| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.10 | -1.64% | 505,100 | 800 | 0.0 |
5.90
6.20
6
|
|
2 tháng
(2026-08-05) |
-0.20 | -3.23% | 912,700 | -7,000 | 0.0 |
5.90
6.30
6
|
|
3 tháng
(2026-07-06) |
-1.30 | -17.81% | 1,570,200 | -700 | 0.0 |
5.90
7.30
6
|
|
6 tháng
(2026-04-07) |
-0.10 | -1.64% | 2,736,200 | 9,100 | 0.1 |
5.90
7.30
6
|
|
12 tháng
(2025-10-09) |
-1.60 | -21.05% | 5,166,000 | 3,300 | 0.0 |
5.90
7.60
6
|
|
24 tháng
(2024-10-14) |
1 | 20% | 15,312,455 | 45,000 | 0.2 |
3.70
9.10
6
|
|
36 tháng
(2023-10-20) |
-0.40 | -6.25% | 22,280,780 | 43,300 | 0.2 |
3.70
9.10
6
|
|
60 tháng
(2021-11-01) |
-6.40 | -51.61% | 60,134,114 | 30,500 | -0.1 |
3.60
18.30
6
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
6.40
|
3,200 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 11/06/2026 |
6.50
|
7,500 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 10/06/2026 |
6.60
|
55,400 | 6.40 | 6.70 | 6.40 | 500 | 0 | 0.0 |
| 09/06/2026 |
6.60
|
4,800 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 08/06/2026 |
6.50
|
17,100 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
| 05/06/2026 |
6.60
|
3,100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 04/06/2026 |
6.60
|
11,800 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
| 03/06/2026 |
6.60
|
16,400 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
| 02/06/2026 |
6.60
|
6,300 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 01/06/2026 |
6.60
|
17,700 | 6.70 | 6.80 | 6.50 | 300 | 800 | 0.0 |
| 29/05/2026 |
6.70
|
17,300 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 28/05/2026 |
6.60
|
39,700 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
| 27/05/2026 |
6.50
|
13,900 | 6.40 | 6.50 | 6.40 | 0 | 200 | 0.0 |
| 26/05/2026 |
6.50
|
20,100 | 6.40 | 6.50 | 6.30 | 10,000 | 0 | 0.1 |
| 25/05/2026 |
6.40
|
10,700 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 22/05/2026 |
6.50
|
14,500 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 21/05/2026 |
6.30
|
17,400 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 20/05/2026 |
6.30
|
6,500 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 19/05/2026 |
6.50
|
8,800 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 18/05/2026 |
6.50
|
300 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 15/05/2026 |
6.50
|
29,100 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
| 14/05/2026 |
6.50
|
18,200 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 13/05/2026 |
6.40
|
29,500 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 12/05/2026 |
6.30
|
9,500 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 11/05/2026 |
6.10
|
8,900 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 08/05/2026 |
6.30
|
2,600 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 07/05/2026 |
6.30
|
7,000 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 06/05/2026 |
6.40
|
16,000 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 05/05/2026 |
6.30
|
4,400 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 04/05/2026 |
6.40
|
6,100 | 6.20 | 6.40 | 6.20 | 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 |
| 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 |
| 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 |