| 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) |
-0.19 | -3.12% | 1,499,700 | -100 | 0 |
5.80
6.34
5.94
|
|
2 tháng
(2026-07-20) |
0.10 | 1.73% | 2,169,000 | -100 | 0 |
5.79
6.34
5.94
|
|
3 tháng
(2026-06-22) |
-0.12 | -2% | 3,141,700 | -100 | 0 |
5.71
6.34
5.94
|
|
6 tháng
(2026-03-23) |
-0.19 | -3.12% | 5,375,500 | -100 | 0 |
5.71
6.53
5.94
|
|
12 tháng
(2025-09-23) |
-0.97 | -14.14% | 11,511,400 | -100 | 0 |
5.63
7.09
5.94
|
|
24 tháng
(2024-09-30) |
-2.70 | -31.43% | 47,722,700 | -100 | 0 |
4.90
8.75
5.94
|
|
36 tháng
(2023-10-04) |
-4.16 | -41.39% | 73,129,600 | -100 | 0 |
4.90
10.90
5.94
|
|
60 tháng
(2021-10-14) |
-6.36 | -51.93% | 221,036,000 | -12,099 | -0.4 |
4.90
15.86
5.94
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
6.52
|
25,800 | 6.89 | 6.89 | 6.51 | 0 | 0 | 0 |
| 30/04/2026 |
5.93
|
7,300 | 5.99 | 6 | 5.80 | 0 | 0 | 0 |
| 29/04/2026 |
5.77
|
7,000 | 5.78 | 5.78 | 5.70 | 0 | 0 | 0 |
| 28/04/2026 |
5.79
|
14,500 | 5.83 | 5.83 | 5.79 | 0 | 0 | 0 |
| 27/04/2026 |
5.93
|
7,300 | 5.99 | 6 | 5.80 | 0 | 0 | 0 |
| 24/04/2026 |
5.86
|
8,200 | 5.86 | 5.86 | 5.82 | 0 | 0 | 0 |
| 23/04/2026 |
5.83
|
47,200 | 5.98 | 5.98 | 5.83 | 0 | 0 | 0 |
| 22/04/2026 |
5.90
|
2,400 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 21/04/2026 |
5.91
|
20,300 | 5.91 | 5.92 | 5.91 | 0 | 0 | 0 |
| 20/04/2026 |
5.91
|
42,700 | 5.90 | 5.91 | 5.90 | 0 | 0 | 0 |
| 17/04/2026 |
5.91
|
45,500 | 5.90 | 5.91 | 5.88 | 0 | 0 | 0 |
| 16/04/2026 |
5.91
|
29,700 | 5.94 | 5.97 | 5.86 | 0 | 0 | 0 |
| 15/04/2026 |
5.95
|
21,900 | 5.90 | 5.97 | 5.90 | 0 | 0 | 0 |
| 14/04/2026 |
5.90
|
65,300 | 6 | 6 | 5.81 | 0 | 0 | 0 |
| 13/04/2026 |
5.88
|
39,100 | 6.05 | 6.05 | 5.86 | 0 | 0 | 0 |
| 10/04/2026 |
6.08
|
2,600 | 6.18 | 6.18 | 5.95 | 0 | 0 | 0 |
| 09/04/2026 |
5.91
|
9,000 | 5.97 | 5.98 | 5.91 | 0 | 0 | 0 |
| 08/04/2026 |
5.97
|
26,400 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 07/04/2026 |
5.95
|
4,800 | 5.95 | 6 | 5.95 | 0 | 0 | 0 |
| 06/04/2026 |
6
|
1,300 | 5.91 | 6 | 5.91 | 0 | 0 | 0 |
| 03/04/2026 |
5.96
|
5,200 | 5.96 | 6.08 | 5.96 | 0 | 0 | 0 |
| 02/04/2026 |
5.96
|
400 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
| 01/04/2026 |
5.97
|
2,500 | 6 | 6.20 | 5.97 | 0 | 0 | 0 |
| 31/03/2026 |
6
|
16,500 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 30/03/2026 |
6
|
3,800 | 6 | 6 | 5.99 | 0 | 0 | 0 |
| 27/03/2026 |
6.05
|
9,000 | 6 | 6.18 | 6 | 0 | 0 | 0 |
| 26/03/2026 |
5.97
|
4,300 | 6 | 6.02 | 5.96 | 0 | 0 | 0 |
| 25/03/2026 |
6.10
|
25,100 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 24/03/2026 |
6.10
|
7,200 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 23/03/2026 |
6.08
|
11,100 | 5.86 | 6.09 | 5.86 | 0 | 0 | 0 |
| 20/03/2026 |
6.10
|
3,300 | 5.90 | 6.14 | 5.90 | 0 | 0 | 0 |
| 19/03/2026 |
6.18
|
600 | 6.15 | 6.18 | 6.15 | 0 | 0 | 0 |
| 18/03/2026 |
6.02
|
1,700 | 5.99 | 6.27 | 5.99 | 0 | 0 | 0 |
| 17/03/2026 |
5.99
|
24,600 | 5.96 | 6 | 5.96 | 0 | 0 | 0 |
| 16/03/2026 |
5.95
|
27,500 | 5.88 | 6.12 | 5.86 | 0 | 0 | 0 |
| 13/03/2026 |
5.90
|
21,300 | 5.80 | 6.13 | 5.80 | 0 | 0 | 0 |
| 12/03/2026 |
5.90
|
22,900 | 6 | 6 | 5.85 | 0 | 0 | 0 |
| 11/03/2026 |
6
|
1,100 | 5.81 | 6 | 5.81 | 0 | 0 | 0 |
| 10/03/2026 |
5.80
|
6,200 | 5.95 | 5.95 | 5.80 | 0 | 0 | 0 |
| 09/03/2026 |
5.63
|
42,900 | 5.65 | 5.72 | 5.62 | 0 | 0 | 0 |
| 06/03/2026 |
6.04
|
7,300 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 05/03/2026 |
6.05
|
4,400 | 6.02 | 6.05 | 6.02 | 0 | 0 | 0 |
| 04/03/2026 |
6.01
|
8,800 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 03/03/2026 |
6.10
|
45,700 | 6.16 | 6.16 | 6 | 0 | 0 | 0 |
| 02/03/2026 |
5.94
|
27,900 | 5.95 | 6.19 | 5.94 | 0 | 0 | 0 |
| 27/02/2026 |
5.95
|
29,600 | 6.10 | 6.13 | 5.95 | 0 | 0 | 0 |
| 26/02/2026 |
6.13
|
6,800 | 6.22 | 6.23 | 6.10 | 0 | 0 | 0 |
| 25/02/2026 |
6.16
|
1,100 | 6.16 | 6.22 | 6.10 | 0 | 0 | 0 |
| 24/02/2026 |
6.16
|
13,300 | 6.23 | 6.23 | 6.09 | 0 | 0 | 0 |
| 23/02/2026 |
6.16
|
1,900 | 6.23 | 6.23 | 6.03 | 0 | 0 | 0 |
| 20/02/2026 |
5.93
|
7,300 | 5.99 | 6 | 5.80 | 0 | 0 | 0 |
| 19/02/2026 |
5.93
|
7,300 | 5.99 | 6 | 5.80 | 0 | 0 | 0 |
| 18/02/2026 |
5.93
|
7,300 | 5.99 | 6 | 5.80 | 0 | 0 | 0 |
| 17/02/2026 |
5.93
|
7,300 | 5.99 | 6 | 5.80 | 0 | 0 | 0 |
| 16/02/2026 |
5.93
|
7,300 | 5.99 | 6 | 5.80 | 0 | 0 | 0 |
| 13/02/2026 |
6.23
|
1,100 | 6.29 | 6.29 | 6.23 | 0 | 0 | 0 |
| 12/02/2026 |
6.09
|
600 | 6.12 | 6.12 | 6 | 0 | 0 | 0 |
| 11/02/2026 |
6.03
|
3,600 | 6.09 | 6.09 | 6 | 0 | 0 | 0 |
| 10/02/2026 |
5.80
|
36,800 | 5.92 | 6.10 | 5.72 | 0 | 0 | 0 |
| 09/02/2026 |
6.14
|
21,900 | 6.05 | 6.15 | 5.63 | 0 | 0 | 0 |
| 06/02/2026 |
6.05
|
21,700 | 6.13 | 6.14 | 6.05 | 0 | 0 | 0 |
| 05/02/2026 |
6.14
|
4,800 | 6.15 | 6.30 | 6.11 | 0 | 0 | 0 |
| 04/02/2026 |
6.15
|
1,400 | 6.19 | 6.23 | 6.15 | 0 | 0 | 0 |
| 03/02/2026 |
6.20
|
2,500 | 6.07 | 6.20 | 6.07 | 0 | 0 | 0 |
| 02/02/2026 |
6.20
|
38,200 | 6.28 | 6.28 | 6.05 | 0 | 0 | 0 |
| 30/01/2026 |
6.19
|
19,600 | 6.18 | 6.19 | 6.10 | 0 | 0 | 0 |
| 29/01/2026 |
6.19
|
5,000 | 6.19 | 6.19 | 6.10 | 0 | 0 | 0 |
| 28/01/2026 |
6.19
|
3,500 | 6.12 | 6.28 | 6 | 0 | 0 | 0 |
| 27/01/2026 |
6.21
|
16,600 | 6.10 | 6.28 | 6.10 | 0 | 0 | 0 |
| 26/01/2026 |
6.11
|
2,700 | 6.20 | 6.20 | 6.11 | 0 | 0 | 0 |
| 23/01/2026 |
6.28
|
24,900 | 6.09 | 6.28 | 6.09 | 0 | 0 | 0 |
| 22/01/2026 |
6.15
|
16,100 | 6.28 | 6.28 | 6.09 | 0 | 0 | 0 |
| 21/01/2026 |
6.23
|
9,600 | 6.28 | 6.28 | 6.02 | 0 | 0 | 0 |
| 20/01/2026 |
6.28
|
4,600 | 6.30 | 6.30 | 6.27 | 0 | 0 | 0 |
| 19/01/2026 |
6.30
|
7,200 | 6.21 | 6.39 | 6.20 | 0 | 0 | 0 |
| 16/01/2026 |
6.20
|
38,900 | 6.23 | 6.42 | 6.16 | 0 | 0 | 0 |
| 15/01/2026 |
6.23
|
41,400 | 6.52 | 6.52 | 6.08 | 0 | 0 | 0 |
| 14/01/2026 |
6.52
|
3,700 | 6.60 | 6.60 | 6.23 | 0 | 0 | 0 |
| 13/01/2026 |
6.35
|
3,100 | 6.17 | 6.35 | 6.17 | 0 | 0 | 0 |
| 12/01/2026 |
6.35
|
4,600 | 6.12 | 6.35 | 6.12 | 0 | 0 | 0 |
| 09/01/2026 |
6.25
|
11,200 | 6.10 | 6.35 | 6.10 | 0 | 0 | 0 |
| 08/01/2026 |
6.21
|
44,800 | 6.30 | 6.40 | 6.21 | 0 | 0 | 0 |
| 07/01/2026 |
6.24
|
41,100 | 6.27 | 6.40 | 6.24 | 0 | 0 | 0 |
| 06/01/2026 |
6.27
|
29,800 | 6.50 | 6.50 | 6.23 | 0 | 0 | 0 |
| 05/01/2026 |
6.52
|
25,800 | 6.89 | 6.89 | 6.51 | 0 | 0 | 0 |
| 02/01/2026 |
6.19
|
19,600 | 6.18 | 6.19 | 6.10 | 0 | 0 | 0 |
| 01/01/2026 |
6.95
|
138,100 | 6.65 | 6.99 | 6.52 | 0 | 0 | 0 |
| 31/12/2025 |
6.95
|
138,100 | 6.65 | 6.99 | 6.52 | 0 | 0 | 0 |
| 30/12/2025 |
6.99
|
165,900 | 6.30 | 6.99 | 6.20 | 0 | 0 | 0 |
| 29/12/2025 |
6.55
|
132,400 | 6.52 | 6.60 | 6.33 | 0 | 0 | 0 |
| 26/12/2025 |
6.80
|
173,900 | 7 | 7 | 6.51 | 0 | 0 | 0 |
| 25/12/2025 |
7
|
994,100 | 7.29 | 7.50 | 6.52 | 0 | 0 | 0 |
| 24/12/2025 |
7.01
|
1,179,000 | 6.69 | 7.01 | 6.63 | 0 | 0 | 0 |
| 23/12/2025 |
6.56
|
524,200 | 6.14 | 6.56 | 6.14 | 0 | 0 | 0 |
| 22/12/2025 |
6.14
|
16,000 | 6.14 | 6.18 | 6.02 | 0 | 0 | 0 |
| 19/12/2025 |
6.15
|
5,000 | 6.14 | 6.18 | 6.14 | 0 | 0 | 0 |
| 18/12/2025 |
6.14
|
2,000 | 6.15 | 6.29 | 6.13 | 0 | 0 | 0 |
| 17/12/2025 |
6.15
|
25,300 | 6.25 | 6.25 | 6.15 | 0 | 0 | 0 |
| 16/12/2025 |
6.29
|
30,100 | 6.29 | 6.29 | 6 | 0 | 0 | 0 |
| 15/12/2025 |
6.30
|
32,200 | 6.26 | 6.30 | 6.06 | 0 | 0 | 0 |