| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
0.50 | 9.43% | 5,000 | 0 | 0 |
4.80
5.80
5.80
|
|
2 tháng
(2026-09-03) |
0.43 | 8.06% | 15,400 | -300 | 0.0 |
4.80
6.20
5.80
|
|
3 tháng
(2026-08-04) |
0.06 | 1.09% | 20,200 | -900 | 0.0 |
4.80
6.20
5.80
|
|
6 tháng
(2026-05-06) |
-0.40 | -6.45% | 168,800 | -3,900 | 0.0 |
4.80
6.29
5.80
|
|
12 tháng
(2025-11-07) |
0.06 | 1.09% | 1,376,800 | -2,200 | 0.0 |
4.80
6.29
5.80
|
|
24 tháng
(2024-11-12) |
0.71 | 13.96% | 3,047,292 | 26,200 | 0.1 |
3.89
6.29
5.80
|
|
36 tháng
(2023-11-20) |
0.17 | 2.97% | 4,540,358 | 27,300 | 0.1 |
3.89
6.29
5.80
|
|
60 tháng
(2021-11-29) |
-2.91 | -33.41% | 25,265,453 | 21,900 | -0.4 |
3.54
9.07
5.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 10/06/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 09/06/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 08/06/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 05/06/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 04/06/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 03/06/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 02/06/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 01/06/2026 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 29/05/2026 |
6.20
|
5,200 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 28/05/2026 |
6.20
|
16,000 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 27/05/2026 |
6.20
|
8,000 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 26/05/2026 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 25/05/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 22/05/2026 |
6.20
|
5,000 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 21/05/2026 |
6.20
|
20,900 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 20/05/2026 |
6.20
|
14,800 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 19/05/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 18/05/2026 |
6.20
|
1,700 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 15/05/2026 |
6.20
|
13,800 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 14/05/2026 |
6.20
|
300 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 13/05/2026 |
6.20
|
5,000 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 12/05/2026 |
6.20
|
15,400 | 6.20 | 6.20 | 6.11 | 0 | 0 | 0 |
| 11/05/2026 |
6.20
|
15,600 | 6.29 | 6.29 | 6.20 | 0 | 0 | 0 |
| 08/05/2026 |
6.20
|
3,100 | 6.20 | 6.20 | 6.20 | 0 | 3,000 | 0.0 |
| 07/05/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 06/05/2026 |
6.20
|
19,100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 05/05/2026 |
6.11
|
5,100 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
| 04/05/2026 |
6.11
|
11,100 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
| 29/04/2026 |
6.01
|
13,600 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
| 28/04/2026 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
| 24/04/2026 |
6.01
|
700 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
| 23/04/2026 |
6.01
|
5,000 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
| 22/04/2026 |
6.01
|
1,000 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
| 21/04/2026 |
6.01
|
7,600 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
| 20/04/2026 |
5.92
|
100 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
| 17/04/2026 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
| 16/04/2026 |
5.92
|
12,500 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
| 15/04/2026 |
5.83
|
14,900 | 5.92 | 5.92 | 5.83 | 0 | 0 | 0 |
| 14/04/2026 |
5.83
|
16,000 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
| 13/04/2026 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 10/04/2026 |
5.74
|
10,000 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 09/04/2026 |
5.74
|
21,800 | 5.83 | 5.83 | 5.74 | 0 | 0 | 0 |
| 08/04/2026 |
5.74
|
10,000 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 07/04/2026 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 06/04/2026 |
5.74
|
83,100 | 5.74 | 5.74 | 5.64 | 0 | 0 | 0 |
| 03/04/2026 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 02/04/2026 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 01/04/2026 |
5.55
|
900 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 31/03/2026 |
5.55
|
4,000 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 30/03/2026 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 27/03/2026 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 26/03/2026 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 25/03/2026 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 24/03/2026 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 23/03/2026 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 20/03/2026 |
5.55
|
2,000 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 19/03/2026 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 18/03/2026 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 17/03/2026 |
5.55
|
1,400 | 5.55 | 5.55 | 5.55 | 0 | 1,400 | 0.0 |
| 16/03/2026 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 13/03/2026 |
5.64
|
11,500 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 12/03/2026 |
5.64
|
1,100 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 11/03/2026 |
5.64
|
15,000 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 10/03/2026 |
5.64
|
10,000 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 09/03/2026 |
5.55
|
500 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 06/03/2026 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 05/03/2026 |
5.64
|
22,100 | 5.37 | 5.64 | 5.27 | 0 | 10,000 | -0.1 |
| 04/03/2026 |
5.64
|
10,500 | 5.27 | 5.64 | 5.27 | 0 | 0 | 0 |
| 03/03/2026 |
5.64
|
11,000 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 02/03/2026 |
5.64
|
20,300 | 5.55 | 5.64 | 5.55 | 0 | 0 | 0 |
| 27/02/2026 |
5.55
|
5,000 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 26/02/2026 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 25/02/2026 |
5.55
|
4,700 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 24/02/2026 |
5.55
|
3,000 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 23/02/2026 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 13/02/2026 |
5.55
|
10,000 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 12/02/2026 |
5.55
|
10,000 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 11/02/2026 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 10/02/2026 |
5.55
|
20,000 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 09/02/2026 |
5.55
|
3,300 | 5.55 | 5.55 | 5.55 | 3,000 | 0 | 0.0 |
| 06/02/2026 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 05/02/2026 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 04/02/2026 |
5.64
|
1,500 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 03/02/2026 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 02/02/2026 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 30/01/2026 |
5.74
|
10,200 | 5.64 | 5.74 | 5.64 | 0 | 0 | 0 |
| 29/01/2026 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 28/01/2026 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 27/01/2026 |
5.55
|
31,800 | 5.55 | 5.64 | 5.55 | 0 | 0 | 0 |
| 26/01/2026 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
| 23/01/2026 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
| 22/01/2026 |
5.83
|
7,500 | 5.74 | 5.83 | 5.74 | 0 | 0 | 0 |
| 21/01/2026 |
5.64
|
10,000 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 20/01/2026 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 19/01/2026 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 16/01/2026 |
5.64
|
9,400 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 15/01/2026 |
5.55
|
1,500 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 14/01/2026 |
5.64
|
13,100 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 13/01/2026 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |