| 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 | 1.52% | 4,663,600 | 0 | 0 |
6.10
6.80
6.70
|
|
2 tháng
(2026-07-20) |
0.20 | 3.08% | 5,127,300 | 0 | 0 |
6
6.80
6.70
|
|
3 tháng
(2026-06-22) |
0.30 | 4.69% | 5,183,100 | 0 | 0 |
6
7.70
6.70
|
|
6 tháng
(2026-03-23) |
0.97 | 16.98% | 7,681,400 | 0 | 0 |
5.55
7.70
6.70
|
|
12 tháng
(2025-09-23) |
1.43 | 27.07% | 11,881,000 | -100 | 0.0 |
5.09
7.70
6.70
|
|
24 tháng
(2024-09-30) |
3.34 | 99.19% | 20,684,502 | -21,700 | -0.1 |
3.27
7.70
6.70
|
|
36 tháng
(2023-10-04) |
1.97 | 41.73% | 28,827,470 | -30,800 | -0.1 |
3.27
7.70
6.70
|
|
60 tháng
(2021-10-14) |
-5.46 | -44.90% | 146,750,516 | -76,500 | -0.5 |
3.27
17.89
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 02/09/2025 |
4.55
|
123,747 | 4.55 | 4.55 | 4.36 | 0 | 0 | 0 |
| 01/09/2025 |
3.45
|
500 | 3.45 | 3.45 | 3.45 | 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 |
| 19/08/2025 |
5.64
|
15,000 | 5.45 | 5.64 | 5.36 | 0 | 0 | 0 |
| 18/08/2025 |
5.55
|
29,000 | 5.64 | 5.64 | 5.36 | 0 | 0 | 0 |
| 15/08/2025 |
5.45
|
108,400 | 5.18 | 5.64 | 5.18 | 0 | 0 | 0 |
| 14/08/2025 |
5.18
|
165,900 | 5.36 | 5.64 | 4.91 | 0 | 0 | 0 |
| 13/08/2025 |
5.18
|
276,100 | 5.09 | 5.18 | 5.09 | 0 | 0 | 0 |
| 12/08/2025 |
4.73
|
71,400 | 4.91 | 5.09 | 4.73 | 0 | 0 | 0 |
| 11/08/2025 |
4.64
|
58,200 | 4.91 | 5 | 4.64 | 0 | 0 | 0 |
| 08/08/2025 |
4.91
|
10,100 | 4.82 | 4.91 | 4.73 | 0 | 0 | 0 |
| 07/08/2025 |
4.91
|
9,100 | 4.82 | 5.09 | 4.82 | 0 | 0 | 0 |
| 06/08/2025 |
5.09
|
57,700 | 5 | 5.27 | 4.82 | 0 | 0 | 0 |
| 05/08/2025 |
5
|
133,000 | 5.18 | 5.18 | 5 | 0 | 0 | 0 |
| 04/08/2025 |
4.73
|
460,100 | 4.36 | 4.73 | 4.36 | 0 | 0 | 0 |
| 01/08/2025 |
4.36
|
44,900 | 4.36 | 4.36 | 4.18 | 0 | 0 | 0 |
| 31/07/2025 |
4.36
|
6,500 | 4.27 | 4.36 | 4.27 | 0 | 0 | 0 |
| 30/07/2025 |
4.27
|
300 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
| 29/07/2025 |
4.27
|
79,400 | 4.36 | 4.45 | 4.27 | 0 | 0 | 0 |
| 28/07/2025 |
4.36
|
131,800 | 4.36 | 4.45 | 4.27 | 0 | 0 | 0 |