| 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) |
-0.01 | -0.16% | 2,196,000 | -6,360 | 0 |
6.05
6.20
6.18
|
|
2 tháng
(2026-08-05) |
0.28 | 4.82% | 3,602,900 | -6,360 | 0 |
5.81
6.20
6.18
|
|
3 tháng
(2026-07-06) |
0.14 | 2.35% | 5,089,200 | -6,360 | 0 |
5.68
6.20
6.18
|
|
6 tháng
(2026-04-07) |
-0.29 | -4.51% | 10,840,200 | -6,360 | 0 |
5.68
6.81
6.18
|
|
12 tháng
(2025-10-09) |
-1.07 | -14.95% | 55,228,000 | -6,360 | 0 |
5.68
7.64
6.18
|
|
24 tháng
(2024-10-14) |
-0.10 | -1.59% | 224,321,500 | -6,360 | 0 |
5.66
9.91
6.18
|
|
36 tháng
(2023-10-20) |
0.43 | 7.59% | 375,288,100 | -6,360 | 0 |
5.66
9.91
6.18
|
|
60 tháng
(2021-11-01) |
-13.33 | -68.64% | 1,117,432,000 | -6,360 | 0 |
5.25
25.20
6.18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/01/2026 |
6.84
|
276,500 | 6.85 | 6.96 | 6.62 | 0 | 0 | 0 |
| 09/01/2026 |
6.84
|
321,000 | 7.05 | 7.25 | 6.84 | 0 | 0 | 0 |
| 08/01/2026 |
7.09
|
273,500 | 7.14 | 7.43 | 7.09 | 0 | 0 | 0 |
| 07/01/2026 |
7.25
|
258,000 | 7.14 | 7.25 | 7.12 | 0 | 0 | 0 |
| 06/01/2026 |
7.17
|
196,700 | 7.27 | 7.27 | 7.03 | 0 | 0 | 0 |
| 05/01/2026 |
7.27
|
431,300 | 7.55 | 7.55 | 7.27 | 0 | 0 | 0 |
| 31/12/2025 |
7.55
|
1,818,400 | 7.50 | 7.55 | 7.36 | 0 | 0 | 0 |
| 30/12/2025 |
7.45
|
794,500 | 7.38 | 7.54 | 7.20 | 0 | 0 | 0 |
| 29/12/2025 |
7.36
|
342,400 | 7.17 | 7.36 | 7.17 | 0 | 0 | 0 |
| 26/12/2025 |
7.22
|
331,200 | 6.92 | 7.22 | 6.92 | 0 | 0 | 0 |
| 25/12/2025 |
7.12
|
269,800 | 7.17 | 7.20 | 7.05 | 0 | 0 | 0 |
| 24/12/2025 |
7.17
|
319,100 | 7.02 | 7.22 | 7.02 | 0 | 0 | 0 |
| 23/12/2025 |
7.03
|
363,300 | 6.89 | 7.03 | 6.89 | 0 | 0 | 0 |
| 22/12/2025 |
6.89
|
235,200 | 6.84 | 6.92 | 6.80 | 0 | 0 | 0 |
| 19/12/2025 |
6.77
|
99,500 | 6.76 | 6.83 | 6.75 | 0 | 0 | 0 |
| 18/12/2025 |
6.77
|
78,700 | 6.78 | 6.79 | 6.75 | 0 | 0 | 0 |
| 17/12/2025 |
6.75
|
72,300 | 6.85 | 6.85 | 6.73 | 0 | 0 | 0 |
| 16/12/2025 |
6.73
|
249,200 | 6.63 | 6.79 | 6.53 | 0 | 0 | 0 |
| 15/12/2025 |
6.62
|
105,300 | 6.81 | 6.81 | 6.62 | 0 | 0 | 0 |
| 12/12/2025 |
6.75
|
289,700 | 6.74 | 6.93 | 6.74 | 0 | 0 | 0 |
| 11/12/2025 |
6.74
|
93,400 | 6.73 | 6.83 | 6.72 | 0 | 0 | 0 |
| 10/12/2025 |
6.75
|
58,200 | 6.80 | 6.80 | 6.72 | 0 | 0 | 0 |
| 09/12/2025 |
6.72
|
266,000 | 6.85 | 6.85 | 6.62 | 0 | 0 | 0 |
| 08/12/2025 |
6.84
|
200,400 | 6.89 | 6.89 | 6.78 | 0 | 0 | 0 |
| 05/12/2025 |
6.89
|
103,700 | 6.94 | 6.97 | 6.84 | 0 | 0 | 0 |
| 04/12/2025 |
6.94
|
188,100 | 6.96 | 6.98 | 6.89 | 0 | 0 | 0 |
| 03/12/2025 |
6.89
|
277,200 | 6.91 | 6.93 | 6.85 | 0 | 0 | 0 |
| 02/12/2025 |
6.84
|
142,300 | 6.84 | 6.89 | 6.77 | 0 | 0 | 0 |
| 01/12/2025 |
6.84
|
143,500 | 6.89 | 6.98 | 6.84 | 0 | 0 | 0 |
| 28/11/2025 |
6.94
|
136,200 | 6.98 | 7.06 | 6.60 | 0 | 0 | 0 |
| 27/11/2025 |
6.95
|
68,600 | 6.99 | 7 | 6.89 | 0 | 0 | 0 |
| 26/11/2025 |
6.92
|
160,000 | 6.80 | 6.95 | 6.80 | 0 | 0 | 0 |
| 25/11/2025 |
6.79
|
231,500 | 7 | 7 | 6.79 | 0 | 0 | 0 |
| 24/11/2025 |
6.91
|
282,400 | 7.18 | 7.34 | 6.91 | 0 | 0 | 0 |
| 21/11/2025 |
7.18
|
122,300 | 7.18 | 7.36 | 7.18 | 0 | 0 | 0 |
| 20/11/2025 |
7.26
|
226,200 | 7.50 | 7.50 | 7.26 | 0 | 0 | 0 |
| 19/11/2025 |
7.45
|
290,600 | 7.50 | 7.54 | 7.43 | 0 | 0 | 0 |
| 18/11/2025 |
7.62
|
382,700 | 7.63 | 7.63 | 7.36 | 0 | 0 | 0 |
| 17/11/2025 |
7.64
|
468,900 | 7.56 | 7.69 | 7.50 | 0 | 0 | 0 |
| 14/11/2025 |
7.54
|
747,300 | 7.32 | 7.56 | 7.22 | 0 | 0 | 0 |
| 13/11/2025 |
7.32
|
393,400 | 7.22 | 7.40 | 7.20 | 0 | 0 | 0 |
| 12/11/2025 |
7.30
|
448,100 | 7.33 | 7.35 | 7.19 | 0 | 0 | 0 |
| 11/11/2025 |
7.26
|
511,800 | 7.08 | 7.26 | 7.03 | 0 | 0 | 0 |
| 10/11/2025 |
7.08
|
376,900 | 7.14 | 7.15 | 7.03 | 0 | 0 | 0 |
| 07/11/2025 |
7.16
|
657,000 | 7.14 | 7.21 | 7.05 | 0 | 0 | 0 |
| 06/11/2025 |
7.16
|
439,500 | 7.25 | 7.25 | 7.01 | 0 | 0 | 0 |
| 05/11/2025 |
7.17
|
332,000 | 7.12 | 7.18 | 6.89 | 0 | 0 | 0 |
| 04/11/2025 |
7.17
|
911,400 | 7.17 | 7.23 | 6.70 | 0 | 0 | 0 |
| 03/11/2025 |
7.17
|
832,300 | 7.19 | 7.31 | 7.08 | 0 | 0 | 0 |
| 31/10/2025 |
7.19
|
668,900 | 7.23 | 7.23 | 7.04 | 0 | 0 | 0 |
| 30/10/2025 |
7.19
|
498,500 | 7.28 | 7.32 | 7.12 | 0 | 0 | 0 |
| 29/10/2025 |
7.17
|
847,100 | 6.87 | 7.21 | 6.82 | 0 | 0 | 0 |
| 28/10/2025 |
6.82
|
469,100 | 6.82 | 6.85 | 6.70 | 0 | 0 | 0 |
| 27/10/2025 |
6.80
|
477,200 | 6.84 | 6.84 | 6.74 | 0 | 0 | 0 |
| 24/10/2025 |
6.79
|
717,700 | 6.76 | 6.84 | 6.61 | 0 | 0 | 0 |
| 23/10/2025 |
6.76
|
470,700 | 6.81 | 6.88 | 6.75 | 0 | 0 | 0 |
| 22/10/2025 |
6.79
|
779,300 | 6.69 | 6.83 | 6.53 | 0 | 0 | 0 |
| 21/10/2025 |
6.67
|
688,100 | 6.51 | 6.70 | 6.37 | 0 | 0 | 0 |
| 20/10/2025 |
6.46
|
1,726,000 | 6.70 | 7.03 | 6.46 | 0 | 0 | 0 |
| 17/10/2025 |
6.61
|
718,200 | 6.55 | 6.65 | 6.50 | 0 | 0 | 0 |
| 16/10/2025 |
6.56
|
645,200 | 6.43 | 6.65 | 6.43 | 0 | 0 | 0 |
| 15/10/2025 |
6.42
|
1,043,400 | 6.58 | 6.60 | 6.42 | 0 | 0 | 0 |
| 14/10/2025 |
6.57
|
2,449,900 | 7.09 | 7.11 | 6.56 | 0 | 0 | 0 |
| 13/10/2025 |
7.05
|
602,500 | 7.08 | 7.10 | 6.94 | 0 | 0 | 0 |
| 10/10/2025 |
7.14
|
447,800 | 7.16 | 7.23 | 7.08 | 0 | 0 | 0 |
| 09/10/2025 |
7.16
|
677,100 | 7.15 | 7.22 | 7.08 | 0 | 0 | 0 |
| 08/10/2025 |
7.15
|
337,600 | 7.25 | 7.25 | 7.08 | 0 | 0 | 0 |
| 07/10/2025 |
7.17
|
496,500 | 7.35 | 7.35 | 7.13 | 0 | 0 | 0 |
| 06/10/2025 |
7.26
|
645,500 | 7.12 | 7.30 | 6.98 | 0 | 0 | 0 |
| 03/10/2025 |
6.98
|
638,200 | 7.14 | 7.17 | 6.89 | 0 | 0 | 0 |
| 02/10/2025 |
7.12
|
397,100 | 7.25 | 7.25 | 7.10 | 0 | 0 | 0 |
| 01/10/2025 |
7.12
|
426,000 | 7.31 | 7.31 | 7.12 | 0 | 0 | 0 |
| 30/09/2025 |
7.12
|
1,149,900 | 7.37 | 7.45 | 7.08 | 0 | 0 | 0 |
| 29/09/2025 |
7.37
|
329,000 | 7.47 | 7.64 | 7.37 | 0 | 0 | 0 |
| 26/09/2025 |
7.47
|
707,600 | 7.67 | 7.67 | 7.45 | 0 | 0 | 0 |
| 25/09/2025 |
7.64
|
559,000 | 7.60 | 7.72 | 7.49 | 0 | 0 | 0 |
| 24/09/2025 |
7.49
|
768,400 | 7.27 | 7.50 | 7.27 | 0 | 0 | 0 |
| 23/09/2025 |
7.27
|
648,600 | 7.54 | 7.64 | 7.27 | 0 | 0 | 0 |
| 22/09/2025 |
7.55
|
766,500 | 7.65 | 7.75 | 7.36 | 0 | 0 | 0 |
| 19/09/2025 |
7.65
|
441,200 | 7.77 | 8 | 7.65 | 0 | 0 | 0 |
| 18/09/2025 |
7.74
|
779,800 | 7.75 | 7.88 | 7.71 | 0 | 0 | 0 |
| 17/09/2025 |
7.81
|
1,462,700 | 7.88 | 8.09 | 7.81 | 0 | 0 | 0 |
| 16/09/2025 |
7.88
|
745,100 | 8.07 | 8.07 | 7.87 | 0 | 0 | 0 |
| 15/09/2025 |
8.01
|
752,800 | 7.96 | 8.09 | 7.88 | 0 | 0 | 0 |
| 12/09/2025 |
7.88
|
687,900 | 7.75 | 7.96 | 7.75 | 0 | 0 | 0 |
| 11/09/2025 |
7.71
|
996,800 | 7.89 | 7.89 | 7.45 | 0 | 0 | 0 |
| 10/09/2025 |
7.81
|
765,500 | 7.88 | 7.92 | 7.79 | 0 | 0 | 0 |
| 09/09/2025 |
7.88
|
871,600 | 7.88 | 7.96 | 7.79 | 0 | 0 | 0 |
| 08/09/2025 |
7.88
|
2,261,200 | 8.30 | 8.37 | 7.88 | 0 | 0 | 0 |
| 05/09/2025 |
8.38
|
1,436,200 | 8.58 | 8.62 | 8.38 | 0 | 0 | 0 |
| 04/09/2025 |
8.52
|
1,185,000 | 8.68 | 8.76 | 8.49 | 0 | 0 | 0 |
| 03/09/2025 |
8.68
|
1,238,400 | 8.47 | 8.77 | 8.32 | 0 | 0 | 0 |
| 29/08/2025 |
8.30
|
1,612,800 | 8.35 | 8.53 | 8.28 | 0 | 0 | 0 |
| 28/08/2025 |
8.23
|
775,100 | 8.40 | 8.40 | 8.18 | 0 | 0 | 0 |
| 27/08/2025 |
8.30
|
1,226,900 | 8.40 | 8.57 | 8.27 | 0 | 0 | 0 |
| 26/08/2025 |
8.30
|
1,599,900 | 8.02 | 8.57 | 8.02 | 0 | 0 | 0 |
| 25/08/2025 |
8.02
|
1,881,100 | 8.58 | 8.64 | 8.02 | 0 | 0 | 0 |
| 22/08/2025 |
8.58
|
5,002,100 | 8.58 | 8.86 | 8.58 | 0 | 0 | 0 |
| 21/08/2025 |
9.22
|
3,977,300 | 9.72 | 9.91 | 9.22 | 0 | 0 | 0 |
| 20/08/2025 |
9.91
|
4,035,900 | 10.33 | 10.33 | 9.53 | 0 | 0 | 0 |