| 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) |
-0.20 | -3.39% | 509,700 | 0 | 0 |
5
8.10
5.70
|
|
2 tháng
(2026-07-20) |
-0.50 | -8.06% | 1,383,100 | 0 | 0 |
5
8.10
5.70
|
|
3 tháng
(2026-06-22) |
-2 | -25.97% | 2,778,400 | 0 | 0 |
5
8.10
5.70
|
|
6 tháng
(2026-03-23) |
-0.69 | -10.83% | 7,351,600 | 0 | 0 |
4.82
8.20
5.70
|
|
12 tháng
(2025-09-23) |
-2.08 | -26.76% | 13,170,400 | 0 | 0 |
4.82
8.20
5.70
|
|
24 tháng
(2024-09-30) |
-5.23 | -47.86% | 42,545,797 | 0 | 0 |
4.82
15.38
5.70
|
|
36 tháng
(2023-10-04) |
-20.89 | -78.56% | 122,298,856 | -500 | 0.0 |
4.82
27.79
5.70
|
|
60 tháng
(2021-10-14) |
1.35 | 30.90% | 197,804,876 | -172,300 | -1.9 |
4.26
34.74
5.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
7.50
|
5,000 | 7.69 | 7.78 | 7.41 | 0 | 0 | 0 |
| 30/04/2026 |
4.82
|
22,000 | 5.00 | 5.00 | 4.63 | 0 | 0 | 0 |
| 29/04/2026 |
6.39
|
10,700 | 6.30 | 6.39 | 6.21 | 0 | 0 | 0 |
| 28/04/2026 |
6.39
|
56,200 | 6.39 | 6.39 | 6.30 | 0 | 0 | 0 |
| 27/04/2026 |
4.82
|
22,000 | 5.00 | 5.00 | 4.63 | 0 | 0 | 0 |
| 24/04/2026 |
6.39
|
18,600 | 6.39 | 6.39 | 6.30 | 0 | 0 | 0 |
| 23/04/2026 |
6.39
|
28,100 | 6.49 | 6.49 | 6.11 | 0 | 0 | 0 |
| 22/04/2026 |
6.49
|
22,600 | 6.39 | 6.49 | 6.30 | 0 | 0 | 0 |
| 21/04/2026 |
6.39
|
15,000 | 6.49 | 6.49 | 6.21 | 0 | 0 | 0 |
| 20/04/2026 |
6.49
|
12,500 | 6.39 | 6.49 | 6.39 | 0 | 0 | 0 |
| 17/04/2026 |
6.39
|
72,300 | 6.49 | 6.49 | 6.21 | 0 | 0 | 0 |
| 16/04/2026 |
6.49
|
24,800 | 6.49 | 6.49 | 6.11 | 0 | 0 | 0 |
| 15/04/2026 |
6.49
|
15,800 | 6.39 | 6.49 | 6.39 | 0 | 0 | 0 |
| 14/04/2026 |
6.39
|
18,500 | 6.49 | 6.49 | 6.39 | 0 | 0 | 0 |
| 13/04/2026 |
6.49
|
60,300 | 6.49 | 6.49 | 6.30 | 0 | 0 | 0 |
| 10/04/2026 |
6.49
|
11,400 | 6.39 | 6.49 | 6.30 | 0 | 0 | 0 |
| 09/04/2026 |
6.39
|
13,200 | 6.49 | 6.49 | 6.39 | 0 | 0 | 0 |
| 08/04/2026 |
6.39
|
17,400 | 6.58 | 6.67 | 6.39 | 0 | 0 | 0 |
| 07/04/2026 |
6.30
|
11,000 | 6.39 | 6.39 | 6.21 | 0 | 0 | 0 |
| 06/04/2026 |
6.39
|
36,800 | 6.39 | 6.86 | 6.39 | 0 | 0 | 0 |
| 03/04/2026 |
6.39
|
26,300 | 6.39 | 6.39 | 6.30 | 0 | 0 | 0 |
| 02/04/2026 |
6.39
|
19,500 | 6.21 | 6.39 | 6.21 | 0 | 0 | 0 |
| 01/04/2026 |
6.39
|
13,300 | 6.39 | 6.49 | 6.39 | 0 | 0 | 0 |
| 31/03/2026 |
6.39
|
51,600 | 6.39 | 6.39 | 6.21 | 0 | 0 | 0 |
| 30/03/2026 |
6.39
|
1,300 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
| 27/03/2026 |
6.58
|
42,400 | 6.39 | 6.58 | 6.21 | 0 | 0 | 0 |
| 26/03/2026 |
6.39
|
36,100 | 6.67 | 6.67 | 6.21 | 0 | 0 | 0 |
| 25/03/2026 |
6.49
|
500 | 6.67 | 6.67 | 6.49 | 0 | 0 | 0 |
| 24/03/2026 |
6.49
|
118,300 | 6.49 | 6.58 | 6.21 | 0 | 0 | 0 |
| 23/03/2026 |
6.39
|
12,600 | 6.30 | 6.86 | 6.21 | 0 | 0 | 0 |
| 20/03/2026 |
6.67
|
52,000 | 6.49 | 6.67 | 6.30 | 0 | 0 | 0 |
| 19/03/2026 |
6.67
|
19,500 | 6.67 | 6.67 | 6.39 | 0 | 0 | 0 |
| 18/03/2026 |
6.76
|
8,300 | 6.58 | 6.76 | 6.49 | 0 | 0 | 0 |
| 17/03/2026 |
6.86
|
14,800 | 6.58 | 6.86 | 6.58 | 0 | 0 | 0 |
| 16/03/2026 |
6.58
|
37,300 | 6.95 | 7.13 | 6.49 | 0 | 0 | 0 |
| 13/03/2026 |
6.86
|
64,900 | 6.58 | 6.86 | 6.49 | 0 | 0 | 0 |
| 12/03/2026 |
6.76
|
21,000 | 6.76 | 6.76 | 6.49 | 0 | 0 | 0 |
| 11/03/2026 |
6.58
|
11,400 | 6.76 | 7.04 | 6.58 | 0 | 0 | 0 |
| 10/03/2026 |
6.76
|
19,300 | 6.76 | 7.13 | 6.49 | 0 | 0 | 0 |
| 09/03/2026 |
6.49
|
57,100 | 6.76 | 6.76 | 6.49 | 0 | 0 | 0 |
| 06/03/2026 |
7.13
|
52,600 | 7.13 | 7.13 | 6.95 | 0 | 0 | 0 |
| 05/03/2026 |
7.13
|
33,900 | 7.04 | 7.32 | 7.04 | 0 | 0 | 0 |
| 04/03/2026 |
7.23
|
96,900 | 7.04 | 7.23 | 6.76 | 0 | 0 | 0 |
| 03/03/2026 |
7.23
|
19,800 | 7.23 | 7.23 | 7.04 | 0 | 0 | 0 |
| 02/03/2026 |
7.23
|
64,600 | 7.13 | 7.23 | 6.86 | 0 | 0 | 0 |
| 27/02/2026 |
7.32
|
34,300 | 7.13 | 7.32 | 7.13 | 0 | 0 | 0 |
| 26/02/2026 |
7.13
|
33,700 | 7.32 | 7.32 | 7.13 | 0 | 0 | 0 |
| 25/02/2026 |
7.41
|
9,300 | 7.41 | 7.41 | 7.32 | 0 | 0 | 0 |
| 24/02/2026 |
7.41
|
124,900 | 7.23 | 7.69 | 7.23 | 0 | 0 | 0 |
| 23/02/2026 |
7.13
|
11,600 | 7.04 | 7.23 | 7.04 | 0 | 0 | 0 |
| 20/02/2026 |
4.82
|
22,000 | 5.00 | 5.00 | 4.63 | 0 | 0 | 0 |
| 19/02/2026 |
4.82
|
22,000 | 5.00 | 5.00 | 4.63 | 0 | 0 | 0 |
| 18/02/2026 |
4.82
|
22,000 | 5.00 | 5.00 | 4.63 | 0 | 0 | 0 |
| 17/02/2026 |
4.82
|
22,000 | 5.00 | 5.00 | 4.63 | 0 | 0 | 0 |
| 16/02/2026 |
4.82
|
22,000 | 5.00 | 5.00 | 4.63 | 0 | 0 | 0 |
| 13/02/2026 |
7.04
|
50,500 | 7.04 | 7.13 | 7.04 | 0 | 0 | 0 |
| 12/02/2026 |
7.04
|
44,100 | 7.04 | 7.13 | 6.86 | 0 | 0 | 0 |
| 11/02/2026 |
7.04
|
24,500 | 7.23 | 7.23 | 7.04 | 0 | 0 | 0 |
| 10/02/2026 |
7.13
|
27,400 | 7.13 | 7.23 | 7.04 | 0 | 0 | 0 |
| 09/02/2026 |
7.13
|
19,400 | 7.13 | 7.23 | 7.13 | 0 | 0 | 0 |
| 06/02/2026 |
7.13
|
65,000 | 7.32 | 7.32 | 7.13 | 0 | 0 | 0 |
| 05/02/2026 |
7.41
|
67,600 | 7.60 | 7.60 | 7.32 | 0 | 0 | 0 |
| 04/02/2026 |
7.60
|
163,800 | 7.69 | 7.69 | 7.32 | 0 | 0 | 0 |
| 03/02/2026 |
7.60
|
36,200 | 7.78 | 7.78 | 7.50 | 0 | 0 | 0 |
| 02/02/2026 |
7.78
|
132,600 | 7.69 | 8.15 | 7.50 | 0 | 0 | 0 |
| 30/01/2026 |
7.50
|
29,100 | 7.41 | 7.60 | 7.32 | 0 | 0 | 0 |
| 29/01/2026 |
7.41
|
24,100 | 7.23 | 7.41 | 7.13 | 0 | 0 | 0 |
| 28/01/2026 |
7.41
|
4,600 | 7.32 | 7.41 | 7.23 | 0 | 0 | 0 |
| 27/01/2026 |
7.50
|
22,600 | 7.50 | 7.50 | 6.76 | 0 | 0 | 0 |
| 26/01/2026 |
7.50
|
6,500 | 7.32 | 7.50 | 7.23 | 0 | 0 | 0 |
| 23/01/2026 |
7.60
|
14,600 | 7.60 | 7.69 | 7.32 | 0 | 0 | 0 |
| 22/01/2026 |
7.60
|
51,000 | 7.32 | 7.69 | 7.13 | 0 | 0 | 0 |
| 21/01/2026 |
7.50
|
7,300 | 7.50 | 7.50 | 7.32 | 0 | 0 | 0 |
| 20/01/2026 |
7.41
|
9,800 | 7.60 | 7.60 | 7.32 | 0 | 0 | 0 |
| 19/01/2026 |
7.60
|
15,800 | 7.50 | 7.60 | 7.32 | 0 | 0 | 0 |
| 16/01/2026 |
7.50
|
19,100 | 7.50 | 7.60 | 7.23 | 0 | 0 | 0 |
| 15/01/2026 |
7.50
|
13,900 | 7.50 | 7.50 | 7.32 | 0 | 0 | 0 |
| 14/01/2026 |
7.60
|
76,400 | 7.41 | 7.60 | 7.32 | 0 | 0 | 0 |
| 13/01/2026 |
7.60
|
55,200 | 7.50 | 7.60 | 7.32 | 0 | 0 | 0 |
| 12/01/2026 |
7.60
|
110,500 | 7.78 | 7.78 | 7.41 | 0 | 0 | 0 |
| 09/01/2026 |
7.50
|
20,800 | 7.50 | 7.60 | 7.41 | 0 | 0 | 0 |
| 08/01/2026 |
7.69
|
93,500 | 7.60 | 7.69 | 7.50 | 0 | 0 | 0 |
| 07/01/2026 |
7.60
|
56,300 | 7.60 | 7.69 | 7.50 | 0 | 0 | 0 |
| 06/01/2026 |
7.60
|
66,100 | 7.41 | 7.78 | 7.41 | 0 | 0 | 0 |
| 05/01/2026 |
7.50
|
5,000 | 7.69 | 7.78 | 7.41 | 0 | 0 | 0 |
| 02/01/2026 |
7.50
|
29,100 | 7.41 | 7.60 | 7.32 | 0 | 0 | 0 |
| 01/01/2026 |
7.50
|
8,400 | 7.78 | 7.78 | 7.32 | 0 | 0 | 0 |
| 31/12/2025 |
7.50
|
8,400 | 7.78 | 7.78 | 7.32 | 0 | 0 | 0 |
| 30/12/2025 |
7.41
|
10,300 | 7.50 | 7.50 | 7.32 | 0 | 0 | 0 |
| 29/12/2025 |
7.50
|
15,100 | 7.78 | 7.78 | 7.50 | 0 | 0 | 0 |
| 26/12/2025 |
7.41
|
23,900 | 7.32 | 7.41 | 7.23 | 0 | 0 | 0 |
| 25/12/2025 |
7.41
|
9,400 | 7.41 | 7.50 | 7.41 | 0 | 0 | 0 |
| 24/12/2025 |
7.60
|
7,400 | 7.50 | 7.78 | 7.41 | 0 | 0 | 0 |
| 23/12/2025 |
7.41
|
5,000 | 7.32 | 7.41 | 7.32 | 0 | 0 | 0 |
| 22/12/2025 |
7.32
|
7,200 | 7.23 | 7.41 | 7.13 | 0 | 0 | 0 |
| 19/12/2025 |
7.23
|
7,400 | 7.23 | 7.41 | 7.13 | 0 | 0 | 0 |
| 18/12/2025 |
7.23
|
13,300 | 7.41 | 7.41 | 7.23 | 0 | 0 | 0 |
| 17/12/2025 |
7.41
|
4,000 | 7.50 | 7.50 | 7.41 | 0 | 0 | 0 |
| 16/12/2025 |
7.41
|
9,600 | 7.60 | 7.60 | 7.41 | 0 | 0 | 0 |
| 15/12/2025 |
7.50
|
25,100 | 7.50 | 7.50 | 7.41 | 0 | 0 | 0 |