| 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 | 3.57% | 435,000 | 0 | 0 |
5.60
7
5.70
|
|
2 tháng
(2026-07-20) |
-0.50 | -7.94% | 1,209,500 | 0 | 0 |
5.40
7
5.70
|
|
3 tháng
(2026-06-22) |
-0.70 | -10.77% | 1,563,700 | 0 | 0 |
5.40
7.10
5.70
|
|
6 tháng
(2026-03-23) |
-1 | -14.71% | 4,262,900 | 0 | 0 |
5.40
7.10
5.70
|
|
12 tháng
(2025-09-23) |
-1.20 | -17.14% | 9,294,400 | 0 | 0 |
5.40
7.20
5.70
|
|
24 tháng
(2024-09-30) |
-0.75 | -11.39% | 31,188,079 | 0 | 0 |
4.96
7.60
5.70
|
|
36 tháng
(2023-10-04) |
1.03 | 21.62% | 85,026,768 | 0 | 0 |
4.11
8.23
5.70
|
|
60 tháng
(2021-10-14) |
-2.99 | -34.01% | 406,723,871 | -37,900 | 0.3 |
3.55
13.75
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 |
6.80
|
28,000 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 30/04/2026 |
5.60
|
29,600 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 29/04/2026 |
6.80
|
19,200 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 28/04/2026 |
6.70
|
19,300 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 27/04/2026 |
5.60
|
29,600 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 24/04/2026 |
6.80
|
8,100 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 23/04/2026 |
6.90
|
27,600 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 22/04/2026 |
6.80
|
24,600 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 21/04/2026 |
6.90
|
42,300 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 20/04/2026 |
7
|
46,000 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 17/04/2026 |
6.90
|
400 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 16/04/2026 |
6.90
|
17,100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 15/04/2026 |
7
|
196,800 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 14/04/2026 |
7
|
54,100 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 13/04/2026 |
7
|
79,900 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 10/04/2026 |
6.90
|
8,500 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 09/04/2026 |
7
|
17,400 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 08/04/2026 |
7
|
278,900 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 07/04/2026 |
7
|
3,900 | 7 | 7 | 7 | 0 | 0 | 0 |
| 06/04/2026 |
7
|
118,100 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 03/04/2026 |
7
|
69,200 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 02/04/2026 |
7.10
|
219,800 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 01/04/2026 |
7
|
24,100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 31/03/2026 |
7
|
187,500 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 30/03/2026 |
7
|
35,400 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 27/03/2026 |
7
|
18,700 | 7 | 7 | 7 | 0 | 0 | 0 |
| 26/03/2026 |
7
|
58,400 | 7.10 | 7.50 | 6.90 | 0 | 0 | 0 |
| 25/03/2026 |
7
|
31,800 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 24/03/2026 |
6.80
|
250,900 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 23/03/2026 |
6.80
|
15,000 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 20/03/2026 |
6.90
|
16,400 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 19/03/2026 |
6.90
|
48,200 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 18/03/2026 |
6.90
|
8,600 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 17/03/2026 |
7
|
26,500 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 16/03/2026 |
6.90
|
16,400 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 13/03/2026 |
6.90
|
36,300 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 12/03/2026 |
6.90
|
6,300 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 11/03/2026 |
6.90
|
4,900 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 10/03/2026 |
6.70
|
39,800 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 09/03/2026 |
6.60
|
67,900 | 7 | 7 | 6 | 0 | 0 | 0 |
| 06/03/2026 |
7
|
24,100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 05/03/2026 |
7.10
|
26,800 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 04/03/2026 |
7
|
106,600 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 03/03/2026 |
7
|
95,500 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 02/03/2026 |
7
|
110,300 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 27/02/2026 |
7
|
48,900 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 26/02/2026 |
7
|
15,400 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 25/02/2026 |
7
|
32,100 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 24/02/2026 |
7
|
12,700 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 23/02/2026 |
7
|
11,600 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 20/02/2026 |
5.60
|
29,600 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 19/02/2026 |
5.60
|
29,600 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 18/02/2026 |
5.60
|
29,600 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 17/02/2026 |
5.60
|
29,600 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 16/02/2026 |
5.60
|
29,600 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 13/02/2026 |
7
|
32,900 | 7 | 7 | 7 | 0 | 0 | 0 |
| 12/02/2026 |
7
|
60,700 | 7 | 7 | 7 | 0 | 0 | 0 |
| 11/02/2026 |
7.10
|
22,700 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 10/02/2026 |
7
|
29,000 | 7 | 7 | 7 | 0 | 0 | 0 |
| 09/02/2026 |
7
|
26,200 | 7 | 7 | 7 | 0 | 0 | 0 |
| 06/02/2026 |
7.10
|
74,800 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 05/02/2026 |
7.10
|
11,000 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 04/02/2026 |
7.10
|
5,200 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 03/02/2026 |
7.20
|
3,200 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 02/02/2026 |
7.20
|
58,300 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 30/01/2026 |
7.20
|
57,800 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 29/01/2026 |
7.10
|
7,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 28/01/2026 |
7.10
|
63,000 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 27/01/2026 |
7.10
|
157,800 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 26/01/2026 |
7.10
|
32,400 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 23/01/2026 |
7.20
|
54,200 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 22/01/2026 |
7.10
|
4,500 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 21/01/2026 |
7
|
76,900 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 20/01/2026 |
7.10
|
43,800 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 19/01/2026 |
7
|
76,900 | 7 | 7 | 7 | 0 | 0 | 0 |
| 16/01/2026 |
7.10
|
47,700 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 15/01/2026 |
7
|
74,900 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 14/01/2026 |
7.10
|
165,500 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 13/01/2026 |
6.90
|
9,400 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 12/01/2026 |
6.80
|
30,900 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 09/01/2026 |
6.80
|
32,700 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 08/01/2026 |
6.80
|
27,300 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 07/01/2026 |
6.80
|
18,400 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 06/01/2026 |
6.80
|
58,200 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 05/01/2026 |
6.80
|
28,000 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 02/01/2026 |
7.20
|
57,800 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 01/01/2026 |
6.80
|
3,000 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 31/12/2025 |
6.80
|
3,000 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 30/12/2025 |
6.80
|
2,900 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 29/12/2025 |
6.80
|
16,900 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 26/12/2025 |
6.70
|
2,100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 25/12/2025 |
6.70
|
4,500 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 24/12/2025 |
6.70
|
2,700 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 23/12/2025 |
6.80
|
5,000 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 22/12/2025 |
6.80
|
19,000 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 19/12/2025 |
6.80
|
5,600 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 18/12/2025 |
6.80
|
10,600 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 17/12/2025 |
6.80
|
28,400 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 16/12/2025 |
6.70
|
23,800 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 15/12/2025 |
6.80
|
19,800 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |