| 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) |
0.10 | 1.67% | 466,100 | -7,400 | -0.1 |
5.90
6.50
6.20
|
|
2 tháng
(2026-07-20) |
-0.20 | -3.17% | 1,069,600 | -6,300 | 0.0 |
5.90
6.50
6.20
|
|
3 tháng
(2026-06-22) |
-0.60 | -8.96% | 1,719,300 | -800 | 0.0 |
5.90
7.30
6.20
|
|
6 tháng
(2026-03-23) |
0 | 0% | 2,841,500 | 9,600 | 0.1 |
5.90
7.30
6.20
|
|
12 tháng
(2025-09-23) |
-1.30 | -17.57% | 6,031,500 | 2,600 | 0.0 |
5.90
7.70
6.20
|
|
24 tháng
(2024-09-30) |
1.30 | 27.08% | 16,027,023 | 44,600 | 0.2 |
3.70
9.10
6.20
|
|
36 tháng
(2023-10-04) |
-0.60 | -8.96% | 24,183,960 | 41,300 | 0.2 |
3.70
9.10
6.20
|
|
60 tháng
(2021-10-14) |
-5.40 | -46.96% | 64,656,737 | 14,500 | -0.3 |
3.60
18.30
6.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
6.60
|
52,200 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 30/04/2026 |
5.90
|
58,000 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 29/04/2026 |
6.30
|
24,300 | 6.20 | 6.30 | 6.10 | 200 | 0 | 0.0 |
| 28/04/2026 |
6.30
|
11,300 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 27/04/2026 |
5.90
|
58,000 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 24/04/2026 |
6.20
|
6,900 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 23/04/2026 |
6.20
|
43,800 | 6.30 | 6.30 | 6.20 | 1,500 | 0 | 0.0 |
| 22/04/2026 |
6.30
|
3,800 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 21/04/2026 |
6.20
|
22,300 | 6.10 | 6.30 | 6.10 | 0 | 1,600 | 0.0 |
| 20/04/2026 |
6.30
|
38,800 | 6.30 | 6.30 | 6.10 | 0 | 100 | 0.0 |
| 17/04/2026 |
6.30
|
7,800 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
| 16/04/2026 |
6.30
|
1,300 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
| 15/04/2026 |
6.30
|
13,100 | 6.10 | 6.30 | 6 | 1,600 | 0 | 0.0 |
| 14/04/2026 |
6.30
|
6,000 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 13/04/2026 |
6.40
|
7,400 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 10/04/2026 |
6.20
|
6,300 | 6.30 | 6.30 | 6.20 | 0 | 600 | 0.0 |
| 09/04/2026 |
6.50
|
18,300 | 6.40 | 6.50 | 6.20 | 0 | 1,100 | 0.0 |
| 08/04/2026 |
6.40
|
22,900 | 6.20 | 6.40 | 6.20 | 100 | 0 | 0.0 |
| 07/04/2026 |
6.10
|
4,400 | 6.10 | 6.30 | 6.10 | 0 | 300 | 0.0 |
| 06/04/2026 |
6.30
|
17,100 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 03/04/2026 |
6.30
|
2,500 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 02/04/2026 |
6.40
|
11,100 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
| 01/04/2026 |
6.30
|
15,200 | 6.30 | 6.30 | 6.20 | 100 | 0 | 0.0 |
| 31/03/2026 |
6.20
|
4,500 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 30/03/2026 |
6.30
|
3,700 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 27/03/2026 |
6.30
|
11,800 | 6 | 6.30 | 6 | 200 | 200 | 0 |
| 26/03/2026 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 25/03/2026 |
6.30
|
15,200 | 6.10 | 6.30 | 6.10 | 1,500 | 0 | 0.0 |
| 24/03/2026 |
6.30
|
42,600 | 6.10 | 6.30 | 6 | 0 | 700 | 0.0 |
| 23/03/2026 |
6.10
|
11,700 | 6 | 6.10 | 5.70 | 0 | 0 | 0 |
| 20/03/2026 |
6.10
|
27,000 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
| 19/03/2026 |
6.10
|
31,500 | 6.10 | 6.10 | 5.80 | 1,100 | 0 | 0.0 |
| 18/03/2026 |
6.20
|
14,200 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
| 17/03/2026 |
6.20
|
10,900 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
| 16/03/2026 |
6.20
|
4,700 | 6.20 | 6.30 | 6.10 | 0 | 900 | 0.0 |
| 13/03/2026 |
6.30
|
4,500 | 6.30 | 6.30 | 6.10 | 0 | 100 | 0.0 |
| 12/03/2026 |
6.40
|
13,800 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
| 11/03/2026 |
6.50
|
34,300 | 6.10 | 6.50 | 5.90 | 400 | 0 | 0.0 |
| 10/03/2026 |
6
|
23,600 | 6 | 6.10 | 6 | 0 | 100 | 0.0 |
| 09/03/2026 |
6
|
16,400 | 6.40 | 6.40 | 5.90 | 0 | 100 | 0.0 |
| 06/03/2026 |
6.50
|
9,300 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 05/03/2026 |
6.50
|
14,500 | 6.50 | 6.60 | 6.50 | 700 | 0 | 0.0 |
| 04/03/2026 |
6.40
|
15,600 | 6.60 | 6.60 | 6.30 | 0 | 100 | 0.0 |
| 03/03/2026 |
6.60
|
14,000 | 6.40 | 6.60 | 6.40 | 0 | 1,000 | 0.0 |
| 02/03/2026 |
6.50
|
9,000 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
| 27/02/2026 |
6.60
|
14,000 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 26/02/2026 |
6.60
|
12,300 | 6.50 | 6.60 | 6.50 | 0 | 100 | 0.0 |
| 25/02/2026 |
6.60
|
36,200 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
| 24/02/2026 |
6.50
|
17,700 | 6.50 | 6.60 | 6.40 | 100 | 0 | 0.0 |
| 23/02/2026 |
6.50
|
18,600 | 6.50 | 6.50 | 6.40 | 100 | 4,800 | 0.0 |
| 20/02/2026 |
5.90
|
58,000 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 19/02/2026 |
5.90
|
58,000 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 18/02/2026 |
5.90
|
58,000 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 17/02/2026 |
5.90
|
58,000 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 16/02/2026 |
5.90
|
58,000 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 13/02/2026 |
6.50
|
4,600 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 12/02/2026 |
6.50
|
900 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 11/02/2026 |
6.30
|
3,200 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 10/02/2026 |
6.20
|
4,100 | 6.20 | 6.30 | 6.20 | 0 | 500 | 0.0 |
| 09/02/2026 |
6.20
|
4,500 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 06/02/2026 |
6.20
|
9,300 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 05/02/2026 |
6.40
|
2,200 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 04/02/2026 |
6.40
|
13,300 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 03/02/2026 |
6.40
|
3,400 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 02/02/2026 |
6.30
|
14,900 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 30/01/2026 |
6.30
|
18,200 | 6.40 | 6.40 | 6.30 | 500 | 0 | 0.0 |
| 29/01/2026 |
6.50
|
7,200 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 28/01/2026 |
6.30
|
24,900 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 27/01/2026 |
6.40
|
6,700 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 26/01/2026 |
6.50
|
7,800 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 23/01/2026 |
6.50
|
14,300 | 6.60 | 6.70 | 6.50 | 0 | 600 | 0.0 |
| 22/01/2026 |
6.60
|
25,900 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 21/01/2026 |
6.50
|
14,800 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 20/01/2026 |
6.50
|
18,500 | 6.60 | 6.60 | 6.50 | 0 | 3,000 | 0.0 |
| 19/01/2026 |
6.60
|
9,000 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 16/01/2026 |
6.60
|
19,200 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 15/01/2026 |
6.60
|
16,400 | 6.70 | 6.70 | 6.40 | 600 | 100 | 0.0 |
| 14/01/2026 |
6.60
|
25,800 | 6.70 | 6.70 | 6.50 | 600 | 0 | 0.0 |
| 13/01/2026 |
6.70
|
1,600 | 6.70 | 6.70 | 6.70 | 0 | 1,200 | 0.0 |
| 12/01/2026 |
6.80
|
51,800 | 6.50 | 6.80 | 6.50 | 100 | 0 | 0.0 |
| 09/01/2026 |
6.50
|
23,900 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
| 08/01/2026 |
6.60
|
10,600 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 07/01/2026 |
6.60
|
41,300 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
| 06/01/2026 |
6.50
|
76,800 | 6.60 | 6.60 | 6.30 | 11,700 | 0 | 0.1 |
| 05/01/2026 |
6.60
|
52,200 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 02/01/2026 |
6.30
|
18,200 | 6.40 | 6.40 | 6.30 | 500 | 0 | 0.0 |
| 01/01/2026 |
6.70
|
14,100 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 31/12/2025 |
6.70
|
14,100 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 30/12/2025 |
6.70
|
11,200 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 29/12/2025 |
6.80
|
36,400 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 26/12/2025 |
6.80
|
70,000 | 7.10 | 7.10 | 6.60 | 0 | 3,000 | 0.0 |
| 25/12/2025 |
7.10
|
112,800 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
| 24/12/2025 |
6.80
|
60,100 | 6.60 | 6.90 | 6.60 | 0 | 300 | 0.0 |
| 23/12/2025 |
6.60
|
4,100 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 22/12/2025 |
6.70
|
5,100 | 6.50 | 7 | 6.50 | 0 | 200 | 0.0 |
| 19/12/2025 |
6.50
|
13,000 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 18/12/2025 |
6.50
|
2,300 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 17/12/2025 |
6.50
|
8,200 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 16/12/2025 |
6.60
|
11,300 | 6.60 | 6.60 | 6.40 | 0 | 400 | 0.0 |
| 15/12/2025 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |