| 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) |
-0.30 | -5.26% | 593,600 | -200 | 0.0 |
5.40
5.80
5.40
|
|
2 tháng
(2026-08-10) |
-0.60 | -10% | 896,600 | -6,500 | 0.0 |
5.40
6.10
5.40
|
|
3 tháng
(2026-07-10) |
-1.40 | -20.59% | 1,769,400 | -13,600 | -0.1 |
5.40
6.80
5.40
|
|
6 tháng
(2026-04-13) |
-1.90 | -26.03% | 4,205,900 | -4,200 | 0.0 |
5.40
7.60
5.40
|
|
12 tháng
(2025-10-13) |
-3 | -35.71% | 16,409,500 | -58,700 | -0.4 |
5.40
8.40
5.40
|
|
24 tháng
(2024-10-18) |
-2.50 | -31.65% | 52,782,002 | -267,184 | -1.9 |
5.40
9.60
5.40
|
|
36 tháng
(2023-10-24) |
-5.10 | -48.57% | 104,273,790 | -55,212 | -0.3 |
5.40
14.20
5.40
|
|
60 tháng
(2021-11-03) |
-16.10 | -74.88% | 507,806,063 | -821,705 | -5.2 |
4.90
26.22
5.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
5.40
|
144,600 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 22/10/2026 |
5.50
|
140,600 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
| 21/10/2026 |
5.60
|
97,600 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 20/10/2026 |
5.70
|
102,000 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 19/10/2026 |
5.80
|
291,100 | 5.40 | 5.80 | 5.30 | 0 | 0 | 0 |
| 16/10/2026 |
5.40
|
54,500 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 15/10/2026 |
5.50
|
86,100 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 14/10/2026 |
5.40
|
29,900 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 13/10/2026 |
5.40
|
54,500 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 12/10/2026 |
5.50
|
30,100 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 09/10/2026 |
5.40
|
20,900 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 08/10/2026 |
5.40
|
53,900 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 07/10/2026 |
5.40
|
50,900 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 06/10/2026 |
5.40
|
15,700 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 05/10/2026 |
5.40
|
31,700 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 02/10/2026 |
5.50
|
20,000 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 01/10/2026 |
5.60
|
16,400 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 30/09/2026 |
5.60
|
21,200 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 29/09/2026 |
5.60
|
10,800 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 28/09/2026 |
5.70
|
3,800 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 25/09/2026 |
5.70
|
38,300 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 24/09/2026 |
5.70
|
2,000 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 23/09/2026 |
5.70
|
6,600 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 22/09/2026 |
5.70
|
1,700 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 21/09/2026 |
5.60
|
3,800 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 18/09/2026 |
5.60
|
29,500 | 5.60 | 5.70 | 5.30 | 0 | 0 | 0 |
| 17/09/2026 |
5.70
|
64,600 | 5.50 | 5.70 | 5.10 | 0 | 0 | 0 |
| 16/09/2026 |
5.60
|
8,600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 15/09/2026 |
5.70
|
29,300 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 14/09/2026 |
5.70
|
17,300 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 11/09/2026 |
5.70
|
45,900 | 5.70 | 5.70 | 5.50 | 0 | 200 | 0.0 |
| 10/09/2026 |
5.70
|
22,800 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 09/09/2026 |
5.80
|
69,300 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 08/09/2026 |
5.70
|
29,500 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
| 07/09/2026 |
5.80
|
19,400 | 5.90 | 5.90 | 5.70 | 0 | 1,500 | 0.0 |
| 04/09/2026 |
5.90
|
9,500 | 5.90 | 5.90 | 5.80 | 0 | 3,000 | 0.0 |
| 03/09/2026 |
5.90
|
16,100 | 6 | 6 | 5.80 | 0 | 300 | 0.0 |
| 28/08/2026 |
5.90
|
4,400 | 5.90 | 5.90 | 5.80 | 0 | 100 | 0.0 |
| 27/08/2026 |
5.90
|
7,900 | 5.80 | 5.90 | 5.80 | 0 | 1,000 | 0.0 |
| 26/08/2026 |
6
|
7,200 | 6 | 6 | 5.80 | 0 | 100 | 0.0 |
| 25/08/2026 |
5.90
|
15,800 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 24/08/2026 |
5.90
|
1,700 | 5.90 | 6 | 5.90 | 0 | 300 | 0.0 |
| 21/08/2026 |
5.90
|
18,800 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 20/08/2026 |
5.90
|
26,400 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 19/08/2026 |
6
|
18,600 | 5.90 | 6 | 5.80 | 800 | 0 | 0.0 |
| 18/08/2026 |
5.90
|
8,400 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 17/08/2026 |
5.90
|
16,200 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 14/08/2026 |
6
|
20,900 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
| 13/08/2026 |
5.90
|
14,700 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 12/08/2026 |
6.10
|
20,000 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 11/08/2026 |
6
|
42,100 | 6.10 | 6.10 | 6 | 0 | 1,300 | 0.0 |
| 10/08/2026 |
6
|
34,900 | 6 | 6 | 6 | 500 | 0 | 0.0 |
| 07/08/2026 |
6
|
25,900 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 06/08/2026 |
6
|
27,600 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 05/08/2026 |
6.10
|
25,800 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 04/08/2026 |
6.10
|
76,500 | 5.90 | 6.20 | 5.80 | 0 | 8,200 | 0.0 |
| 03/08/2026 |
5.90
|
113,900 | 5.90 | 6 | 5.50 | 2,700 | 0 | 0.0 |
| 31/07/2026 |
5.90
|
26,300 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 30/07/2026 |
6
|
47,700 | 5.90 | 6 | 5.90 | 800 | 900 | 0.0 |
| 29/07/2026 |
6
|
52,100 | 6.10 | 6.10 | 5.70 | 0 | 500 | 0.0 |
| 28/07/2026 |
6.10
|
12,300 | 6 | 6.10 | 6 | 0 | 1,100 | 0.0 |
| 27/07/2026 |
6
|
49,000 | 6.30 | 6.30 | 5.90 | 600 | 0 | 0.0 |
| 24/07/2026 |
6.30
|
45,800 | 6.40 | 6.40 | 6.20 | 0 | 500 | 0.0 |
| 23/07/2026 |
6.40
|
96,200 | 6.40 | 6.50 | 6.20 | 1,900 | 0 | 0.0 |
| 22/07/2026 |
6.40
|
27,500 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 21/07/2026 |
6.50
|
54,700 | 6.50 | 6.50 | 6.30 | 500 | 1,400 | 0.0 |
| 20/07/2026 |
6.50
|
24,400 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 17/07/2026 |
6.70
|
1,400 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 16/07/2026 |
6.70
|
43,400 | 6.60 | 6.70 | 6.50 | 0 | 700 | 0.0 |
| 15/07/2026 |
6.60
|
15,300 | 6.70 | 6.70 | 6.50 | 0 | 300 | 0.0 |
| 14/07/2026 |
6.70
|
55,000 | 6.70 | 6.70 | 6.60 | 1,000 | 800 | 0.0 |
| 13/07/2026 |
6.70
|
26,400 | 6.80 | 6.80 | 6.60 | 0 | 200 | 0.0 |
| 10/07/2026 |
6.80
|
25,600 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 09/07/2026 |
6.90
|
21,500 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 08/07/2026 |
6.90
|
56,400 | 6.90 | 6.90 | 6.80 | 2,900 | 0 | 0.0 |
| 07/07/2026 |
7
|
2,300 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 06/07/2026 |
7
|
17,700 | 6.90 | 7 | 6.90 | 0 | 900 | 0.0 |
| 03/07/2026 |
7
|
2,900 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 02/07/2026 |
7.60
|
71,400 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 01/07/2026 |
7
|
19,300 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 30/06/2026 |
7
|
45,800 | 7 | 7.20 | 7 | 0 | 1,700 | 0.0 |
| 29/06/2026 |
7
|
3,600 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 26/06/2026 |
7
|
13,800 | 7 | 7 | 7 | 0 | 0 | 0 |
| 25/06/2026 |
7.10
|
21,100 | 7 | 7.10 | 6.90 | 0 | 200 | 0.0 |
| 24/06/2026 |
7.10
|
25,600 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 23/06/2026 |
7.10
|
25,700 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 22/06/2026 |
7.10
|
19,100 | 7 | 7.10 | 7 | 500 | 0 | 0.0 |
| 19/06/2026 |
7.10
|
22,300 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 18/06/2026 |
7.10
|
67,100 | 7 | 7.10 | 7 | 300 | 0 | 0.0 |
| 17/06/2026 |
7.10
|
59,600 | 7 | 7.10 | 6.90 | 1,000 | 0 | 0.0 |
| 16/06/2026 |
7.10
|
19,400 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 15/06/2026 |
7.10
|
162,200 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 12/06/2026 |
7
|
11,000 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 11/06/2026 |
7
|
34,200 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 10/06/2026 |
7
|
66,500 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
| 09/06/2026 |
6.80
|
31,900 | 6.80 | 6.90 | 6.70 | 0 | 200 | 0.0 |
| 08/06/2026 |
6.80
|
8,600 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 05/06/2026 |
6.80
|
11,600 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 04/06/2026 |
6.80
|
29,100 | 6.90 | 7 | 6.80 | 200 | 0 | 0.0 |
| 03/06/2026 |
7
|
2,800 | 6.90 | 7 | 6.90 | 0 | 700 | 0.0 |