| 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 | 0% | 198,900 | 0 | 0 |
5.10
6.20
5.30
|
|
2 tháng
(2026-07-20) |
0.10 | 1.92% | 320,200 | 0 | 0 |
4.70
6.20
5.30
|
|
3 tháng
(2026-06-22) |
0 | 0% | 478,900 | 0 | 0 |
4.70
6.20
5.30
|
|
6 tháng
(2026-03-23) |
-0.60 | -10.17% | 1,510,900 | 0 | 0 |
4.70
6.30
5.30
|
|
12 tháng
(2025-09-23) |
-0.70 | -11.67% | 3,589,700 | 0 | 0 |
4.70
6.60
5.30
|
|
24 tháng
(2024-09-30) |
0.10 | 1.92% | 7,823,899 | 0 | 0 |
4.50
7.40
5.30
|
|
36 tháng
(2023-10-04) |
0.20 | 3.92% | 12,614,701 | 0 | 0 |
4.30
9.30
5.30
|
|
60 tháng
(2021-10-14) |
-5.70 | -51.82% | 16,175,995 | 0 | 0 |
3.10
17.30
5.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 11/12/2025 |
5.70
|
5,400 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 10/12/2025 |
5.60
|
200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 09/12/2025 |
5.70
|
1,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 08/12/2025 |
5.70
|
2,100 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 05/12/2025 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 04/12/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 03/12/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 02/12/2025 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 01/12/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 28/11/2025 |
5.70
|
4,400 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 27/11/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 26/11/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 25/11/2025 |
5.70
|
6,500 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 24/11/2025 |
5.80
|
1,500 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 21/11/2025 |
5.80
|
5,600 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 20/11/2025 |
5.70
|
1,900 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 19/11/2025 |
5.80
|
15,400 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 18/11/2025 |
5.70
|
3,700 | 5.80 | 6.20 | 5.70 | 0 | 0 | 0 |
| 17/11/2025 |
5.70
|
108,000 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 14/11/2025 |
5.80
|
21,400 | 6.50 | 6.50 | 5.80 | 0 | 0 | 0 |
| 13/11/2025 |
5.90
|
37,500 | 6 | 6.60 | 5.80 | 0 | 0 | 0 |
| 12/11/2025 |
6
|
68,500 | 6.70 | 6.70 | 5.90 | 0 | 0 | 0 |
| 11/11/2025 |
6.30
|
33,700 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
| 10/11/2025 |
6.20
|
46,000 | 6.80 | 6.80 | 6.10 | 0 | 0 | 0 |
| 07/11/2025 |
6.20
|
87,400 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 06/11/2025 |
5.80
|
1,800 | 5.80 | 5.80 | 5.10 | 0 | 0 | 0 |
| 05/11/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 04/11/2025 |
5.80
|
600 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 03/11/2025 |
5.80
|
11,300 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 31/10/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 30/10/2025 |
5.80
|
2,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 29/10/2025 |
5.90
|
10,400 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 28/10/2025 |
5.90
|
500 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 27/10/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 24/10/2025 |
5.80
|
1,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 23/10/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 22/10/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 21/10/2025 |
5.80
|
2,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 20/10/2025 |
5.80
|
4,600 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 17/10/2025 |
5.80
|
2,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 16/10/2025 |
5.80
|
16,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 15/10/2025 |
5.80
|
14,200 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 14/10/2025 |
5.80
|
4,600 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 13/10/2025 |
5.90
|
92,700 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 10/10/2025 |
5.80
|
11,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 09/10/2025 |
5.80
|
83,400 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 08/10/2025 |
5.80
|
94,900 | 6.40 | 6.40 | 5.70 | 0 | 0 | 0 |
| 07/10/2025 |
6.20
|
117,200 | 7.50 | 7.50 | 6.20 | 0 | 0 | 0 |
| 06/10/2025 |
6.60
|
201,800 | 6.10 | 6.60 | 6.10 | 0 | 0 | 0 |
| 03/10/2025 |
5.80
|
3,000 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 02/10/2025 |
6.10
|
5,200 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 01/10/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 30/09/2025 |
5.90
|
2,300 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 29/09/2025 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 26/09/2025 |
6
|
900 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 25/09/2025 |
6.10
|
7,300 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 24/09/2025 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 23/09/2025 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 22/09/2025 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 19/09/2025 |
5.90
|
400 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 18/09/2025 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 17/09/2025 |
6
|
300 | 6 | 6 | 6 | 0 | 0 | 0 |
| 16/09/2025 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 15/09/2025 |
6
|
300 | 6 | 6 | 6 | 0 | 0 | 0 |
| 12/09/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 11/09/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 10/09/2025 |
5.90
|
2,300 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 09/09/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 08/09/2025 |
5.90
|
1,000 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 05/09/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 04/09/2025 |
5.90
|
7,000 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 03/09/2025 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 02/09/2025 |
5.70
|
6,500 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
| 01/09/2025 |
5.20
|
117,100 | 4.90 | 5.30 | 4.60 | 0 | 0 | 0 |
| 29/08/2025 |
5.90
|
9,100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 28/08/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 27/08/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 26/08/2025 |
5.80
|
200 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 25/08/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 22/08/2025 |
5.80
|
18,100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 21/08/2025 |
5.90
|
4,000 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 20/08/2025 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 19/08/2025 |
5.90
|
10,100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 18/08/2025 |
5.80
|
7,500 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 15/08/2025 |
5.80
|
13,400 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 14/08/2025 |
5.80
|
96,300 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 13/08/2025 |
5.80
|
2,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 12/08/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 11/08/2025 |
5.90
|
1,000 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 08/08/2025 |
5.80
|
33,800 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 07/08/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 06/08/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 05/08/2025 |
5.80
|
200 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 04/08/2025 |
5.80
|
1,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 01/08/2025 |
5.90
|
1,100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 31/07/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 30/07/2025 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 29/07/2025 |
5.80
|
2,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 28/07/2025 |
5.80
|
5,600 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |