| 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) |
-0.61 | -9.37% | 48,100 | 0 | 0 |
5.62
7.10
5.80
|
|
2 tháng
(2026-07-20) |
0.23 | 4.06% | 93,700 | 0 | 0 |
5.59
7.35
5.80
|
|
3 tháng
(2026-06-22) |
-0.60 | -9.23% | 129,700 | 0 | 0 |
5.59
7.35
5.80
|
|
6 tháng
(2026-03-23) |
-1.10 | -15.71% | 301,800 | 0 | 0 |
5.59
7.54
5.80
|
|
12 tháng
(2025-09-23) |
-1.58 | -21.12% | 1,312,500 | 0 | 0 |
5.59
7.97
5.80
|
|
24 tháng
(2024-09-30) |
-2.35 | -28.48% | 3,914,400 | 0 | 0 |
5.59
9.41
5.80
|
|
36 tháng
(2023-10-04) |
-2.90 | -32.95% | 7,397,400 | 0 | 0 |
5.59
10
5.80
|
|
60 tháng
(2021-10-14) |
-7.75 | -56.78% | 43,311,900 | 130,800 | 2.1 |
5.59
18.15
5.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
7.54
|
36,900 | 7.97 | 7.97 | 7.54 | 0 | 0 | 0 |
| 30/04/2026 |
5.62
|
13,400 | 5.67 | 5.99 | 5.62 | 0 | 0 | 0 |
| 29/04/2026 |
6.80
|
200 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 28/04/2026 |
6.89
|
1,600 | 6.85 | 6.89 | 6.85 | 0 | 0 | 0 |
| 27/04/2026 |
5.62
|
13,400 | 5.67 | 5.99 | 5.62 | 0 | 0 | 0 |
| 24/04/2026 |
6.70
|
2,000 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 23/04/2026 |
6.99
|
2,200 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 22/04/2026 |
6.99
|
300 | 6.72 | 6.99 | 6.72 | 0 | 0 | 0 |
| 21/04/2026 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 20/04/2026 |
7
|
1,700 | 6.72 | 7 | 6.70 | 0 | 0 | 0 |
| 17/04/2026 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 16/04/2026 |
7.06
|
1,600 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 15/04/2026 |
7.06
|
3,200 | 7.06 | 7.10 | 7.06 | 0 | 0 | 0 |
| 14/04/2026 |
7.06
|
1,700 | 7.10 | 7.10 | 6.86 | 0 | 0 | 0 |
| 13/04/2026 |
7.10
|
900 | 7 | 7.20 | 6.80 | 0 | 0 | 0 |
| 10/04/2026 |
7
|
400 | 6.74 | 7 | 6.74 | 0 | 0 | 0 |
| 09/04/2026 |
7
|
8,400 | 6.99 | 7 | 6.81 | 0 | 0 | 0 |
| 08/04/2026 |
6.81
|
1,000 | 7 | 7 | 6.81 | 0 | 0 | 0 |
| 07/04/2026 |
6.92
|
700 | 6.90 | 6.92 | 6.75 | 0 | 0 | 0 |
| 06/04/2026 |
6.95
|
600 | 6.56 | 6.95 | 6.56 | 0 | 0 | 0 |
| 03/04/2026 |
6.85
|
600 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
| 02/04/2026 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
| 01/04/2026 |
6.71
|
7,700 | 6.79 | 6.79 | 6.70 | 0 | 0 | 0 |
| 31/03/2026 |
6.80
|
200 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 30/03/2026 |
6.80
|
2,500 | 6.82 | 6.82 | 6.80 | 0 | 0 | 0 |
| 27/03/2026 |
6.82
|
4,900 | 6.80 | 6.98 | 6.80 | 0 | 0 | 0 |
| 26/03/2026 |
6.75
|
7,100 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
| 25/03/2026 |
7.10
|
1,200 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
| 24/03/2026 |
7.20
|
500 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 23/03/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 20/03/2026 |
7
|
5,500 | 7.45 | 7.45 | 7 | 0 | 0 | 0 |
| 19/03/2026 |
7
|
9,700 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 18/03/2026 |
6.80
|
800 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 17/03/2026 |
6.80
|
1,300 | 6.81 | 6.81 | 6.80 | 0 | 0 | 0 |
| 16/03/2026 |
6.80
|
3,300 | 6.61 | 6.80 | 6.61 | 0 | 0 | 0 |
| 13/03/2026 |
6.80
|
2,100 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 12/03/2026 |
6.80
|
1,600 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 11/03/2026 |
6.80
|
400 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 10/03/2026 |
6.80
|
400 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 09/03/2026 |
6.80
|
3,700 | 6.70 | 6.80 | 6.42 | 0 | 0 | 0 |
| 06/03/2026 |
6.82
|
1,400 | 7.01 | 7.29 | 6.82 | 0 | 0 | 0 |
| 05/03/2026 |
7
|
9,000 | 6.71 | 7 | 6.71 | 0 | 0 | 0 |
| 04/03/2026 |
7
|
6,200 | 6.81 | 7 | 6.80 | 0 | 0 | 0 |
| 03/03/2026 |
7
|
2,900 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 02/03/2026 |
7
|
10,000 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
| 27/02/2026 |
7.10
|
1,600 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 26/02/2026 |
7.20
|
8,300 | 7.30 | 7.30 | 6.95 | 0 | 0 | 0 |
| 25/02/2026 |
7.31
|
1,300 | 6.92 | 7.35 | 6.92 | 0 | 0 | 0 |
| 24/02/2026 |
6.92
|
1,200 | 7.30 | 7.30 | 6.92 | 0 | 0 | 0 |
| 23/02/2026 |
7.30
|
2,100 | 7.32 | 7.32 | 7.30 | 0 | 0 | 0 |
| 20/02/2026 |
5.62
|
13,400 | 5.67 | 5.99 | 5.62 | 0 | 0 | 0 |
| 19/02/2026 |
5.62
|
13,400 | 5.67 | 5.99 | 5.62 | 0 | 0 | 0 |
| 18/02/2026 |
5.62
|
13,400 | 5.67 | 5.99 | 5.62 | 0 | 0 | 0 |
| 17/02/2026 |
5.62
|
13,400 | 5.67 | 5.99 | 5.62 | 0 | 0 | 0 |
| 16/02/2026 |
5.62
|
13,400 | 5.67 | 5.99 | 5.62 | 0 | 0 | 0 |
| 13/02/2026 |
7.32
|
400 | 7.16 | 7.34 | 7.16 | 0 | 0 | 0 |
| 12/02/2026 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
| 11/02/2026 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
| 10/02/2026 |
6.86
|
1,000 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
| 09/02/2026 |
6.86
|
100 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
| 06/02/2026 |
7.09
|
12,500 | 6.78 | 7.10 | 6.78 | 0 | 0 | 0 |
| 05/02/2026 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 04/02/2026 |
7.10
|
900 | 7.10 | 7.10 | 6.91 | 0 | 0 | 0 |
| 03/02/2026 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 02/02/2026 |
7.10
|
2,900 | 7.20 | 7.20 | 7.08 | 0 | 0 | 0 |
| 30/01/2026 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 29/01/2026 |
7.20
|
1,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 28/01/2026 |
7
|
5,300 | 7.05 | 7.05 | 6.66 | 0 | 0 | 0 |
| 27/01/2026 |
7.03
|
1,300 | 7.08 | 7.09 | 7.02 | 0 | 0 | 0 |
| 26/01/2026 |
7.08
|
15,500 | 7.09 | 7.09 | 7.05 | 0 | 0 | 0 |
| 23/01/2026 |
7.20
|
4,300 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 22/01/2026 |
7.09
|
20,200 | 7.10 | 7.12 | 7.08 | 0 | 0 | 0 |
| 21/01/2026 |
7.12
|
15,200 | 7.12 | 7.12 | 7.10 | 0 | 0 | 0 |
| 20/01/2026 |
7.12
|
6,600 | 7.07 | 7.18 | 7.07 | 0 | 0 | 0 |
| 19/01/2026 |
7.20
|
8,000 | 7.19 | 7.20 | 7.19 | 0 | 0 | 0 |
| 16/01/2026 |
7.08
|
3,800 | 7.02 | 7.39 | 7.02 | 0 | 0 | 0 |
| 15/01/2026 |
7.40
|
4,600 | 7.16 | 7.41 | 7.16 | 0 | 0 | 0 |
| 14/01/2026 |
7.15
|
100 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 13/01/2026 |
7.15
|
1,800 | 7.13 | 7.15 | 7.13 | 0 | 0 | 0 |
| 12/01/2026 |
7.13
|
2,200 | 7.10 | 7.13 | 7.10 | 0 | 0 | 0 |
| 09/01/2026 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 08/01/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 07/01/2026 |
7.50
|
1,400 | 7.48 | 7.50 | 7.48 | 0 | 0 | 0 |
| 06/01/2026 |
7.53
|
500 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 05/01/2026 |
7.54
|
36,900 | 7.97 | 7.97 | 7.54 | 0 | 0 | 0 |
| 02/01/2026 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 01/01/2026 |
7.97
|
120,400 | 7.60 | 7.97 | 7.60 | 0 | 0 | 0 |
| 31/12/2025 |
7.97
|
120,400 | 7.60 | 7.97 | 7.60 | 0 | 0 | 0 |
| 30/12/2025 |
7.70
|
46,800 | 7.45 | 7.70 | 7.08 | 0 | 0 | 0 |
| 29/12/2025 |
7.45
|
48,700 | 7.10 | 7.45 | 7.10 | 0 | 0 | 0 |
| 26/12/2025 |
7.04
|
3,300 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 25/12/2025 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 24/12/2025 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 23/12/2025 |
7.04
|
1,800 | 7 | 7.04 | 7 | 0 | 0 | 0 |
| 22/12/2025 |
7.03
|
4,700 | 7.06 | 7.06 | 7.03 | 0 | 0 | 0 |
| 19/12/2025 |
7.06
|
600 | 7.08 | 7.08 | 7.06 | 0 | 0 | 0 |
| 18/12/2025 |
7.09
|
4,100 | 7.10 | 7.10 | 7.01 | 0 | 0 | 0 |
| 17/12/2025 |
7.10
|
2,100 | 7.12 | 7.12 | 7 | 0 | 0 | 0 |
| 16/12/2025 |
7.10
|
3,900 | 7.12 | 7.41 | 7.09 | 0 | 0 | 0 |
| 15/12/2025 |
7.60
|
15,600 | 6.85 | 7.60 | 6.85 | 0 | 0 | 0 |