| 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 | -3.08% | 1,700,000 | 0 | 0 |
6.10
8.30
6.80
|
|
2 tháng
(2026-07-20) |
0.30 | 5% | 4,051,200 | 0 | 0 |
5.90
8.30
6.80
|
|
3 tháng
(2026-06-22) |
-0.40 | -5.97% | 6,023,800 | 0 | 0 |
5.90
8.30
6.80
|
|
6 tháng
(2026-03-23) |
0 | 0% | 24,758,800 | 0 | 0 |
5.90
8.30
6.80
|
|
12 tháng
(2025-09-23) |
3.70 | 142.31% | 55,700,100 | 0 | 0 |
2.40
9
6.80
|
|
24 tháng
(2024-09-30) |
2.90 | 85.29% | 92,478,434 | 0 | 0 |
1.10
9
6.80
|
|
36 tháng
(2023-10-04) |
5 | 384.62% | 130,366,939 | 0 | 0 |
1.10
9
6.80
|
|
60 tháng
(2021-10-14) |
4.30 | 215% | 156,652,818 | 39,876 | 0.1 |
1
9
6.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/04/2026 |
7.40
|
383,500 | 7.40 | 7.60 | 7.10 | 0 | 0 | 0 |
| 22/04/2026 |
7.50
|
569,900 | 7.40 | 7.80 | 7.40 | 0 | 0 | 0 |
| 21/04/2026 |
7.40
|
795,500 | 7.50 | 8 | 7 | 0 | 0 | 0 |
| 20/04/2026 |
7.40
|
862,800 | 7.40 | 8.10 | 7.20 | 0 | 0 | 0 |
| 17/04/2026 |
7.40
|
631,500 | 7.20 | 7.70 | 7.10 | 0 | 0 | 0 |
| 16/04/2026 |
7.20
|
499,300 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
| 15/04/2026 |
7
|
300,900 | 6.70 | 7.10 | 6.60 | 0 | 0 | 0 |
| 14/04/2026 |
6.80
|
125,200 | 6.60 | 7.10 | 6.60 | 0 | 0 | 0 |
| 13/04/2026 |
6.70
|
207,900 | 6.50 | 6.90 | 6.30 | 0 | 0 | 0 |
| 10/04/2026 |
6.50
|
115,700 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
| 09/04/2026 |
6.60
|
268,500 | 6.40 | 6.80 | 6.40 | 0 | 0 | 0 |
| 08/04/2026 |
6.50
|
254,400 | 6.40 | 6.70 | 6.30 | 0 | 0 | 0 |
| 07/04/2026 |
6.30
|
110,400 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 06/04/2026 |
6.40
|
171,100 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
| 03/04/2026 |
6.40
|
187,400 | 6.40 | 6.70 | 6.30 | 0 | 0 | 0 |
| 02/04/2026 |
6.50
|
123,300 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
| 01/04/2026 |
6.70
|
190,800 | 6.30 | 6.90 | 6.30 | 0 | 0 | 0 |
| 31/03/2026 |
6.40
|
139,700 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
| 30/03/2026 |
6.40
|
133,300 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
| 27/03/2026 |
6.70
|
150,800 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
| 26/03/2026 |
6.80
|
367,500 | 6.50 | 6.90 | 6.30 | 0 | 0 | 0 |
| 25/03/2026 |
6.70
|
289,200 | 6.40 | 6.80 | 6.20 | 0 | 0 | 0 |
| 24/03/2026 |
6.30
|
193,200 | 6.20 | 6.60 | 6.20 | 0 | 0 | 0 |
| 23/03/2026 |
6.30
|
98,500 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 20/03/2026 |
6.40
|
104,000 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
| 19/03/2026 |
6.40
|
161,400 | 6.30 | 6.70 | 6.30 | 0 | 0 | 0 |
| 18/03/2026 |
6.50
|
221,500 | 6.10 | 6.70 | 6.10 | 0 | 0 | 0 |
| 17/03/2026 |
6.20
|
192,000 | 5.80 | 6.50 | 5.80 | 0 | 0 | 0 |
| 16/03/2026 |
6
|
122,100 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
| 13/03/2026 |
6
|
97,300 | 5.90 | 6.10 | 5.80 | 0 | 0 | 0 |
| 12/03/2026 |
6.10
|
158,200 | 6.10 | 6.30 | 5.80 | 0 | 0 | 0 |
| 11/03/2026 |
6.30
|
141,000 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 |
| 10/03/2026 |
5.90
|
185,100 | 5.90 | 6.50 | 5.80 | 0 | 0 | 0 |
| 09/03/2026 |
6.10
|
143,200 | 7 | 7 | 6.10 | 0 | 0 | 0 |
| 06/03/2026 |
7.10
|
177,300 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
| 05/03/2026 |
7.20
|
272,500 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 04/03/2026 |
7.20
|
459,400 | 7.10 | 7.50 | 6.90 | 0 | 0 | 0 |
| 03/03/2026 |
7.30
|
783,900 | 7.20 | 7.80 | 7 | 0 | 0 | 0 |
| 02/03/2026 |
7.40
|
319,900 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
| 27/02/2026 |
7.40
|
370,700 | 7.60 | 7.60 | 6.80 | 0 | 0 | 0 |
| 26/02/2026 |
7.50
|
290,800 | 7.80 | 8.10 | 7.40 | 0 | 0 | 0 |
| 25/02/2026 |
7.90
|
363,900 | 8.10 | 8.50 | 7.80 | 0 | 0 | 0 |
| 24/02/2026 |
8.30
|
500,800 | 9 | 9 | 8.10 | 0 | 0 | 0 |
| 23/02/2026 |
9
|
586,200 | 9.10 | 9.60 | 8.60 | 0 | 0 | 0 |
| 13/02/2026 |
8.70
|
469,600 | 8.90 | 9.50 | 8.60 | 0 | 0 | 0 |
| 12/02/2026 |
8.80
|
569,500 | 8.60 | 9.20 | 8.50 | 0 | 0 | 0 |
| 11/02/2026 |
8.60
|
445,100 | 8.30 | 8.70 | 8.20 | 0 | 0 | 0 |
| 10/02/2026 |
8.30
|
405,700 | 8.30 | 8.50 | 8 | 0 | 0 | 0 |
| 09/02/2026 |
8.30
|
556,600 | 8 | 8.90 | 7.90 | 0 | 0 | 0 |
| 06/02/2026 |
7.90
|
185,600 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 05/02/2026 |
8.20
|
663,700 | 7.90 | 8.70 | 7.80 | 0 | 0 | 0 |
| 04/02/2026 |
8
|
495,100 | 7.40 | 8 | 7.40 | 0 | 0 | 0 |
| 03/02/2026 |
7.60
|
447,000 | 7.10 | 7.60 | 7 | 0 | 0 | 0 |
| 02/02/2026 |
7
|
117,700 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 30/01/2026 |
7
|
161,200 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 29/01/2026 |
7.20
|
163,200 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 28/01/2026 |
7.30
|
294,000 | 7.30 | 7.50 | 7 | 0 | 0 | 0 |
| 27/01/2026 |
7.30
|
208,700 | 7.30 | 7.70 | 7.10 | 0 | 0 | 0 |
| 26/01/2026 |
7.30
|
211,500 | 7.40 | 7.50 | 7.10 | 0 | 0 | 0 |
| 23/01/2026 |
7.50
|
370,300 | 7.30 | 7.80 | 7.30 | 0 | 0 | 0 |
| 22/01/2026 |
7.30
|
193,900 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 21/01/2026 |
7.30
|
314,200 | 7.30 | 7.70 | 6.80 | 0 | 0 | 0 |
| 20/01/2026 |
7.20
|
727,600 | 6.70 | 7.40 | 6.70 | 0 | 0 | 0 |
| 19/01/2026 |
6.90
|
393,200 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
| 16/01/2026 |
6.80
|
535,500 | 6 | 6.80 | 5.90 | 0 | 0 | 0 |
| 15/01/2026 |
6.20
|
187,900 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
| 14/01/2026 |
6.10
|
109,800 | 6.20 | 6.40 | 6 | 0 | 0 | 0 |
| 13/01/2026 |
6.30
|
163,900 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 12/01/2026 |
6.10
|
115,000 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 09/01/2026 |
6.10
|
116,400 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 08/01/2026 |
6.50
|
233,600 | 6.70 | 6.80 | 6.10 | 0 | 0 | 0 |
| 07/01/2026 |
6.50
|
148,500 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 06/01/2026 |
6.30
|
281,300 | 6.30 | 6.70 | 6.20 | 0 | 0 | 0 |
| 05/01/2026 |
6.30
|
122,900 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
| 02/01/2026 |
7
|
161,200 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 01/01/2026 |
6.40
|
205,500 | 6.50 | 6.70 | 5.90 | 0 | 0 | 0 |
| 31/12/2025 |
6.40
|
205,500 | 6.50 | 6.70 | 5.90 | 0 | 0 | 0 |
| 30/12/2025 |
6.50
|
238,800 | 6.30 | 6.70 | 6.10 | 0 | 0 | 0 |
| 29/12/2025 |
6.30
|
164,800 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 26/12/2025 |
6.10
|
257,400 | 6 | 6.10 | 5.50 | 0 | 0 | 0 |
| 25/12/2025 |
5.80
|
170,300 | 6.30 | 6.50 | 5.80 | 0 | 0 | 0 |
| 24/12/2025 |
6.30
|
276,700 | 6.50 | 7 | 6 | 0 | 0 | 0 |
| 23/12/2025 |
6.30
|
590,400 | 6.20 | 6.70 | 5.90 | 0 | 0 | 0 |
| 22/12/2025 |
6
|
468,900 | 5.40 | 6 | 5.40 | 0 | 0 | 0 |
| 19/12/2025 |
5.40
|
650,800 | 5 | 5.40 | 5 | 0 | 0 | 0 |
| 18/12/2025 |
4.90
|
194,300 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
| 17/12/2025 |
4.60
|
127,800 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 16/12/2025 |
4.70
|
166,000 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
| 15/12/2025 |
4.70
|
154,300 | 4.50 | 4.80 | 4.40 | 0 | 0 | 0 |
| 12/12/2025 |
4.50
|
207,100 | 4.40 | 4.70 | 4.20 | 0 | 0 | 0 |
| 11/12/2025 |
4.50
|
805,600 | 5 | 5 | 4.40 | 0 | 0 | 0 |
| 10/12/2025 |
4.90
|
469,900 | 5.40 | 5.70 | 4.90 | 0 | 0 | 0 |
| 09/12/2025 |
5.40
|
392,700 | 6.10 | 6.30 | 5.20 | 0 | 0 | 0 |
| 08/12/2025 |
5.20
|
1,046,100 | 5.90 | 6.50 | 5.20 | 0 | 0 | 0 |
| 05/12/2025 |
5.80
|
1,026,700 | 5.40 | 5.80 | 5.30 | 0 | 0 | 0 |
| 04/12/2025 |
5.10
|
251,900 | 4.50 | 5.10 | 4.50 | 0 | 0 | 0 |
| 03/12/2025 |
4.80
|
506,400 | 4.30 | 4.90 | 4 | 0 | 0 | 0 |
| 02/12/2025 |
4.30
|
930,300 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 01/12/2025 |
4.70
|
787,100 | 5.10 | 5.40 | 4.30 | 0 | 0 | 0 |
| 28/11/2025 |
4.70
|
431,400 | 4.10 | 4.70 | 4.10 | 0 | 0 | 0 |