| 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) |
-0.08 | -1.44% | 214,900 | 0 | 0 |
5.16
6.80
5.48
|
|
2 tháng
(2026-07-20) |
-1.01 | -15.54% | 447,300 | 0 | 0 |
5.16
6.80
5.48
|
|
3 tháng
(2026-06-22) |
-1.06 | -16.18% | 501,800 | 0 | 0 |
5.16
7
5.48
|
|
6 tháng
(2026-03-23) |
-0.91 | -14.22% | 1,252,900 | 0 | 0 |
5.16
7.84
5.48
|
|
12 tháng
(2025-09-23) |
-2.31 | -29.62% | 3,792,400 | 0 | 0 |
5.16
8.19
5.48
|
|
24 tháng
(2024-09-30) |
0.49 | 9.80% | 14,184,300 | 0 | 0 |
4.10
8.58
5.48
|
|
36 tháng
(2023-10-04) |
0.17 | 3.20% | 22,778,300 | 0 | 0 |
4.10
8.58
5.48
|
|
60 tháng
(2021-10-14) |
-1.12 | -16.96% | 134,033,300 | -78,592 | 11.0 |
3.84
46.11
5.48
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
6.70
|
4,200 | 6.35 | 7.09 | 6.35 | 0 | 0 | 0 |
| 30/04/2026 |
5.54
|
5,100 | 5.55 | 5.55 | 5.54 | 0 | 0 | 0 |
| 29/04/2026 |
6.80
|
8,800 | 6.79 | 7.70 | 6.79 | 0 | 0 | 0 |
| 28/04/2026 |
7.30
|
3,000 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 27/04/2026 |
5.54
|
5,100 | 5.55 | 5.55 | 5.54 | 0 | 0 | 0 |
| 24/04/2026 |
7.30
|
4,100 | 7 | 7.31 | 7 | 0 | 0 | 0 |
| 23/04/2026 |
7.32
|
8,400 | 7.50 | 7.50 | 7.32 | 0 | 0 | 0 |
| 22/04/2026 |
7.55
|
8,000 | 7.80 | 7.80 | 7.55 | 0 | 0 | 0 |
| 21/04/2026 |
7.76
|
6,300 | 7.80 | 7.81 | 7.36 | 0 | 0 | 0 |
| 20/04/2026 |
7.80
|
19,300 | 7.80 | 7.86 | 7.80 | 0 | 0 | 0 |
| 17/04/2026 |
7.84
|
68,500 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
| 16/04/2026 |
7.59
|
62,000 | 7.55 | 7.60 | 7.50 | 0 | 0 | 0 |
| 15/04/2026 |
7.50
|
5,000 | 7.50 | 7.66 | 7.50 | 0 | 0 | 0 |
| 14/04/2026 |
7.50
|
34,600 | 7.50 | 7.70 | 7.47 | 0 | 0 | 0 |
| 13/04/2026 |
7.46
|
6,800 | 7.93 | 7.93 | 7.46 | 0 | 0 | 0 |
| 10/04/2026 |
7.46
|
52,000 | 7.36 | 7.49 | 7.36 | 0 | 0 | 0 |
| 09/04/2026 |
7.36
|
103,800 | 7.35 | 7.40 | 7.30 | 0 | 0 | 0 |
| 08/04/2026 |
7.35
|
72,400 | 7.35 | 7.35 | 7.30 | 0 | 0 | 0 |
| 07/04/2026 |
7.30
|
12,800 | 7.19 | 7.30 | 7.19 | 0 | 0 | 0 |
| 06/04/2026 |
7.19
|
36,900 | 7.27 | 7.27 | 7.19 | 0 | 0 | 0 |
| 03/04/2026 |
7.27
|
8,400 | 7 | 7.31 | 6.90 | 0 | 0 | 0 |
| 02/04/2026 |
7
|
11,600 | 7.31 | 7.31 | 7 | 0 | 0 | 0 |
| 01/04/2026 |
7.31
|
38,300 | 6.85 | 7.31 | 6.40 | 0 | 0 | 0 |
| 31/03/2026 |
6.85
|
2,300 | 6.50 | 6.85 | 6.33 | 0 | 0 | 0 |
| 30/03/2026 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 27/03/2026 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 26/03/2026 |
6.82
|
14,700 | 6.84 | 6.85 | 6.80 | 0 | 0 | 0 |
| 25/03/2026 |
6.85
|
5,300 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
| 24/03/2026 |
6.84
|
55,000 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 23/03/2026 |
6.40
|
1,300 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
| 20/03/2026 |
6.84
|
300 | 6.80 | 6.84 | 6.80 | 0 | 0 | 0 |
| 19/03/2026 |
6.84
|
200 | 7.11 | 7.11 | 6.84 | 0 | 0 | 0 |
| 18/03/2026 |
7.13
|
500 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 17/03/2026 |
7.05
|
100 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
| 16/03/2026 |
7.05
|
15,300 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 13/03/2026 |
6.91
|
23,700 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
| 12/03/2026 |
7
|
30,400 | 7 | 7.01 | 7 | 0 | 0 | 0 |
| 11/03/2026 |
7.02
|
116,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 10/03/2026 |
7.07
|
2,400 | 6.63 | 7.07 | 6.63 | 0 | 0 | 0 |
| 09/03/2026 |
6.61
|
1,400 | 6.63 | 6.63 | 6.61 | 0 | 0 | 0 |
| 06/03/2026 |
7.10
|
10,000 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 05/03/2026 |
7.10
|
600 | 7 | 7.10 | 6.63 | 0 | 0 | 0 |
| 04/03/2026 |
7.10
|
24,400 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 03/03/2026 |
7.30
|
55,500 | 7.77 | 7.77 | 7 | 0 | 0 | 0 |
| 02/03/2026 |
7.30
|
69,700 | 7.30 | 7.30 | 7.29 | 0 | 0 | 0 |
| 27/02/2026 |
7.34
|
58,200 | 7.30 | 7.34 | 7.28 | 0 | 0 | 0 |
| 26/02/2026 |
7.30
|
19,900 | 7.20 | 7.31 | 7.20 | 0 | 0 | 0 |
| 25/02/2026 |
7.30
|
21,400 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 24/02/2026 |
7.29
|
5,500 | 7.48 | 7.48 | 7 | 0 | 0 | 0 |
| 23/02/2026 |
7.10
|
700 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 20/02/2026 |
5.54
|
5,100 | 5.55 | 5.55 | 5.54 | 0 | 0 | 0 |
| 19/02/2026 |
5.54
|
5,100 | 5.55 | 5.55 | 5.54 | 0 | 0 | 0 |
| 18/02/2026 |
5.54
|
5,100 | 5.55 | 5.55 | 5.54 | 0 | 0 | 0 |
| 17/02/2026 |
5.54
|
5,100 | 5.55 | 5.55 | 5.54 | 0 | 0 | 0 |
| 16/02/2026 |
5.54
|
5,100 | 5.55 | 5.55 | 5.54 | 0 | 0 | 0 |
| 13/02/2026 |
6.80
|
43,400 | 6.80 | 6.80 | 6.62 | 0 | 0 | 0 |
| 12/02/2026 |
6.61
|
8,000 | 6.90 | 7.08 | 6.61 | 0 | 0 | 0 |
| 11/02/2026 |
6.70
|
9,900 | 7.17 | 7.17 | 6.70 | 0 | 0 | 0 |
| 10/02/2026 |
6.78
|
8,800 | 6.80 | 6.80 | 6.78 | 0 | 0 | 0 |
| 09/02/2026 |
6.80
|
50,900 | 6.80 | 6.80 | 6.79 | 0 | 0 | 0 |
| 06/02/2026 |
6.80
|
17,400 | 6.41 | 6.80 | 6.41 | 0 | 0 | 0 |
| 05/02/2026 |
6.89
|
7,200 | 6.99 | 6.99 | 6.89 | 0 | 0 | 0 |
| 04/02/2026 |
6.75
|
46,600 | 6.95 | 6.95 | 6.75 | 0 | 0 | 0 |
| 03/02/2026 |
6.95
|
47,200 | 6.70 | 7.06 | 6.60 | 0 | 0 | 0 |
| 02/02/2026 |
6.60
|
56,300 | 6.55 | 6.60 | 6.55 | 0 | 0 | 0 |
| 30/01/2026 |
6.55
|
23,400 | 6.50 | 6.55 | 6.40 | 0 | 0 | 0 |
| 29/01/2026 |
6.40
|
26,600 | 6.45 | 6.50 | 6.40 | 0 | 0 | 0 |
| 28/01/2026 |
6.40
|
6,200 | 6.58 | 6.58 | 6.40 | 0 | 0 | 0 |
| 27/01/2026 |
6.45
|
20,200 | 6.40 | 6.49 | 6.07 | 0 | 0 | 0 |
| 26/01/2026 |
6.45
|
22,100 | 6.45 | 6.58 | 6.02 | 0 | 0 | 0 |
| 23/01/2026 |
6.45
|
13,300 | 6.60 | 6.60 | 6.45 | 0 | 0 | 0 |
| 22/01/2026 |
6.43
|
10,200 | 6.60 | 6.60 | 6.43 | 0 | 0 | 0 |
| 21/01/2026 |
6.43
|
11,900 | 6.60 | 6.60 | 6.43 | 0 | 0 | 0 |
| 20/01/2026 |
6.44
|
5,400 | 6.44 | 6.44 | 6.40 | 0 | 0 | 0 |
| 19/01/2026 |
6.40
|
6,000 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 16/01/2026 |
6.50
|
8,800 | 6.58 | 6.60 | 6.50 | 0 | 0 | 0 |
| 15/01/2026 |
6.58
|
39,600 | 6.50 | 6.58 | 6.20 | 0 | 0 | 0 |
| 14/01/2026 |
6.54
|
12,500 | 6.60 | 6.60 | 6.54 | 0 | 0 | 0 |
| 13/01/2026 |
6.59
|
8,200 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 12/01/2026 |
6.51
|
56,300 | 6.50 | 6.54 | 6.43 | 0 | 0 | 0 |
| 09/01/2026 |
6.50
|
78,000 | 6.60 | 6.75 | 6.45 | 0 | 0 | 0 |
| 08/01/2026 |
6.74
|
3,900 | 6.99 | 6.99 | 6.50 | 0 | 0 | 0 |
| 07/01/2026 |
6.74
|
10,500 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
| 06/01/2026 |
6.74
|
4,900 | 6.40 | 6.74 | 6.40 | 0 | 0 | 0 |
| 05/01/2026 |
6.70
|
4,200 | 6.35 | 7.09 | 6.35 | 0 | 0 | 0 |
| 02/01/2026 |
6.55
|
23,400 | 6.50 | 6.55 | 6.40 | 0 | 0 | 0 |
| 01/01/2026 |
6.64
|
2,300 | 6.69 | 6.69 | 6.29 | 0 | 0 | 0 |
| 31/12/2025 |
6.64
|
2,300 | 6.69 | 6.69 | 6.29 | 0 | 0 | 0 |
| 30/12/2025 |
6.30
|
4,800 | 6.30 | 6.35 | 6.30 | 0 | 0 | 0 |
| 29/12/2025 |
6.16
|
18,700 | 6.39 | 6.39 | 5.95 | 0 | 0 | 0 |
| 26/12/2025 |
6.39
|
12,400 | 6.41 | 6.60 | 6.39 | 0 | 0 | 0 |
| 25/12/2025 |
6.86
|
10,600 | 6.50 | 6.88 | 6.42 | 0 | 0 | 0 |
| 24/12/2025 |
6.90
|
5,000 | 6.50 | 7.09 | 6.50 | 0 | 0 | 0 |
| 23/12/2025 |
6.70
|
1,000 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 22/12/2025 |
6.79
|
6,500 | 6.35 | 6.79 | 6.35 | 0 | 0 | 0 |
| 19/12/2025 |
6.60
|
7,000 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 18/12/2025 |
6.60
|
24,300 | 6.60 | 6.69 | 6.50 | 0 | 0 | 0 |
| 17/12/2025 |
6.60
|
12,900 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 16/12/2025 |
6.70
|
12,800 | 6.80 | 6.80 | 6.33 | 0 | 0 | 0 |
| 15/12/2025 |
6.80
|
11,100 | 7 | 7 | 6.70 | 0 | 0 | 0 |