| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-10) |
-0.30 | -4.69% | 5,273,000 | -500 | 0 |
6
6.40
6
|
|
2 tháng
(2026-07-13) |
-0.70 | -10.29% | 11,858,700 | -100 | 0 |
6
6.80
6
|
|
3 tháng
(2026-06-11) |
-0.90 | -12.86% | 26,451,500 | -38,500 | 0 |
6
7.10
6
|
|
6 tháng
(2026-03-13) |
-0.30 | -4.69% | 67,554,200 | -55,229 | 0.5 |
6
9
6
|
|
12 tháng
(2025-09-15) |
0.20 | 3.39% | 113,107,600 | -168,329 | -0.2 |
5.40
9
6
|
|
24 tháng
(2024-09-19) |
-0.60 | -8.96% | 318,638,864 | -84,429 | -0.1 |
5.30
9.20
6
|
|
36 tháng
(2023-09-25) |
1.30 | 27.08% | 499,542,514 | -124,447 | -0.6 |
3
9.20
6
|
|
60 tháng
(2021-10-05) |
-23.85 | -79.63% | 766,817,367 | -109,005 | -0.4 |
2.80
30.92
6
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
6
|
60,100 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 22/10/2026 |
6
|
24,200 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 21/10/2026 |
6
|
90,300 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 20/10/2026 |
6
|
133,400 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
| 19/10/2026 |
6
|
244,500 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
| 16/10/2026 |
6
|
565,500 | 5.60 | 6.60 | 5.60 | 0 | 600 | 0 |
| 08/10/2026 |
5.90
|
225,000 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 07/10/2026 |
5.90
|
30,500 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 06/10/2026 |
5.90
|
133,800 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 05/10/2026 |
5.90
|
149,900 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 02/10/2026 |
5.90
|
235,700 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 01/10/2026 |
5.90
|
229,000 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 30/09/2026 |
5.90
|
96,500 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 29/09/2026 |
5.80
|
90,000 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 28/09/2026 |
5.90
|
136,700 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 25/09/2026 |
5.90
|
207,800 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
| 24/09/2026 |
5.80
|
219,100 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 23/09/2026 |
5.70
|
12,500 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 22/09/2026 |
5.80
|
11,800 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 21/09/2026 |
5.90
|
15,500 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 18/09/2026 |
5.80
|
29,700 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 17/09/2026 |
5.60
|
63,100 | 6 | 6 | 5.60 | 200 | 0 | 0.0 |
| 16/09/2026 |
6
|
86,800 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 15/09/2026 |
6
|
367,900 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 14/09/2026 |
5.90
|
31,700 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 11/09/2026 |
6
|
128,200 | 6.10 | 6.20 | 5.90 | 0 | 300 | 0.0 |
| 10/09/2026 |
6.10
|
440,800 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 09/09/2026 |
6.10
|
221,900 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 08/09/2026 |
6.10
|
802,600 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 07/09/2026 |
6
|
390,400 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 04/09/2026 |
6.10
|
168,100 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 03/09/2026 |
5.90
|
250,900 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 28/08/2026 |
6
|
249,400 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
| 27/08/2026 |
6
|
413,600 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 26/08/2026 |
6.10
|
230,300 | 6.10 | 6.10 | 6 | 0 | 1,000 | 0.0 |
| 25/08/2026 |
6
|
218,900 | 6.10 | 6.10 | 5.90 | 200 | 0 | 0.0 |
| 24/08/2026 |
6.10
|
182,600 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 21/08/2026 |
6.10
|
230,800 | 6.20 | 6.20 | 5.90 | 100 | 0 | 0.0 |
| 20/08/2026 |
6.10
|
225,900 | 5.30 | 6.20 | 5.30 | 0 | 0 | 0 |
| 19/08/2026 |
6.10
|
248,100 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
| 18/08/2026 |
6.30
|
54,200 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 17/08/2026 |
6.20
|
344,800 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
| 14/08/2026 |
6.30
|
666,900 | 6 | 6.30 | 6 | 0 | 0 | 0 |
| 13/08/2026 |
6.20
|
54,300 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 12/08/2026 |
6.10
|
79,100 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 11/08/2026 |
6.20
|
173,500 | 6.40 | 6.40 | 6.20 | 100 | 0 | 0.0 |
| 10/08/2026 |
6.40
|
246,300 | 6.40 | 6.40 | 6.30 | 100 | 0 | 0.0 |
| 07/08/2026 |
6.40
|
159,400 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 06/08/2026 |
6.40
|
111,700 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 05/08/2026 |
6.40
|
489,600 | 6.50 | 6.50 | 6.30 | 100 | 0 | 0.0 |
| 04/08/2026 |
6.40
|
254,700 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 03/08/2026 |
6.50
|
252,800 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 31/07/2026 |
6.50
|
531,800 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
| 30/07/2026 |
6.40
|
837,000 | 5.70 | 6.50 | 5.30 | 0 | 100 | 0.0 |
| 29/07/2026 |
6.30
|
290,300 | 6.40 | 6.40 | 6 | 400 | 0 | 0.0 |
| 28/07/2026 |
6.40
|
15,600 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 27/07/2026 |
6.20
|
238,300 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
| 24/07/2026 |
6.40
|
207,400 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
| 23/07/2026 |
6.30
|
228,000 | 6.10 | 6.60 | 6.10 | 0 | 0 | 0 |
| 22/07/2026 |
6.40
|
248,600 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 21/07/2026 |
6.50
|
280,400 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
| 20/07/2026 |
6.70
|
538,600 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
| 17/07/2026 |
6.60
|
329,700 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 16/07/2026 |
6.80
|
407,300 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 15/07/2026 |
6.70
|
233,400 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 14/07/2026 |
6.80
|
389,100 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 13/07/2026 |
6.70
|
443,600 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
| 10/07/2026 |
6.40
|
266,700 | 6.90 | 6.90 | 6.40 | 0 | 0 | 0 |
| 09/07/2026 |
6.80
|
351,900 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 08/07/2026 |
6.90
|
385,600 | 6.60 | 7 | 6.60 | 0 | 0 | 0 |
| 07/07/2026 |
6.90
|
354,500 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
| 06/07/2026 |
6.80
|
418,200 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
| 03/07/2026 |
7
|
761,400 | 6.90 | 7.20 | 6.90 | 0 | 100 | 0.0 |
| 02/07/2026 |
5.40
|
134,400 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 01/07/2026 |
7
|
858,100 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 30/06/2026 |
7
|
1,121,700 | 6.80 | 7.10 | 6.70 | 0 | 200 | 0.0 |
| 29/06/2026 |
6.80
|
796,300 | 6.50 | 6.90 | 6.50 | 0 | 100 | 0.0 |
| 26/06/2026 |
6.50
|
338,600 | 6.50 | 6.50 | 6.40 | 200 | 0 | 0.0 |
| 25/06/2026 |
6.50
|
517,500 | 6.50 | 6.60 | 6.40 | 100 | 0 | 0.0 |
| 24/06/2026 |
6.50
|
586,800 | 6.70 | 6.70 | 6.40 | 0 | 31,400 | -0.2 |
| 23/06/2026 |
6.60
|
631,700 | 6.70 | 6.70 | 6.40 | 0 | 4,800 | 0.0 |
| 22/06/2026 |
6.80
|
823,700 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 19/06/2026 |
6.70
|
470,100 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 18/06/2026 |
6.70
|
503,600 | 6.70 | 6.70 | 6.60 | 100 | 0 | 0.0 |
| 17/06/2026 |
6.70
|
671,400 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 16/06/2026 |
6.70
|
531,200 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 15/06/2026 |
6.80
|
751,000 | 6.90 | 7.10 | 6.70 | 0 | 0 | 0 |
| 12/06/2026 |
6.80
|
1,031,900 | 7.20 | 7.40 | 6.60 | 0 | 0 | 0 |
| 11/06/2026 |
7
|
1,401,300 | 7 | 7.50 | 6.70 | 200 | 0 | 0.0 |
| 10/06/2026 |
7
|
1,666,700 | 6.60 | 7.40 | 6.60 | 200 | 300 | 0.0 |
| 09/06/2026 |
6.80
|
696,500 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 08/06/2026 |
6.70
|
116,400 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
| 05/06/2026 |
6.70
|
82,000 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
| 04/06/2026 |
6.80
|
107,100 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 03/06/2026 |
6.90
|
168,500 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
| 02/06/2026 |
6.90
|
307,700 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
| 01/06/2026 |
7.50
|
314,600 | 7.40 | 7.70 | 7.10 | 0 | 0 | 0 |
| 29/05/2026 |
7.30
|
788,600 | 7.50 | 7.60 | 7.20 | 0 | 0 | 0 |
| 28/05/2026 |
7.50
|
254,700 | 7.20 | 7.50 | 6.80 | 100 | 0 | 0.0 |
| 27/05/2026 |
7.10
|
164,500 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |