| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-0.40 | -5.41% | 84,800 | 0 | 0 |
5.90
7.40
5.90
|
|
2 tháng
(2026-08-06) |
-0.30 | -4.11% | 123,200 | 0 | 0 |
5.90
7.50
5.90
|
|
3 tháng
(2026-07-07) |
-0.80 | -10.26% | 147,400 | 0 | 0 |
5.90
7.80
5.90
|
|
6 tháng
(2026-04-08) |
-1.17 | -14.36% | 448,000 | 0 | 0 |
5.90
8.70
5.90
|
|
12 tháng
(2025-10-10) |
-5.09 | -42.09% | 1,110,200 | 0 | 0 |
5.90
12.09
5.90
|
|
24 tháng
(2024-10-15) |
-5.04 | -41.88% | 2,620,245 | 0 | 0 |
5.71
19.25
5.90
|
|
36 tháng
(2023-10-23) |
-11.47 | -62.09% | 4,759,507 | 0 | 0 |
4.96
19.71
5.90
|
|
60 tháng
(2021-11-01) |
-36.16 | -83.78% | 12,848,005 | -100 | 0.2 |
4.87
43.16
5.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
7.65
|
2,500 | 7.65 | 7.65 | 7.48 | 0 | 0 | 0 |
| 09/06/2026 |
7.48
|
100 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 08/06/2026 |
7.30
|
7,300 | 7.22 | 7.30 | 7.04 | 0 | 0 | 0 |
| 05/06/2026 |
7.65
|
4,000 | 7.65 | 7.65 | 7.48 | 0 | 0 | 0 |
| 04/06/2026 |
8.17
|
25,200 | 8.26 | 8.43 | 7.48 | 0 | 0 | 0 |
| 03/06/2026 |
8.26
|
13,700 | 8.61 | 9.04 | 8.26 | 0 | 0 | 0 |
| 02/06/2026 |
8.61
|
33,200 | 7.83 | 8.61 | 7.39 | 0 | 0 | 0 |
| 01/06/2026 |
7.83
|
2,500 | 7.65 | 7.83 | 7.65 | 0 | 0 | 0 |
| 29/05/2026 |
7.74
|
600 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 28/05/2026 |
7.74
|
2,900 | 7.30 | 7.74 | 7.22 | 0 | 0 | 0 |
| 27/05/2026 |
7.30
|
2,200 | 7.48 | 7.48 | 7.30 | 0 | 0 | 0 |
| 26/05/2026 |
7.39
|
5,700 | 7.57 | 7.57 | 7.39 | 0 | 0 | 0 |
| 25/05/2026 |
7.48
|
4,100 | 7.57 | 7.57 | 7.48 | 0 | 0 | 0 |
| 22/05/2026 |
7.48
|
2,500 | 7.65 | 7.74 | 7.48 | 0 | 0 | 0 |
| 21/05/2026 |
7.65
|
600 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 20/05/2026 |
7.65
|
100 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 19/05/2026 |
7.65
|
1,100 | 7.83 | 7.83 | 7.65 | 0 | 0 | 0 |
| 18/05/2026 |
7.83
|
7,200 | 7.91 | 7.91 | 7.65 | 0 | 0 | 0 |
| 15/05/2026 |
7.91
|
3,400 | 7.83 | 7.91 | 7.83 | 0 | 0 | 0 |
| 14/05/2026 |
7.83
|
900 | 7.74 | 7.83 | 7.74 | 0 | 0 | 0 |
| 13/05/2026 |
7.83
|
3,100 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 12/05/2026 |
7.83
|
1,000 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 11/05/2026 |
7.83
|
1,800 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 08/05/2026 |
7.83
|
4,600 | 7.91 | 7.91 | 7.83 | 0 | 0 | 0 |
| 07/05/2026 |
8.09
|
7,600 | 7.83 | 8.09 | 7.83 | 0 | 0 | 0 |
| 06/05/2026 |
8
|
2,200 | 7.91 | 8 | 7.91 | 0 | 0 | 0 |
| 05/05/2026 |
7.91
|
4,200 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 04/05/2026 |
7.83
|
800 | 7.91 | 7.91 | 7.83 | 0 | 0 | 0 |
| 29/04/2026 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 28/04/2026 |
7.74
|
2,600 | 7.83 | 7.83 | 7.74 | 0 | 0 | 0 |
| 24/04/2026 |
8
|
2,800 | 7.83 | 8 | 7.83 | 0 | 0 | 0 |
| 23/04/2026 |
7.83
|
10,700 | 8.09 | 8.09 | 7.83 | 0 | 0 | 0 |
| 22/04/2026 |
8.09
|
10,300 | 8.26 | 8.26 | 8.09 | 0 | 0 | 0 |
| 21/04/2026 |
8.09
|
1,900 | 8.17 | 8.17 | 8.09 | 0 | 0 | 0 |
| 20/04/2026 |
8.09
|
3,200 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 17/04/2026 |
8.43
|
1,500 | 8.26 | 8.43 | 8.26 | 0 | 0 | 0 |
| 16/04/2026 |
8.17
|
2,300 | 8.17 | 8.26 | 8.17 | 0 | 0 | 0 |
| 15/04/2026 |
8.17
|
4,200 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 14/04/2026 |
8.17
|
1,000 | 8.09 | 8.17 | 8.09 | 0 | 0 | 0 |
| 13/04/2026 |
8.09
|
8,700 | 8.09 | 8.26 | 8 | 0 | 0 | 0 |
| 10/04/2026 |
8.09
|
700 | 8.17 | 8.17 | 8 | 0 | 0 | 0 |
| 09/04/2026 |
8.17
|
700 | 8.17 | 8.17 | 8.09 | 0 | 0 | 0 |
| 08/04/2026 |
8.17
|
1,200 | 8.26 | 8.26 | 8.09 | 0 | 0 | 0 |
| 07/04/2026 |
8.09
|
2,600 | 8.09 | 8.09 | 8 | 0 | 0 | 0 |
| 06/04/2026 |
8.26
|
4,600 | 8.26 | 8.26 | 8.09 | 0 | 0 | 0 |
| 03/04/2026 |
8.26
|
1,300 | 8.35 | 8.35 | 8.26 | 0 | 0 | 0 |
| 02/04/2026 |
8.35
|
6,700 | 8.43 | 8.43 | 8.26 | 0 | 0 | 0 |
| 01/04/2026 |
8.26
|
8,400 | 8.52 | 8.52 | 8.17 | 0 | 0 | 0 |
| 31/03/2026 |
8.35
|
4,300 | 8.09 | 8.35 | 8.09 | 0 | 0 | 0 |
| 30/03/2026 |
8.09
|
4,300 | 8 | 8.09 | 8 | 0 | 0 | 0 |
| 27/03/2026 |
8.17
|
5,300 | 8 | 8.26 | 8 | 0 | 0 | 0 |
| 26/03/2026 |
7.91
|
1,000 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 25/03/2026 |
7.91
|
2,500 | 8 | 8 | 7.91 | 0 | 0 | 0 |
| 24/03/2026 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 23/03/2026 |
7.91
|
9,000 | 8 | 8 | 7.91 | 0 | 0 | 0 |
| 20/03/2026 |
8.09
|
8,300 | 8.17 | 8.26 | 8.09 | 0 | 0 | 0 |
| 19/03/2026 |
8.09
|
8,700 | 8.09 | 8.17 | 8 | 0 | 0 | 0 |
| 18/03/2026 |
8.09
|
6,300 | 8.09 | 8.17 | 7.91 | 0 | 0 | 0 |
| 17/03/2026 |
8.09
|
5,300 | 8.17 | 8.17 | 8.09 | 0 | 0 | 0 |
| 16/03/2026 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 13/03/2026 |
8.26
|
12,800 | 8.09 | 8.26 | 8 | 0 | 0 | 0 |
| 12/03/2026 |
8.26
|
11,100 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 11/03/2026 |
8.17
|
21,900 | 8.43 | 8.43 | 7.65 | 0 | 0 | 0 |
| 10/03/2026 |
8.43
|
2,300 | 8.43 | 8.43 | 8.09 | 0 | 0 | 0 |
| 09/03/2026 |
8.43
|
4,000 | 8.52 | 8.52 | 7.91 | 0 | 0 | 0 |
| 06/03/2026 |
8.78
|
6,300 | 8.70 | 8.78 | 8.70 | 0 | 0 | 0 |
| 05/03/2026 |
8.78
|
2,500 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 04/03/2026 |
8.70
|
3,800 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 03/03/2026 |
8.70
|
2,500 | 8.70 | 8.78 | 8.70 | 0 | 0 | 0 |
| 02/03/2026 |
8.52
|
1,900 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 27/02/2026 |
8.70
|
2,800 | 8.70 | 8.70 | 8.52 | 0 | 0 | 0 |
| 26/02/2026 |
8.70
|
1,900 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 25/02/2026 |
8.70
|
8,800 | 8.78 | 8.78 | 8.70 | 0 | 0 | 0 |
| 24/02/2026 |
8.96
|
64,700 | 8.70 | 8.96 | 8.70 | 0 | 0 | 0 |
| 23/02/2026 |
8.70
|
1,300 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 13/02/2026 |
8.96
|
2,700 | 8.87 | 8.96 | 8.87 | 0 | 0 | 0 |
| 12/02/2026 |
8.96
|
100 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 11/02/2026 |
8.96
|
2,100 | 8.96 | 8.96 | 8.87 | 0 | 0 | 0 |
| 10/02/2026 |
8.96
|
4,300 | 8.87 | 8.96 | 8.87 | 0 | 0 | 0 |
| 09/02/2026 |
8.87
|
6,600 | 8.78 | 8.87 | 8.70 | 0 | 0 | 0 |
| 06/02/2026 |
8.70
|
3,800 | 8.87 | 8.87 | 8.70 | 0 | 0 | 0 |
| 05/02/2026 |
8.87
|
3,000 | 9.04 | 9.04 | 8.87 | 0 | 0 | 0 |
| 04/02/2026 |
9.04
|
300 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 03/02/2026 |
9.22
|
4,500 | 9.22 | 9.22 | 8.78 | 0 | 0 | 0 |
| 02/02/2026 |
9.22
|
400 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 30/01/2026 |
9.22
|
19,000 | 8.96 | 9.22 | 8.87 | 0 | 0 | 0 |
| 29/01/2026 |
9.13
|
1,800 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
| 28/01/2026 |
9.13
|
5,300 | 9.13 | 9.13 | 9.04 | 0 | 0 | 0 |
| 27/01/2026 |
9.13
|
7,900 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
| 26/01/2026 |
9.13
|
3,700 | 9.30 | 9.30 | 9.13 | 0 | 0 | 0 |
| 23/01/2026 |
9.30
|
500 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 22/01/2026 |
9.39
|
100 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
| 21/01/2026 |
9.22
|
5,800 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 20/01/2026 |
9.30
|
300 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 19/01/2026 |
9.22
|
2,800 | 9.30 | 9.30 | 9.22 | 0 | 0 | 0 |
| 16/01/2026 |
9.48
|
400 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
| 15/01/2026 |
9.48
|
19,500 | 9.48 | 9.57 | 9.13 | 0 | 0 | 0 |
| 14/01/2026 |
9.48
|
37,900 | 9.22 | 9.48 | 9.22 | 0 | 0 | 0 |
| 13/01/2026 |
9.48
|
300 | 9.22 | 9.48 | 9.22 | 0 | 0 | 0 |
| 12/01/2026 |
9.57
|
31,200 | 9.22 | 9.57 | 9.22 | 0 | 0 | 0 |