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 13/02/2026 |
7.90
|
260,400 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 12/02/2026 |
7.90
|
138,700 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 11/02/2026 |
8
|
332,700 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 10/02/2026 |
7.80
|
497,500 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 09/02/2026 |
7.90
|
400,100 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 06/02/2026 |
7.90
|
739,900 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 05/02/2026 |
8.10
|
306,600 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 04/02/2026 |
8.20
|
1,229,400 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 03/02/2026 |
8
|
732,200 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 02/02/2026 |
8.10
|
378,800 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 30/01/2026 |
8.10
|
560,600 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 29/01/2026 |
8
|
338,300 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 28/01/2026 |
8
|
458,100 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 27/01/2026 |
8
|
449,700 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 26/01/2026 |
8.20
|
1,218,200 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 23/01/2026 |
8.30
|
693,800 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 22/01/2026 |
8.40
|
782,400 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 21/01/2026 |
8.40
|
1,168,000 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
| 20/01/2026 |
8.60
|
1,380,300 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
| 19/01/2026 |
8.90
|
1,343,200 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 16/01/2026 |
8.70
|
2,060,500 | 8.40 | 8.90 | 8.30 | 0 | 0 | 0 |
| 15/01/2026 |
8.30
|
399,700 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 14/01/2026 |
8.40
|
733,200 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 13/01/2026 |
8.40
|
373,700 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 12/01/2026 |
8.40
|
565,700 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 09/01/2026 |
8.20
|
815,000 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 08/01/2026 |
8.30
|
813,400 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 07/01/2026 |
8.50
|
323,400 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 06/01/2026 |
8.50
|
461,600 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 05/01/2026 |
8.40
|
366,600 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
| 02/01/2026 |
8.10
|
560,600 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 01/01/2026 |
8.70
|
844,000 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 31/12/2025 |
8.70
|
844,000 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 30/12/2025 |
8.70
|
1,108,500 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 29/12/2025 |
8.70
|
949,600 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
| 26/12/2025 |
8.60
|
1,295,500 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 25/12/2025 |
8.60
|
1,245,500 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 24/12/2025 |
8.90
|
910,000 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 23/12/2025 |
8.80
|
1,809,200 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 22/12/2025 |
9
|
3,506,300 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 19/12/2025 |
8.70
|
1,668,600 | 8.80 | 9.10 | 8.70 | 0 | 0 | 0 |
| 18/12/2025 |
8.90
|
1,248,400 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 17/12/2025 |
8.70
|
2,007,100 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
| 16/12/2025 |
8.60
|
1,211,700 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 15/12/2025 |
8.40
|
1,279,500 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |