| 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 | 0% | 86,300 | -200 | 0.0 |
5.70
6.30
5.80
|
|
2 tháng
(2026-08-10) |
0.80 | 15.38% | 398,500 | -41,600 | -0.2 |
5.20
6.30
5.80
|
|
3 tháng
(2026-07-10) |
0 | 0% | 865,800 | -41,400 | -0.2 |
5
6.30
5.80
|
|
6 tháng
(2026-04-13) |
-1.10 | -15.49% | 2,064,800 | -66,600 | -0.4 |
5
7.80
5.80
|
|
12 tháng
(2025-10-13) |
0.10 | 1.69% | 10,369,900 | -160,800 | -1.1 |
5
7.80
5.80
|
|
24 tháng
(2024-10-18) |
-1.80 | -23.08% | 51,241,289 | -481,926 | -5.1 |
5
15.90
5.80
|
|
36 tháng
(2023-10-24) |
-1.14 | -16% | 56,583,679 | -522,826 | -5.4 |
5
15.90
5.80
|
|
60 tháng
(2021-11-03) |
-6.71 | -52.80% | 75,469,817 | -174,067 | -1.1 |
5
15.90
5.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/08/2025 |
6
|
114,400 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 18/08/2025 |
6
|
199,600 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 15/08/2025 |
6.10
|
133,100 | 6 | 6.30 | 6 | 300 | 0 | 0.0 |
| 14/08/2025 |
6.30
|
60,000 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
| 13/08/2025 |
6.30
|
38,300 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 12/08/2025 |
6.30
|
317,000 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 11/08/2025 |
6.20
|
173,900 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 08/08/2025 |
6.30
|
101,100 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 07/08/2025 |
6.30
|
54,200 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 06/08/2025 |
6.20
|
83,100 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 05/08/2025 |
6.20
|
206,200 | 6.40 | 6.60 | 6.10 | 0 | 0 | 0 |
| 04/08/2025 |
6.40
|
59,000 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 01/08/2025 |
6.60
|
230,700 | 6.20 | 6.70 | 6.10 | 0 | 2,700 | 0.0 |
| 31/07/2025 |
6.20
|
117,700 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 30/07/2025 |
6.10
|
12,900 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 29/07/2025 |
6.10
|
173,900 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 28/07/2025 |
6.20
|
122,600 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 25/07/2025 |
6.10
|
24,100 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 24/07/2025 |
6
|
69,400 | 6.30 | 6.30 | 6 | 0 | 200 | 0.0 |
| 23/07/2025 |
6.10
|
142,000 | 6.30 | 6.30 | 5.90 | 1,000 | 8,300 | 0.0 |
| 22/07/2025 |
6.30
|
166,700 | 6.30 | 6.30 | 6.10 | 800 | 0 | 0.0 |
| 21/07/2025 |
6.30
|
84,200 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
| 18/07/2025 |
6.30
|
110,400 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
| 17/07/2025 |
6.50
|
87,800 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 16/07/2025 |
6.40
|
109,800 | 6.40 | 6.60 | 6.30 | 1,500 | 500 | 0.0 |
| 15/07/2025 |
6.40
|
101,500 | 6.50 | 6.70 | 6.30 | 0 | 200 | 0.0 |
| 14/07/2025 |
6.60
|
211,000 | 6.90 | 6.90 | 6.40 | 1,200 | 100 | 0.0 |
| 11/07/2025 |
6.90
|
185,500 | 6.90 | 7.10 | 6.40 | 1,200 | 400 | 0.0 |
| 10/07/2025 |
6.90
|
628,800 | 6.40 | 6.90 | 6.40 | 0 | 8,600 | -0.1 |
| 09/07/2025 |
6.30
|
118,500 | 6.40 | 6.50 | 6.10 | 4,400 | 400 | 0.0 |
| 08/07/2025 |
6.30
|
379,500 | 5.80 | 6.30 | 5.80 | 0 | 2,300 | 0.0 |
| 07/07/2025 |
5.80
|
55,200 | 5.90 | 5.90 | 5.60 | 1,100 | 0 | 0.0 |
| 04/07/2025 |
5.80
|
29,600 | 5.80 | 5.90 | 5.80 | 1,800 | 0 | 0.0 |
| 03/07/2025 |
5.90
|
31,500 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 02/07/2025 |
5.80
|
21,000 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 01/07/2025 |
5.90
|
228,500 | 5.80 | 5.90 | 5.30 | 2,000 | 0 | 0.0 |
| 30/06/2025 |
5.80
|
58,000 | 5.70 | 5.90 | 5.70 | 1,000 | 0 | 0.0 |
| 27/06/2025 |
5.80
|
46,000 | 5.80 | 5.90 | 5.80 | 1,200 | 0 | 0.0 |
| 26/06/2025 |
5.90
|
42,900 | 5.80 | 5.90 | 5.70 | 500 | 0 | 0.0 |
| 25/06/2025 |
5.90
|
42,500 | 6 | 6 | 5.80 | 500 | 0 | 0.0 |
| 24/06/2025 |
5.80
|
84,100 | 6 | 6.10 | 5.80 | 300 | 0 | 0.0 |
| 23/06/2025 |
6
|
26,600 | 6 | 6 | 5.80 | 400 | 0 | 0.0 |
| 20/06/2025 |
6.10
|
199,600 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 19/06/2025 |
6.10
|
220,300 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 18/06/2025 |
6.10
|
22,600 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 17/06/2025 |
6.20
|
65,700 | 6.10 | 6.20 | 6 | 0 | 200 | 0.0 |
| 16/06/2025 |
6.10
|
57,100 | 6.20 | 6.30 | 6 | 0 | 100 | 0.0 |
| 13/06/2025 |
6.20
|
295,200 | 5.90 | 6.40 | 5.90 | 10,000 | 200 | 0.1 |
| 12/06/2025 |
6
|
66,700 | 6 | 6 | 5.90 | 1,900 | 0 | 0.0 |
| 11/06/2025 |
6
|
102,800 | 6 | 6.10 | 5.90 | 1,200 | 0 | 0.0 |
| 10/06/2025 |
6
|
125,400 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 09/06/2025 |
6
|
63,600 | 6.20 | 6.20 | 6 | 2,000 | 0 | 0.0 |
| 06/06/2025 |
6.10
|
157,400 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 05/06/2025 |
6.20
|
113,200 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 04/06/2025 |
6.30
|
446,700 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 03/06/2025 |
6.20
|
101,300 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 02/06/2025 |
6.20
|
100,000 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 30/05/2025 |
6.30
|
158,300 | 6.40 | 6.40 | 6.20 | 1,000 | 0 | 0.0 |
| 29/05/2025 |
6.40
|
138,100 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 28/05/2025 |
6.40
|
67,700 | 6.50 | 6.60 | 6.30 | 0 | 1,100 | 0.0 |
| 27/05/2025 |
6.40
|
647,600 | 6.30 | 6.60 | 6.30 | 0 | 200 | 0.0 |
| 26/05/2025 |
6.40
|
184,100 | 6.30 | 6.40 | 6.20 | 500 | 0 | 0.0 |
| 23/05/2025 |
6.30
|
263,500 | 6.30 | 6.50 | 6.20 | 1,400 | 0 | 0.0 |
| 22/05/2025 |
6.40
|
170,500 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 21/05/2025 |
6.60
|
182,300 | 6.70 | 6.80 | 6.50 | 100 | 200 | 0.0 |
| 20/05/2025 |
6.70
|
297,500 | 7 | 7.20 | 6.60 | 0 | 0 | 0 |
| 19/05/2025 |
7
|
273,300 | 6.70 | 7.20 | 6.70 | 0 | 600 | 0.0 |
| 16/05/2025 |
6.70
|
363,700 | 6.40 | 7 | 6.30 | 0 | 300 | 0.0 |
| 15/05/2025 |
6.40
|
207,400 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
| 14/05/2025 |
6.40
|
200,400 | 6.20 | 6.40 | 6.20 | 1,100 | 0 | 0.0 |
| 13/05/2025 |
6.30
|
135,800 | 6.40 | 6.50 | 6.30 | 100 | 0 | 0.0 |
| 12/05/2025 |
6.40
|
288,400 | 6.30 | 6.50 | 6.20 | 200 | 0 | 0.0 |
| 09/05/2025 |
6.30
|
214,900 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
| 08/05/2025 |
6.50
|
357,000 | 7 | 7 | 6.20 | 500 | 0 | 0.0 |
| 07/05/2025 |
6.60
|
627,100 | 6.30 | 6.60 | 6.30 | 200 | 0 | 0.0 |
| 06/05/2025 |
6
|
345,600 | 5.50 | 6 | 5.50 | 0 | 0 | 0 |
| 05/05/2025 |
5.50
|
252,600 | 5.80 | 0 | 5.40 | 0 | 0 | 0 |
| 29/04/2025 |
5.80
|
489,713 | 6 | 6.10 | 5.70 | 0 | 0 | 0 |
| 28/04/2025 |
6.10
|
617,100 | 6.80 | 6.80 | 6.10 | 0 | 0 | 0 |
| 25/04/2025 |
6.70
|
1,223,746 | 6.50 | 6.90 | 6 | 0 | 0 | 0 |
| 24/04/2025 |
6.30
|
992,471 | 6.30 | 6.40 | 5.70 | 0 | 0 | 0 |
| 23/04/2025 |
6.30
|
816,217 | 7 | 7 | 6.30 | 0 | 0 | 0 |
| 22/04/2025 |
7
|
164,499 | 7.50 | 7.70 | 7 | 0 | 0 | 0 |
| 21/04/2025 |
7.70
|
301,605 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
| 18/04/2025 |
7.90
|
393,948 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 17/04/2025 |
8
|
124,001 | 7.70 | 8.10 | 7.70 | 0 | 0 | 0 |
| 16/04/2025 |
8
|
462,706 | 8.20 | 8.30 | 7.70 | 0 | 200 | 0.0 |
| 15/04/2025 |
8.20
|
185,912 | 8.80 | 8.80 | 7.60 | 0 | 0 | 0 |
| 14/04/2025 |
8.30
|
521,904 | 8.20 | 8.90 | 8.20 | 0 | 0 | 0 |
| 11/04/2025 |
8.10
|
580,350 | 8.10 | 9.30 | 8.10 | 0 | 0 | 0 |
| 10/04/2025 |
9
|
1,143,636 | 9 | 10 | 9 | 0 | 0 | 0 |
| 09/04/2025 |
9.90
|
800 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 08/04/2025 |
10.90
|
28,300 | 10.90 | 13.20 | 10.90 | 0 | 0 | 0 |
| 04/04/2025 |
12.10
|
30,725 | 12.10 | 13.40 | 12.10 | 0 | 0 | 0 |
| 03/04/2025 |
13.40
|
33,503 | 13.40 | 13.40 | 11.90 | 0 | 0 | 0 |
| 02/04/2025 |
13.20
|
71,800 | 13.80 | 13.80 | 12.50 | 0 | 0 | 0 |
| 01/04/2025 |
13
|
129,500 | 12.10 | 13.40 | 12.10 | 0 | 500 | 0.0 |
| 31/03/2025 |
12.20
|
129,100 | 12.10 | 12.20 | 11.50 | 0 | 0 | 0 |
| 28/03/2025 |
12.20
|
128,706 | 11.50 | 12.30 | 11.20 | 0 | 0 | 0 |
| 27/03/2025 |
11.20
|
21,400 | 11.20 | 11.20 | 11.20 | 100 | 0 | 0.0 |