| 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) |
-0.10 | -1.64% | 626,300 | -3,100 | 0.0 |
5.75
6.38
5.75
|
|
2 tháng
(2026-08-10) |
-0.10 | -1.64% | 1,471,700 | -700 | 0.0 |
5.75
6.38
5.75
|
|
3 tháng
(2026-07-10) |
-0.69 | -10.31% | 1,787,400 | -14,900 | -0.1 |
5.65
6.69
5.75
|
|
6 tháng
(2026-04-13) |
-0.37 | -5.78% | 5,103,900 | -69,600 | -0.4 |
5.65
7.02
5.75
|
|
12 tháng
(2025-10-13) |
-0.56 | -8.54% | 8,006,200 | -89,300 | -0.6 |
5.65
7.02
5.75
|
|
24 tháng
(2024-10-18) |
-1.89 | -23.94% | 26,309,700 | -365,100 | -3.1 |
4.93
7.89
5.75
|
|
36 tháng
(2023-10-24) |
-0.24 | -3.85% | 186,058,600 | 31,804 | 0.0 |
4.93
9.52
5.75
|
|
60 tháng
(2021-11-03) |
-1.99 | -24.95% | 422,171,900 | -333,762 | -4.4 |
3.35
10.39
5.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/08/2025 |
6.16
|
83,900 | 6.24 | 6.25 | 6.15 | 0 | 600 | 0.0 |
| 18/08/2025 |
6.21
|
164,200 | 6.16 | 6.38 | 6.14 | 800 | 0 | 0.0 |
| 15/08/2025 |
6.16
|
122,200 | 6.38 | 6.38 | 6.14 | 0 | 400 | 0.0 |
| 14/08/2025 |
6.30
|
185,000 | 6.18 | 6.56 | 6.14 | 600 | 10,300 | -0.1 |
| 13/08/2025 |
6.14
|
171,900 | 6.19 | 6.20 | 6.14 | 0 | 0 | 0 |
| 12/08/2025 |
6.16
|
145,100 | 6.13 | 6.18 | 6.08 | 0 | 0 | 0 |
| 11/08/2025 |
6.14
|
61,400 | 6.12 | 6.18 | 6.10 | 2,200 | 0 | 0.0 |
| 08/08/2025 |
6.10
|
57,100 | 6.14 | 6.15 | 6.10 | 0 | 0 | 0 |
| 07/08/2025 |
6.15
|
103,700 | 6.10 | 6.19 | 6.09 | 4,000 | 0 | 0.0 |
| 06/08/2025 |
6.10
|
75,800 | 6.10 | 6.10 | 6.05 | 800 | 0 | 0.0 |
| 05/08/2025 |
6.11
|
156,300 | 6.16 | 6.20 | 6.10 | 0 | 0 | 0 |
| 04/08/2025 |
6.16
|
63,300 | 6.04 | 6.19 | 6.04 | 0 | 2,000 | 0.0 |
| 01/08/2025 |
6.12
|
128,500 | 6.13 | 6.14 | 6.07 | 0 | 0 | 0 |
| 31/07/2025 |
6.10
|
77,800 | 6.18 | 6.18 | 6.08 | 0 | 100 | 0.0 |
| 30/07/2025 |
6.16
|
51,800 | 6.08 | 6.22 | 6.08 | 1,000 | 1,000 | 0 |
| 29/07/2025 |
6.08
|
135,100 | 6.15 | 6.20 | 6.08 | 0 | 0 | 0 |
| 28/07/2025 |
6.20
|
241,700 | 6.13 | 6.28 | 6.08 | 1,800 | 0 | 0.0 |
| 25/07/2025 |
6.13
|
131,900 | 6.09 | 6.14 | 6.08 | 0 | 0 | 0 |
| 24/07/2025 |
6.15
|
159,100 | 6.20 | 6.20 | 6.08 | 1,100 | 0 | 0.0 |
| 23/07/2025 |
6.20
|
61,700 | 6.21 | 6.21 | 6.08 | 1,700 | 200 | 0.0 |
| 22/07/2025 |
6.21
|
36,500 | 6.24 | 6.24 | 6.08 | 0 | 200 | 0.0 |
| 21/07/2025 |
6.24
|
59,100 | 6.18 | 6.25 | 6.16 | 0 | 1,600 | 0.0 |
| 18/07/2025 |
6.28
|
57,600 | 6.35 | 6.35 | 6.24 | 0 | 800 | 0.0 |
| 17/07/2025 |
6.28
|
96,000 | 6.31 | 6.35 | 6.18 | 0 | 0 | 0 |
| 16/07/2025 |
6.31
|
141,400 | 6.23 | 6.34 | 6.18 | 0 | 200 | 0.0 |
| 15/07/2025 |
6.20
|
78,100 | 6.24 | 6.24 | 6.16 | 4,000 | 1,400 | 0.0 |
| 14/07/2025 |
6.22
|
25,600 | 6.16 | 6.23 | 6.12 | 0 | 0 | 0 |
| 11/07/2025 |
6.25
|
11,200 | 6.28 | 6.28 | 6.16 | 0 | 0 | 0 |
| 10/07/2025 |
6.28
|
31,100 | 6.17 | 6.32 | 6.13 | 800 | 0 | 0.0 |
| 09/07/2025 |
6.24
|
81,800 | 6.12 | 6.36 | 6.12 | 600 | 1,500 | 0.0 |
| 08/07/2025 |
6.14
|
53,200 | 6.15 | 6.16 | 6.08 | 0 | 0 | 0 |
| 07/07/2025 |
6.15
|
91,900 | 6.13 | 6.16 | 6.04 | 0 | 0 | 0 |
| 04/07/2025 |
6.16
|
118,400 | 6.40 | 6.40 | 6 | 1,500 | 0 | 0.0 |
| 03/07/2025 |
6.35
|
148,600 | 6.40 | 6.40 | 6.29 | 0 | 0 | 0 |
| 02/07/2025 |
6.16
|
176,100 | 5.76 | 6.16 | 5.76 | 0 | 0 | 0 |
| 01/07/2025 |
5.76
|
38,600 | 5.73 | 5.76 | 5.70 | 0 | 0 | 0 |
| 30/06/2025 |
5.74
|
24,500 | 5.74 | 5.74 | 5.71 | 0 | 0 | 0 |
| 27/06/2025 |
5.75
|
9,300 | 5.73 | 5.76 | 5.72 | 0 | 0 | 0 |
| 26/06/2025 |
5.76
|
34,600 | 5.75 | 5.76 | 5.69 | 0 | 0 | 0 |
| 25/06/2025 |
5.75
|
16,700 | 5.75 | 5.75 | 5.72 | 0 | 0 | 0 |
| 24/06/2025 |
5.75
|
50,800 | 5.69 | 5.76 | 5.69 | 0 | 0 | 0 |
| 23/06/2025 |
5.75
|
20,500 | 5.70 | 5.75 | 5.70 | 0 | 0 | 0 |
| 20/06/2025 |
5.74
|
31,500 | 5.73 | 5.75 | 5.69 | 0 | 0 | 0 |
| 19/06/2025 |
5.76
|
10,900 | 5.73 | 5.77 | 5.72 | 0 | 0 | 0 |
| 18/06/2025 |
5.77
|
12,100 | 5.78 | 5.78 | 5.74 | 0 | 0 | 0 |
| 17/06/2025 |
5.76
|
35,300 | 5.73 | 5.78 | 5.72 | 0 | 0 | 0 |
| 16/06/2025 |
5.76
|
22,600 | 5.74 | 5.79 | 5.72 | 0 | 0 | 0 |
| 13/06/2025 |
5.74
|
105,100 | 5.75 | 5.75 | 5.64 | 0 | 4,900 | 0.0 |
| 12/06/2025 |
5.77
|
23,900 | 5.76 | 5.80 | 5.74 | 0 | 0 | 0 |
| 11/06/2025 |
5.73
|
27,300 | 5.75 | 5.75 | 5.72 | 0 | 0 | 0 |
| 10/06/2025 |
5.76
|
108,100 | 5.78 | 5.78 | 5.65 | 0 | 0 | 0 |
| 09/06/2025 |
5.65
|
38,300 | 5.76 | 5.77 | 5.65 | 0 | 0 | 0 |
| 06/06/2025 |
5.76
|
50,800 | 5.77 | 5.77 | 5.68 | 0 | 0 | 0 |
| 05/06/2025 |
5.78
|
52,000 | 5.78 | 5.82 | 5.72 | 0 | 0 | 0 |
| 04/06/2025 |
5.78
|
117,400 | 5.80 | 5.81 | 5.74 | 0 | 0 | 0 |
| 03/06/2025 |
5.80
|
83,400 | 5.79 | 5.82 | 5.78 | 0 | 0 | 0.0 |
| 02/06/2025 |
5.79
|
43,100 | 5.80 | 5.82 | 5.70 | 0 | 0 | 0 |
| 30/05/2025 |
5.78
|
19,100 | 5.76 | 5.82 | 5.66 | 0 | 0 | 0 |
| 29/05/2025 |
5.78
|
52,000 | 5.66 | 5.79 | 5.66 | 0 | 0 | 0 |
| 28/05/2025 |
5.78
|
109,400 | 5.62 | 5.80 | 5.62 | 0 | 0 | 0 |
| 27/05/2025 |
5.76
|
135,400 | 5.70 | 5.78 | 5.60 | 0 | 0 | 0 |
| 26/05/2025 |
5.70
|
241,000 | 5.43 | 5.74 | 5.40 | 0 | 0 | 0 |
| 23/05/2025 |
5.44
|
73,000 | 5.52 | 5.52 | 5.39 | 0 | 0 | 0 |
| 22/05/2025 |
5.52
|
71,800 | 5.46 | 5.53 | 5.46 | 0 | 0 | 0 |
| 21/05/2025 |
5.51
|
83,100 | 5.53 | 5.54 | 5.50 | 0 | 0 | 0 |
| 20/05/2025 |
5.54
|
240,200 | 5.52 | 5.55 | 5.51 | 0 | 0 | 0 |
| 19/05/2025 |
5.54
|
81,600 | 5.56 | 5.57 | 5.49 | 0 | 0 | 0 |
| 16/05/2025 |
5.56
|
27,500 | 5.56 | 5.58 | 5.54 | 0 | 0 | 0 |
| 15/05/2025 |
5.56
|
101,400 | 5.56 | 5.60 | 5.55 | 0 | 0 | 0 |
| 14/05/2025 |
5.56
|
120,900 | 5.54 | 5.58 | 5.52 | 0 | 0 | 0 |
| 13/05/2025 |
5.52
|
93,400 | 5.53 | 5.57 | 5.52 | 0 | 0 | 0 |
| 12/05/2025 |
5.53
|
42,200 | 5.53 | 5.53 | 5.50 | 0 | 0 | 0 |
| 09/05/2025 |
5.53
|
39,900 | 5.55 | 5.56 | 5.51 | 0 | 0 | 0 |
| 08/05/2025 |
5.55
|
77,000 | 5.52 | 5.55 | 5.50 | 0 | 0 | 0 |
| 07/05/2025 |
5.51
|
36,900 | 5.52 | 5.55 | 5.48 | 0 | 0 | 0 |
| 06/05/2025 |
5.52
|
32,100 | 5.59 | 5.60 | 5.52 | 0 | 0 | 0 |
| 05/05/2025 |
5.58
|
50,700 | 5.44 | 5.60 | 5.44 | 0 | 0 | 0 |
| 29/04/2025 |
5.52
|
19,700 | 5.44 | 5.52 | 5.37 | 0 | 0 | 0 |
| 28/04/2025 |
5.51
|
16,000 | 5.52 | 5.59 | 5.46 | 0 | 0 | 0 |
| 25/04/2025 |
5.52
|
24,800 | 5.52 | 5.60 | 5.47 | 0 | 0 | 0 |
| 24/04/2025 |
5.59
|
24,400 | 5.64 | 5.64 | 5.51 | 0 | 0 | 0 |
| 23/04/2025 |
5.60
|
64,200 | 5.44 | 5.63 | 5.44 | 0 | 0 | 0 |
| 22/04/2025 |
5.44
|
45,100 | 5.39 | 5.57 | 5.24 | 0 | 0 | 0 |
| 21/04/2025 |
5.57
|
24,000 | 5.59 | 5.59 | 5.52 | 0 | 0 | 0 |
| 18/04/2025 |
5.58
|
139,900 | 5.51 | 5.58 | 5.51 | 0 | 0 | 0 |
| 17/04/2025 |
5.50
|
8,700 | 5.50 | 5.51 | 5.49 | 0 | 0 | 0 |
| 16/04/2025 |
5.49
|
68,800 | 5.46 | 5.54 | 5.44 | 0 | 0 | 0 |
| 15/04/2025 |
5.52
|
33,500 | 5.60 | 5.60 | 5.46 | 0 | 0 | 0 |
| 14/04/2025 |
5.55
|
67,900 | 5.55 | 5.55 | 5.44 | 0 | 0 | 0 |
| 11/04/2025 |
5.55
|
80,100 | 5.63 | 5.63 | 5.32 | 0 | 0 | 0 |
| 10/04/2025 |
5.27
|
37,400 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 09/04/2025 |
4.93
|
340,900 | 4.92 | 4.98 | 4.92 | 0 | 0 | 0 |
| 08/04/2025 |
5.29
|
152,700 | 5.67 | 5.67 | 5.29 | 0 | 0 | 0 |
| 04/04/2025 |
5.68
|
552,500 | 5.55 | 5.68 | 5.55 | 0 | 0 | 0 |
| 03/04/2025 |
5.97
|
152,400 | 6.02 | 6.17 | 5.97 | 0 | 0 | 0 |
| 02/04/2025 |
6.42
|
105,300 | 6.46 | 6.46 | 6.31 | 0 | 0 | 0 |
| 01/04/2025 |
6.42
|
175,300 | 6.26 | 6.46 | 6.26 | 0 | 0 | 0 |
| 31/03/2025 |
6.24
|
101,400 | 6.17 | 6.26 | 6.16 | 0 | 0 | 0 |
| 28/03/2025 |
6.24
|
32,200 | 6.16 | 6.24 | 6.16 | 0 | 0 | 0 |
| 27/03/2025 |
6.24
|
14,000 | 6.27 | 6.28 | 6.20 | 0 | 0 | 0 |