| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
3 | 44.78% | 5,074,100 | 8,000 | 0 |
6.50
9.80
9.40
|
|
2 tháng
(2026-08-10) |
3.20 | 49.23% | 8,220,200 | 8,000 | 0 |
6.40
9.80
9.40
|
|
3 tháng
(2026-07-10) |
3.30 | 51.56% | 8,254,500 | 8,000 | 0 |
6
9.80
9.40
|
|
6 tháng
(2026-04-13) |
3.88 | 66.72% | 9,654,000 | 8,000 | 0 |
5.73
9.80
9.40
|
|
12 tháng
(2025-10-13) |
3.70 | 61.67% | 12,756,900 | 8,000 | 0 |
5.09
9.80
9.40
|
|
24 tháng
(2024-10-18) |
6.15 | 173.59% | 20,382,846 | -13,700 | -0.1 |
3.27
9.80
9.40
|
|
36 tháng
(2023-10-24) |
5.06 | 109.22% | 27,128,135 | -22,800 | -0.1 |
3.27
9.80
9.40
|
|
60 tháng
(2021-11-03) |
-3.75 | -27.89% | 141,708,093 | -68,500 | -0.5 |
3.27
17.89
9.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
5.91
|
100 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 09/06/2026 |
5.82
|
100 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
| 08/06/2026 |
5.73
|
13,800 | 6 | 6 | 5.73 | 0 | 0 | 0 |
| 05/06/2026 |
6.18
|
500 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
| 04/06/2026 |
6.18
|
4,200 | 6.09 | 6.18 | 6.09 | 0 | 0 | 0 |
| 03/06/2026 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 02/06/2026 |
6.09
|
2,500 | 6 | 6.09 | 6 | 0 | 0 | 0 |
| 01/06/2026 |
6
|
2,000 | 6.09 | 6.09 | 6 | 0 | 0 | 0 |
| 29/05/2026 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
| 28/05/2026 |
6.18
|
2,200 | 6.18 | 6.18 | 6.09 | 0 | 0 | 0 |
| 27/05/2026 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
| 26/05/2026 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
| 25/05/2026 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
| 22/05/2026 |
6.18
|
5,000 | 6 | 6.18 | 6 | 0 | 0 | 0 |
| 21/05/2026 |
6.18
|
200 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
| 20/05/2026 |
6.18
|
13,500 | 6.27 | 6.27 | 6.09 | 0 | 0 | 0 |
| 19/05/2026 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
| 18/05/2026 |
6.27
|
7,600 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
| 15/05/2026 |
6.18
|
28,300 | 6.18 | 6.18 | 6.09 | 0 | 0 | 0 |
| 14/05/2026 |
6.09
|
2,300 | 5.91 | 6.09 | 5.91 | 0 | 0 | 0 |
| 13/05/2026 |
5.82
|
67,800 | 6.09 | 6.36 | 5.82 | 0 | 0 | 0 |
| 12/05/2026 |
6.09
|
43,900 | 6.18 | 6.36 | 6.09 | 0 | 0 | 0 |
| 11/05/2026 |
6.18
|
50,800 | 6.45 | 6.55 | 6.18 | 0 | 0 | 0 |
| 08/05/2026 |
6.36
|
30,800 | 6.45 | 6.55 | 6.36 | 0 | 0 | 0 |
| 07/05/2026 |
6.45
|
6,300 | 6.09 | 6.45 | 6.09 | 0 | 0 | 0 |
| 06/05/2026 |
6.18
|
29,700 | 6.27 | 6.36 | 6.18 | 0 | 0 | 0 |
| 05/05/2026 |
5.82
|
109,400 | 6 | 6.55 | 5.82 | 0 | 0 | 0 |
| 04/05/2026 |
6
|
28,200 | 6.36 | 6.36 | 6 | 0 | 0 | 0 |
| 29/04/2026 |
6.09
|
73,600 | 6.45 | 6.55 | 6.09 | 0 | 0 | 0 |
| 28/04/2026 |
6.09
|
132,400 | 6 | 6.45 | 6 | 0 | 0 | 0 |
| 24/04/2026 |
5.91
|
38,000 | 6.27 | 6.36 | 5.91 | 0 | 0 | 0 |
| 23/04/2026 |
5.82
|
200,400 | 6.36 | 6.45 | 5.82 | 0 | 0 | 0 |
| 22/04/2026 |
5.91
|
69,300 | 6.36 | 6.45 | 5.91 | 0 | 0 | 0 |
| 21/04/2026 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 20/04/2026 |
6
|
700 | 5.82 | 6 | 5.82 | 0 | 0 | 0 |
| 17/04/2026 |
6
|
237,800 | 6.36 | 6.36 | 6 | 0 | 0 | 0 |
| 16/04/2026 |
5.82
|
88,900 | 5.91 | 6.27 | 5.73 | 0 | 0 | 0 |
| 15/04/2026 |
5.73
|
30,400 | 5.73 | 5.82 | 5.73 | 0 | 0 | 0 |
| 14/04/2026 |
6.09
|
21,000 | 5.82 | 6.09 | 5.64 | 0 | 0 | 0 |
| 13/04/2026 |
5.82
|
800 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
| 10/04/2026 |
5.73
|
36,700 | 6.64 | 6.64 | 5.73 | 0 | 0 | 0 |
| 09/04/2026 |
6.18
|
64,300 | 6.45 | 6.55 | 6.18 | 0 | 0 | 0 |
| 08/04/2026 |
6
|
63,900 | 5.91 | 6.45 | 5.82 | 0 | 0 | 0 |
| 07/04/2026 |
5.91
|
6,800 | 6 | 6 | 5.91 | 0 | 0 | 0 |
| 06/04/2026 |
5.91
|
120,900 | 6.18 | 6.27 | 5.91 | 0 | 0 | 0 |
| 03/04/2026 |
5.73
|
20,100 | 5.82 | 5.82 | 5.73 | 0 | 0 | 0 |
| 02/04/2026 |
5.91
|
106,600 | 5.82 | 6.27 | 5.73 | 0 | 0 | 0 |
| 01/04/2026 |
5.73
|
17,400 | 6.27 | 6.27 | 5.73 | 0 | 0 | 0 |
| 31/03/2026 |
6.18
|
161,200 | 5.91 | 6.36 | 5.91 | 0 | 0 | 0 |
| 30/03/2026 |
5.82
|
9,100 | 5.91 | 5.91 | 5.82 | 0 | 0 | 0 |
| 27/03/2026 |
6
|
7,200 | 6 | 6 | 6 | 0 | 0 | 0 |
| 26/03/2026 |
6
|
51,100 | 5.82 | 6.36 | 5.82 | 0 | 0 | 0 |
| 25/03/2026 |
5.82
|
2,000 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
| 24/03/2026 |
5.73
|
8,700 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
| 23/03/2026 |
5.73
|
38,000 | 5.91 | 5.91 | 5.73 | 0 | 0 | 0 |
| 20/03/2026 |
5.91
|
23,900 | 5.82 | 5.91 | 5.82 | 0 | 0 | 0 |
| 19/03/2026 |
5.82
|
9,700 | 6.18 | 6.18 | 5.82 | 0 | 0 | 0 |
| 18/03/2026 |
5.82
|
69,300 | 5.82 | 6.27 | 5.82 | 0 | 0 | 0 |
| 17/03/2026 |
6.18
|
34,400 | 6.09 | 6.18 | 5.55 | 0 | 0 | 0 |
| 16/03/2026 |
6
|
15,700 | 5.73 | 6 | 5.73 | 0 | 0 | 0 |
| 13/03/2026 |
5.45
|
15,100 | 5.91 | 5.91 | 5.45 | 0 | 0 | 0 |
| 12/03/2026 |
5.45
|
100 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 11/03/2026 |
5.45
|
32,500 | 5.36 | 5.82 | 5.36 | 0 | 0 | 0 |
| 10/03/2026 |
5.36
|
3,500 | 5.36 | 5.73 | 5.36 | 0 | 0 | 0 |
| 09/03/2026 |
5.73
|
60,700 | 5.55 | 5.73 | 5.09 | 0 | 0 | 0 |
| 06/03/2026 |
5.64
|
2,000 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 05/03/2026 |
6.09
|
18,400 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 04/03/2026 |
5.82
|
66,000 | 5.91 | 6 | 5.82 | 0 | 0 | 0 |
| 03/03/2026 |
6
|
20,400 | 6 | 6 | 5.91 | 0 | 0 | 0 |
| 02/03/2026 |
6
|
37,700 | 5.73 | 6.18 | 5.64 | 0 | 0 | 0 |
| 27/02/2026 |
6.09
|
117,800 | 5.91 | 6.09 | 5.73 | 0 | 0 | 0 |
| 26/02/2026 |
6
|
61,600 | 5.73 | 6.09 | 5.73 | 0 | 0 | 0 |
| 25/02/2026 |
5.73
|
11,300 | 5.73 | 5.82 | 5.45 | 0 | 0 | 0 |
| 24/02/2026 |
5.73
|
16,100 | 5.82 | 5.82 | 5.45 | 0 | 0 | 0 |
| 23/02/2026 |
5.64
|
2,300 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 13/02/2026 |
5.64
|
43,200 | 5.64 | 6.09 | 5.64 | 0 | 0 | 0 |
| 12/02/2026 |
5.64
|
19,900 | 5.64 | 6.09 | 5.64 | 0 | 0 | 0 |
| 11/02/2026 |
5.91
|
14,500 | 5.55 | 6 | 5.55 | 0 | 0 | 0 |
| 10/02/2026 |
5.73
|
33,800 | 5.73 | 5.73 | 5.55 | 0 | 0 | 0 |
| 09/02/2026 |
5.73
|
2,600 | 6.09 | 6.09 | 5.73 | 0 | 0 | 0 |
| 06/02/2026 |
5.73
|
22,800 | 6.18 | 6.18 | 5.73 | 0 | 0 | 0 |
| 05/02/2026 |
6.09
|
226,400 | 5.55 | 6.09 | 5.55 | 0 | 0 | 0 |
| 04/02/2026 |
5.55
|
41,100 | 5.64 | 5.82 | 5.55 | 0 | 0 | 0 |
| 03/02/2026 |
5.55
|
91,800 | 5.64 | 6 | 5.55 | 0 | 0 | 0 |
| 02/02/2026 |
5.55
|
71,400 | 5.73 | 5.91 | 5.55 | 0 | 0 | 0 |
| 30/01/2026 |
5.73
|
31,400 | 5.91 | 5.91 | 5.45 | 0 | 0 | 0 |
| 29/01/2026 |
5.45
|
25,000 | 5.45 | 5.55 | 5.45 | 0 | 0 | 0 |
| 28/01/2026 |
5.45
|
61,300 | 5.73 | 5.73 | 5.45 | 0 | 0 | 0 |
| 27/01/2026 |
5.64
|
31,400 | 5.45 | 5.64 | 5.45 | 0 | 0 | 0 |
| 26/01/2026 |
5.45
|
19,400 | 5.64 | 5.64 | 5.45 | 0 | 0 | 0 |
| 23/01/2026 |
5.55
|
1,800 | 5.45 | 5.55 | 5.45 | 0 | 0 | 0 |
| 22/01/2026 |
5.45
|
24,000 | 5.64 | 5.91 | 5.45 | 0 | 0 | 0 |
| 21/01/2026 |
5.91
|
6,700 | 5.55 | 5.91 | 5.55 | 0 | 0 | 0 |
| 20/01/2026 |
5.55
|
9,900 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 19/01/2026 |
5.64
|
43,900 | 5.55 | 5.64 | 5.55 | 0 | 0 | 0 |
| 16/01/2026 |
5.55
|
5,000 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 15/01/2026 |
5.64
|
15,300 | 5.64 | 5.64 | 5.45 | 0 | 0 | 0 |
| 14/01/2026 |
5.45
|
30,700 | 5.55 | 5.55 | 5.45 | 0 | 0 | 0 |
| 13/01/2026 |
5.55
|
300 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 12/01/2026 |
5.64
|
200 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |