| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
3 | 44.78% | 5,074,100 | 8,000 | 0 |
6.50
9.80
9.40
|
|
2 tháng
(2026-08-10) |
3.20 | 49.23% | 8,220,200 | 8,000 | 0 |
6.40
9.80
9.40
|
|
3 tháng
(2026-07-10) |
3.30 | 51.56% | 8,254,500 | 8,000 | 0 |
6
9.80
9.40
|
|
6 tháng
(2026-04-13) |
3.88 | 66.72% | 9,654,000 | 8,000 | 0 |
5.73
9.80
9.40
|
|
12 tháng
(2025-10-13) |
3.70 | 61.67% | 12,756,900 | 8,000 | 0 |
5.09
9.80
9.40
|
|
24 tháng
(2024-10-18) |
6.15 | 173.59% | 20,382,846 | -13,700 | -0.1 |
3.27
9.80
9.40
|
|
36 tháng
(2023-10-24) |
5.06 | 109.22% | 27,128,135 | -22,800 | -0.1 |
3.27
9.80
9.40
|
|
60 tháng
(2021-11-03) |
-3.75 | -27.89% | 141,708,093 | -68,500 | -0.5 |
3.27
17.89
9.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/01/2026 |
5.64
|
200 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 09/01/2026 |
5.55
|
115,000 | 5.55 | 5.55 | 5.27 | 0 | 0 | 0 |
| 08/01/2026 |
5.64
|
22,000 | 5.55 | 5.64 | 5.55 | 0 | 0 | 0 |
| 07/01/2026 |
5.64
|
12,500 | 5.64 | 5.64 | 5.55 | 0 | 0 | 0 |
| 06/01/2026 |
5.55
|
3,200 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 05/01/2026 |
5.55
|
3,500 | 5.64 | 5.64 | 5.36 | 0 | 0 | 0 |
| 31/12/2025 |
5.55
|
600 | 5.64 | 5.64 | 5.55 | 0 | 0 | 0 |
| 30/12/2025 |
5.55
|
10,200 | 5.73 | 5.73 | 5.55 | 0 | 0 | 0 |
| 29/12/2025 |
5.73
|
700 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
| 26/12/2025 |
5.73
|
3,200 | 5.73 | 5.73 | 5.27 | 0 | 0 | 0 |
| 25/12/2025 |
5.45
|
500 | 5.55 | 5.55 | 5.45 | 0 | 0 | 0 |
| 24/12/2025 |
5.64
|
300 | 5.55 | 5.64 | 5.55 | 0 | 0 | 0 |
| 23/12/2025 |
5.55
|
9,000 | 5.55 | 5.64 | 5.55 | 0 | 0 | 0 |
| 22/12/2025 |
5.55
|
4,000 | 5.64 | 5.64 | 5.55 | 0 | 0 | 0 |
| 19/12/2025 |
5.55
|
2,000 | 5.73 | 5.73 | 5.55 | 0 | 0 | 0 |
| 18/12/2025 |
5.55
|
1,700 | 5.45 | 5.55 | 5.45 | 0 | 0 | 0 |
| 17/12/2025 |
5.55
|
1,000 | 5.64 | 5.64 | 5.55 | 0 | 0 | 0 |
| 16/12/2025 |
5.82
|
900 | 5.82 | 5.82 | 5.64 | 0 | 0 | 0 |
| 15/12/2025 |
5.45
|
6,300 | 5.55 | 5.55 | 5.45 | 0 | 0 | 0 |
| 12/12/2025 |
5.82
|
100 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
| 11/12/2025 |
5.55
|
10,100 | 5.64 | 5.64 | 5.55 | 0 | 0 | 0 |
| 10/12/2025 |
5.64
|
19,100 | 5.55 | 5.73 | 5.45 | 0 | 0 | 0 |
| 09/12/2025 |
5.64
|
3,600 | 6.09 | 6.09 | 5.55 | 0 | 0 | 0 |
| 08/12/2025 |
5.73
|
3,200 | 5.55 | 5.73 | 5.55 | 0 | 0 | 0 |
| 05/12/2025 |
5.55
|
10,300 | 5.64 | 5.73 | 5.55 | 0 | 0 | 0 |
| 04/12/2025 |
5.73
|
3,200 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
| 03/12/2025 |
5.73
|
5,100 | 5.64 | 5.82 | 5.55 | 0 | 0 | 0 |
| 02/12/2025 |
5.55
|
4,600 | 5.55 | 5.64 | 5.55 | 0 | 0 | 0 |
| 01/12/2025 |
5.55
|
400 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 28/11/2025 |
5.55
|
1,000 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 27/11/2025 |
5.55
|
500 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 26/11/2025 |
5.55
|
9,300 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 25/11/2025 |
5.55
|
6,400 | 5.55 | 5.73 | 5.45 | 0 | 0 | 0 |
| 24/11/2025 |
5.55
|
3,000 | 5.82 | 5.82 | 5.55 | 0 | 0 | 0 |
| 21/11/2025 |
5.82
|
1,400 | 5.73 | 5.82 | 5.73 | 0 | 0 | 0 |
| 20/11/2025 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 19/11/2025 |
5.64
|
3,100 | 5.73 | 5.82 | 5.64 | 0 | 0 | 0 |
| 18/11/2025 |
5.64
|
10,200 | 5.82 | 5.82 | 5.64 | 0 | 0 | 0 |
| 17/11/2025 |
5.82
|
3,100 | 5.91 | 5.91 | 5.82 | 0 | 0 | 0 |
| 14/11/2025 |
5.82
|
12,500 | 5.73 | 5.82 | 5.73 | 0 | 0 | 0 |
| 13/11/2025 |
5.82
|
5,300 | 5.64 | 5.82 | 5.64 | 0 | 0 | 0 |
| 12/11/2025 |
5.91
|
300 | 5.64 | 5.91 | 5.64 | 0 | 0 | 0 |
| 11/11/2025 |
6
|
200 | 6 | 6 | 6 | 0 | 0 | 0 |
| 10/11/2025 |
5.82
|
1,500 | 5.55 | 5.82 | 5.55 | 0 | 0 | 0 |
| 07/11/2025 |
5.55
|
15,300 | 5.91 | 5.91 | 5.55 | 0 | 0 | 0 |
| 06/11/2025 |
5.82
|
12,000 | 6 | 6.09 | 5.82 | 0 | 0 | 0 |
| 05/11/2025 |
6
|
46,000 | 5.55 | 6 | 5.55 | 0 | 0 | 0 |
| 04/11/2025 |
5.73
|
30,800 | 5.91 | 5.91 | 5.64 | 0 | 0 | 0 |
| 03/11/2025 |
5.64
|
20,200 | 5.73 | 5.82 | 5.55 | 0 | 0 | 0 |
| 31/10/2025 |
5.64
|
45,500 | 5.82 | 5.82 | 5.64 | 0 | 0 | 0 |
| 30/10/2025 |
5.91
|
100 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 29/10/2025 |
5.82
|
9,500 | 6.09 | 6.09 | 5.73 | 0 | 0 | 0 |
| 28/10/2025 |
5.91
|
50,500 | 5.91 | 5.91 | 5.45 | 0 | 0 | 0 |
| 27/10/2025 |
5.64
|
31,800 | 5.64 | 5.64 | 5.55 | 0 | 0 | 0 |
| 24/10/2025 |
5.18
|
21,000 | 5.45 | 5.73 | 5.18 | 0 | 0 | 0 |
| 23/10/2025 |
5.45
|
7,800 | 5.82 | 5.82 | 5.36 | 0 | 0 | 0 |
| 22/10/2025 |
5.55
|
65,000 | 5.36 | 5.55 | 5.36 | 0 | 0 | 0 |
| 21/10/2025 |
5.09
|
17,300 | 5.55 | 5.55 | 5.09 | 0 | 0 | 0 |
| 20/10/2025 |
5.55
|
15,100 | 5.55 | 5.82 | 5.55 | 0 | 0 | 0 |
| 17/10/2025 |
5.82
|
15,900 | 5.73 | 5.82 | 5.64 | 0 | 0 | 0 |
| 16/10/2025 |
5.91
|
29,800 | 5.64 | 5.91 | 5.64 | 0 | 0 | 0 |
| 15/10/2025 |
5.55
|
28,000 | 6 | 6 | 5.55 | 0 | 0 | 0 |
| 14/10/2025 |
5.91
|
3,600 | 6.18 | 6.18 | 5.82 | 0 | 0 | 0 |
| 13/10/2025 |
6
|
85,300 | 5.82 | 6 | 5.64 | 0 | 0 | 0 |
| 10/10/2025 |
5.45
|
1,500 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 09/10/2025 |
5.91
|
14,000 | 5.64 | 5.91 | 5.45 | 0 | 0 | 0 |
| 08/10/2025 |
5.64
|
900 | 5.64 | 5.73 | 5.64 | 0 | 0 | 0 |
| 07/10/2025 |
5.73
|
24,200 | 5.73 | 5.82 | 5.45 | 0 | 0 | 0 |
| 06/10/2025 |
5.73
|
387,200 | 5.45 | 5.73 | 5.45 | 0 | 0 | 0 |
| 03/10/2025 |
5.36
|
49,100 | 5.36 | 5.64 | 5.36 | 0 | 0 | 0 |
| 02/10/2025 |
5.36
|
50,000 | 5.64 | 5.64 | 5.27 | 0 | 0 | 0 |
| 01/10/2025 |
5.36
|
156,800 | 5.45 | 5.73 | 5.36 | 0 | 0 | 0 |
| 30/09/2025 |
5.45
|
1,000 | 5.27 | 5.45 | 5.27 | 0 | 100 | 0.0 |
| 29/09/2025 |
5.36
|
23,500 | 5.18 | 5.36 | 5.09 | 0 | 0 | 0 |
| 26/09/2025 |
5.09
|
30,200 | 5.45 | 5.55 | 5.09 | 0 | 0 | 0 |
| 25/09/2025 |
5.55
|
4,400 | 5.45 | 5.55 | 5.45 | 0 | 0 | 0 |
| 24/09/2025 |
5.45
|
7,000 | 5.27 | 5.45 | 5.27 | 0 | 0 | 0 |
| 23/09/2025 |
5.27
|
5,400 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 22/09/2025 |
5.18
|
17,200 | 5.27 | 5.36 | 5.09 | 0 | 0 | 0 |
| 19/09/2025 |
5.09
|
45,600 | 5.55 | 5.55 | 5.09 | 0 | 0 | 0 |
| 18/09/2025 |
5.18
|
97,900 | 5.64 | 5.64 | 5.18 | 0 | 0 | 0 |
| 17/09/2025 |
5.64
|
3,000 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 16/09/2025 |
5.55
|
11,000 | 5.45 | 5.55 | 5.36 | 0 | 0 | 0 |
| 15/09/2025 |
5.36
|
11,700 | 5.45 | 5.64 | 5.27 | 0 | 0 | 0 |
| 12/09/2025 |
5.36
|
20,500 | 5.55 | 5.55 | 5.36 | 0 | 0 | 0 |
| 11/09/2025 |
5.64
|
24,200 | 5.36 | 5.64 | 5.36 | 0 | 0 | 0 |
| 10/09/2025 |
5.36
|
36,300 | 5.64 | 5.73 | 5.36 | 0 | 0 | 0 |
| 09/09/2025 |
5.45
|
79,000 | 5.18 | 5.45 | 5.18 | 0 | 0 | 0 |
| 08/09/2025 |
5.18
|
75,300 | 5.73 | 5.91 | 5.18 | 0 | 0 | 0 |
| 05/09/2025 |
5.73
|
13,400 | 5.45 | 5.73 | 5.45 | 0 | 0 | 0 |
| 04/09/2025 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
| 03/09/2025 |
5.73
|
21,600 | 5.45 | 5.82 | 5.45 | 0 | 0 | 0 |
| 29/08/2025 |
5.45
|
19,400 | 5.64 | 5.64 | 5.45 | 0 | 0 | 0 |
| 28/08/2025 |
5.73
|
7,400 | 6 | 6 | 5.64 | 0 | 0 | 0 |
| 27/08/2025 |
5.73
|
90,100 | 5.55 | 5.73 | 5.45 | 0 | 0 | 0 |
| 26/08/2025 |
5.64
|
10,000 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 25/08/2025 |
5.64
|
33,300 | 5.64 | 5.64 | 5.36 | 0 | 0 | 0 |
| 22/08/2025 |
5.64
|
41,800 | 5.45 | 5.64 | 5.27 | 0 | 0 | 0 |
| 21/08/2025 |
5.45
|
45,200 | 5.27 | 5.45 | 5.27 | 0 | 0 | 0 |
| 20/08/2025 |
5.27
|
57,600 | 5.64 | 5.64 | 5.27 | 0 | 0 | 0 |