| 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) |
0.60 | 11.11% | 26,300 | 0 | 0 |
5
7.90
5.20
|
|
2 tháng
(2026-07-20) |
-0.40 | -6.25% | 47,400 | 0 | 0 |
4.70
7.90
5.20
|
|
3 tháng
(2026-06-22) |
-0.10 | -1.64% | 95,100 | 0 | 0 |
4.70
7.90
5.20
|
|
6 tháng
(2026-03-23) |
-2.10 | -25.93% | 755,300 | 0 | 0 |
4.70
8.10
5.20
|
|
12 tháng
(2025-09-23) |
2.30 | 62.16% | 6,143,600 | 0 | 0 |
3.30
9.50
5.20
|
|
24 tháng
(2024-09-30) |
2.30 | 62.16% | 11,769,328 | 0 | 0 |
2.90
9.50
5.20
|
|
36 tháng
(2023-10-04) |
1.60 | 36.36% | 15,225,355 | 0 | 0 |
2.90
9.50
5.20
|
|
60 tháng
(2021-10-14) |
-5.80 | -49.15% | 46,304,989 | 275,000 | 3.9 |
2.80
19.20
5.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
7.40
|
20,300 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 30/04/2026 |
6
|
300 | 5.10 | 6 | 5.10 | 0 | 0 | 0 |
| 29/04/2026 |
5.80
|
4,100 | 6.60 | 6.60 | 5.80 | 0 | 0 | 0 |
| 28/04/2026 |
5.90
|
6,900 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 27/04/2026 |
6
|
300 | 5.10 | 6 | 5.10 | 0 | 0 | 0 |
| 24/04/2026 |
6.40
|
1,900 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 23/04/2026 |
6.10
|
10,700 | 6.20 | 6.50 | 5.70 | 0 | 0 | 0 |
| 22/04/2026 |
6.70
|
3,000 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
| 21/04/2026 |
6.50
|
10,100 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 |
| 20/04/2026 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 17/04/2026 |
6.60
|
5,100 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 |
| 16/04/2026 |
6.40
|
5,300 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 15/04/2026 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 14/04/2026 |
6.40
|
11,100 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
| 13/04/2026 |
6.70
|
4,400 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 10/04/2026 |
6.80
|
8,600 | 6.50 | 6.80 | 6.40 | 0 | 0 | 0 |
| 09/04/2026 |
6.50
|
12,900 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
| 08/04/2026 |
6.60
|
10,900 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 07/04/2026 |
6.50
|
22,000 | 6.50 | 6.70 | 6.30 | 0 | 0 | 0 |
| 06/04/2026 |
6.30
|
17,500 | 6.60 | 6.70 | 6.30 | 0 | 0 | 0 |
| 03/04/2026 |
6.40
|
8,600 | 6.30 | 6.70 | 6.30 | 0 | 0 | 0 |
| 02/04/2026 |
6.70
|
26,900 | 6.40 | 7 | 6.40 | 0 | 0 | 0 |
| 01/04/2026 |
7
|
20,000 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 31/03/2026 |
6.50
|
22,400 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
| 30/03/2026 |
6.70
|
11,500 | 6.70 | 7 | 6.30 | 0 | 0 | 0 |
| 27/03/2026 |
6.50
|
52,900 | 7.40 | 7.40 | 6.50 | 0 | 0 | 0 |
| 26/03/2026 |
7.40
|
41,200 | 6.50 | 7.40 | 6.50 | 0 | 0 | 0 |
| 25/03/2026 |
6.70
|
110,300 | 6.30 | 7.50 | 6.30 | 0 | 0 | 0 |
| 24/03/2026 |
7.20
|
87,100 | 8.40 | 8.40 | 7.20 | 0 | 0 | 0 |
| 23/03/2026 |
8.10
|
67,800 | 10 | 10 | 8.10 | 0 | 0 | 0 |
| 20/03/2026 |
9.50
|
287,500 | 9.10 | 9.50 | 9 | 0 | 0 | 0 |
| 19/03/2026 |
8.50
|
120,800 | 7.40 | 8.50 | 7.40 | 0 | 0 | 0 |
| 18/03/2026 |
7.40
|
33,400 | 8.20 | 8.20 | 7.40 | 0 | 0 | 0 |
| 17/03/2026 |
8.20
|
93,600 | 9.20 | 9.20 | 8 | 0 | 0 | 0 |
| 16/03/2026 |
8
|
24,800 | 7.50 | 8 | 7.20 | 0 | 0 | 0 |
| 13/03/2026 |
7
|
71,800 | 6.40 | 7 | 6.40 | 0 | 0 | 0 |
| 12/03/2026 |
6.20
|
23,500 | 5.90 | 6.20 | 5.90 | 0 | 0 | 0 |
| 11/03/2026 |
6.30
|
5,500 | 6.40 | 6.40 | 5.30 | 0 | 0 | 0 |
| 10/03/2026 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 09/03/2026 |
5.70
|
1,600 | 5.20 | 6.70 | 5.20 | 0 | 0 | 0 |
| 06/03/2026 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 05/03/2026 |
6
|
102,100 | 6 | 6 | 5.10 | 0 | 0 | 0 |
| 04/03/2026 |
6
|
1,600 | 6 | 6 | 6 | 0 | 0 | 0 |
| 03/03/2026 |
6
|
1,900 | 5.90 | 6.50 | 5.90 | 0 | 0 | 0 |
| 02/03/2026 |
5.90
|
7,900 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
| 27/02/2026 |
6.10
|
9,600 | 6 | 6.10 | 5.50 | 0 | 0 | 0 |
| 26/02/2026 |
5.50
|
2,200 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 25/02/2026 |
5.30
|
600 | 4.90 | 5.30 | 4.90 | 0 | 0 | 0 |
| 24/02/2026 |
6.20
|
300 | 5.50 | 6.20 | 5.50 | 0 | 0 | 0 |
| 23/02/2026 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 20/02/2026 |
6
|
300 | 5.10 | 6 | 5.10 | 0 | 0 | 0 |
| 19/02/2026 |
6
|
300 | 5.10 | 6 | 5.10 | 0 | 0 | 0 |
| 18/02/2026 |
6
|
300 | 5.10 | 6 | 5.10 | 0 | 0 | 0 |
| 17/02/2026 |
6
|
300 | 5.10 | 6 | 5.10 | 0 | 0 | 0 |
| 16/02/2026 |
6
|
300 | 5.10 | 6 | 5.10 | 0 | 0 | 0 |
| 13/02/2026 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 12/02/2026 |
5.40
|
200 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 11/02/2026 |
5
|
1,400 | 5 | 5 | 5 | 0 | 0 | 0 |
| 10/02/2026 |
5.50
|
700 | 4.30 | 5.70 | 4.30 | 0 | 0 | 0 |
| 09/02/2026 |
5.20
|
300 | 4.60 | 5.20 | 4.60 | 0 | 0 | 0 |
| 06/02/2026 |
5.20
|
200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 05/02/2026 |
5.50
|
11,500 | 6.30 | 6.30 | 4.70 | 0 | 0 | 0 |
| 04/02/2026 |
5.50
|
600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 03/02/2026 |
5.60
|
400 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 02/02/2026 |
5.80
|
500 | 6.30 | 6.30 | 5.80 | 0 | 0 | 0 |
| 30/01/2026 |
6
|
400 | 6.40 | 6.40 | 5.10 | 0 | 0 | 0 |
| 29/01/2026 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 28/01/2026 |
5.70
|
200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 27/01/2026 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 26/01/2026 |
5.20
|
25,200 | 5.90 | 5.90 | 5.10 | 0 | 0 | 0 |
| 23/01/2026 |
5.90
|
900 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 22/01/2026 |
5.90
|
17,800 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 21/01/2026 |
5.60
|
4,500 | 5.40 | 5.90 | 5.40 | 0 | 0 | 0 |
| 20/01/2026 |
5.60
|
12,600 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 19/01/2026 |
5.60
|
21,600 | 6.10 | 6.20 | 5.30 | 0 | 0 | 0 |
| 16/01/2026 |
6.10
|
3,200 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 15/01/2026 |
6.50
|
84,500 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
| 14/01/2026 |
6.50
|
13,600 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
| 13/01/2026 |
6.60
|
24,800 | 6.10 | 7 | 6.10 | 0 | 0 | 0 |
| 12/01/2026 |
7
|
155,500 | 7.80 | 7.80 | 6.70 | 0 | 0 | 0 |
| 09/01/2026 |
7.90
|
12,000 | 8 | 8 | 7.50 | 0 | 0 | 0 |
| 08/01/2026 |
8.10
|
96,100 | 7.50 | 8.40 | 7.40 | 0 | 0 | 0 |
| 07/01/2026 |
7.20
|
15,400 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 06/01/2026 |
7.40
|
26,300 | 7.20 | 7.50 | 7.10 | 0 | 0 | 0 |
| 05/01/2026 |
7.40
|
20,300 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 02/01/2026 |
6
|
400 | 6.40 | 6.40 | 5.10 | 0 | 0 | 0 |
| 01/01/2026 |
7.40
|
146,700 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
| 31/12/2025 |
7.40
|
146,700 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
| 30/12/2025 |
7.40
|
24,800 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 29/12/2025 |
7.70
|
189,700 | 7.10 | 8 | 7 | 0 | 0 | 0 |
| 26/12/2025 |
7.10
|
75,400 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 25/12/2025 |
7.20
|
52,700 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
| 24/12/2025 |
7.20
|
108,100 | 7.30 | 7.70 | 6.90 | 0 | 0 | 0 |
| 23/12/2025 |
7.40
|
179,900 | 7.70 | 7.70 | 6.80 | 0 | 0 | 0 |
| 22/12/2025 |
7.50
|
56,800 | 7.90 | 7.90 | 7.30 | 0 | 0 | 0 |
| 19/12/2025 |
7.90
|
151,600 | 7.60 | 8.10 | 7.30 | 0 | 0 | 0 |
| 18/12/2025 |
7.30
|
309,300 | 7.30 | 7.30 | 6.80 | 0 | 0 | 0 |
| 17/12/2025 |
7.10
|
612,900 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
| 16/12/2025 |
6.50
|
864,400 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 15/12/2025 |
5.70
|
74,500 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |