| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-0.20 | -3.64% | 318,300 | 0 | 0 |
5
5.70
5.20
|
|
2 tháng
(2026-08-06) |
-0.80 | -13.11% | 794,500 | 0 | 0 |
5
6.30
5.20
|
|
3 tháng
(2026-07-07) |
-1.50 | -22.06% | 1,746,900 | 0 | 0 |
5
6.80
5.20
|
|
6 tháng
(2026-04-08) |
-1.09 | -17.09% | 7,021,100 | 0 | 0 |
5
8.20
5.20
|
|
12 tháng
(2025-10-10) |
-2.39 | -31.08% | 12,241,800 | 0 | 0 |
5
8.20
5.20
|
|
24 tháng
(2024-10-15) |
-4.52 | -46.03% | 40,473,214 | 0 | 0 |
4.82
15.38
5.20
|
|
36 tháng
(2023-10-23) |
-13.79 | -72.23% | 112,773,386 | 0 | 0 |
4.82
22.42
5.20
|
|
60 tháng
(2021-11-01) |
-0.63 | -10.61% | 192,959,324 | -158,500 | -1.8 |
4.72
34.74
5.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
5.20
|
11,300 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 22/10/2026 |
5.20
|
1,300 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 21/10/2026 |
5.30
|
60,600 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 20/10/2026 |
5.10
|
1,200 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 19/10/2026 |
5
|
8,100 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 16/10/2026 |
5
|
23,400 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 15/10/2026 |
5.10
|
3,200 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 14/10/2026 |
5.10
|
8,700 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 13/10/2026 |
5.10
|
3,100 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 12/10/2026 |
5.10
|
13,700 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
| 09/10/2026 |
5.20
|
15,500 | 5 | 5.40 | 5 | 0 | 0 | 0 |
| 08/10/2026 |
5
|
14,200 | 5.20 | 5.40 | 5 | 0 | 0 | 0 |
| 07/10/2026 |
5.30
|
2,600 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 06/10/2026 |
5.20
|
10,600 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 05/10/2026 |
5.30
|
7,400 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 02/10/2026 |
5.20
|
29,700 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 01/10/2026 |
5.40
|
5,100 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
| 30/09/2026 |
5.20
|
3,600 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 29/09/2026 |
5.20
|
13,700 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 |
| 28/09/2026 |
5.30
|
7,300 | 5.20 | 5.80 | 5.20 | 0 | 0 | 0 |
| 25/09/2026 |
5.40
|
17,600 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 24/09/2026 |
5.60
|
9,900 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 23/09/2026 |
5.70
|
16,400 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 22/09/2026 |
5.40
|
13,200 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
| 21/09/2026 |
5.40
|
7,000 | 5.80 | 6 | 5.40 | 0 | 0 | 0 |
| 18/09/2026 |
5.70
|
19,500 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 |
| 17/09/2026 |
5.70
|
35,600 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 16/09/2026 |
5.40
|
27,600 | 5.20 | 5.50 | 5.10 | 0 | 0 | 0 |
| 15/09/2026 |
5
|
32,000 | 5 | 5.30 | 4.70 | 0 | 0 | 0 |
| 14/09/2026 |
5.20
|
22,000 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 11/09/2026 |
5.40
|
9,200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 10/09/2026 |
5.40
|
7,200 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 09/09/2026 |
5.40
|
18,200 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 08/09/2026 |
5.40
|
6,700 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 07/09/2026 |
5.50
|
9,400 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 04/09/2026 |
5.50
|
38,600 | 5.70 | 5.90 | 5.50 | 0 | 0 | 0 |
| 03/09/2026 |
5.70
|
16,700 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
| 28/08/2026 |
5.80
|
31,900 | 5.50 | 6 | 5.40 | 0 | 0 | 0 |
| 27/08/2026 |
5.70
|
47,500 | 6 | 6 | 5.50 | 0 | 0 | 0 |
| 26/08/2026 |
6
|
12,700 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 25/08/2026 |
5.90
|
63,000 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 24/08/2026 |
5.90
|
22,200 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
| 21/08/2026 |
6
|
13,100 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
| 20/08/2026 |
6
|
31,400 | 6 | 6.30 | 5.90 | 0 | 0 | 0 |
| 19/08/2026 |
5.90
|
2,500 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 18/08/2026 |
6.10
|
4,600 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 17/08/2026 |
6
|
3,100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 14/08/2026 |
6
|
17,700 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
| 13/08/2026 |
6.10
|
17,900 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 12/08/2026 |
6.10
|
36,700 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 11/08/2026 |
6.30
|
16,800 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 10/08/2026 |
6.30
|
64,300 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
| 07/08/2026 |
6.10
|
21,900 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 06/08/2026 |
6.10
|
13,600 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 05/08/2026 |
6.20
|
116,100 | 5.90 | 6.30 | 5.90 | 0 | 0 | 0 |
| 04/08/2026 |
5.90
|
97,400 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 03/08/2026 |
5.90
|
60,600 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
| 31/07/2026 |
5.90
|
26,000 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
| 30/07/2026 |
6
|
36,500 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 29/07/2026 |
6.10
|
7,300 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 28/07/2026 |
6.20
|
103,000 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 27/07/2026 |
6
|
50,700 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 24/07/2026 |
6
|
66,100 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 23/07/2026 |
6
|
32,300 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 22/07/2026 |
6.10
|
38,400 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
| 21/07/2026 |
6.20
|
10,200 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 20/07/2026 |
6.20
|
32,200 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 17/07/2026 |
6.20
|
44,300 | 6.10 | 6.40 | 6.10 | 0 | 0 | 0 |
| 16/07/2026 |
6.20
|
28,600 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
| 15/07/2026 |
6.10
|
29,700 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
| 14/07/2026 |
6.50
|
24,100 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
| 13/07/2026 |
6.30
|
62,100 | 6.50 | 6.60 | 6.10 | 0 | 0 | 0 |
| 10/07/2026 |
6.50
|
27,300 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 09/07/2026 |
6.60
|
6,900 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 08/07/2026 |
6.60
|
28,000 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
| 07/07/2026 |
6.80
|
24,600 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 06/07/2026 |
6.60
|
116,400 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 03/07/2026 |
6.80
|
146,300 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 02/07/2026 |
7.70
|
65,000 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 01/07/2026 |
7
|
217,400 | 7.30 | 7.30 | 6.40 | 0 | 0 | 0 |
| 30/06/2026 |
7.10
|
29,600 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 29/06/2026 |
7.10
|
34,600 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
| 26/06/2026 |
7
|
21,800 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 25/06/2026 |
7
|
92,100 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 24/06/2026 |
7.20
|
100,100 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 23/06/2026 |
7.20
|
44,100 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
| 22/06/2026 |
7.70
|
252,300 | 7 | 7.70 | 6.80 | 0 | 0 | 0 |
| 19/06/2026 |
7
|
85,300 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
| 18/06/2026 |
7
|
79,400 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 17/06/2026 |
7.20
|
75,600 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 16/06/2026 |
7.30
|
161,200 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| 15/06/2026 |
7.20
|
37,900 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 12/06/2026 |
7.20
|
116,300 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
| 11/06/2026 |
7.30
|
78,100 | 7.20 | 7.40 | 7 | 0 | 0 | 0 |
| 10/06/2026 |
7.20
|
186,500 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
| 09/06/2026 |
7.50
|
142,600 | 8 | 8.10 | 7.40 | 0 | 0 | 0 |
| 08/06/2026 |
7.90
|
221,400 | 7 | 7.90 | 6.80 | 0 | 0 | 0 |
| 05/06/2026 |
7.20
|
381,400 | 8 | 8.30 | 7.20 | 0 | 0 | 0 |
| 04/06/2026 |
8
|
262,300 | 7.90 | 8.60 | 7.80 | 0 | 0 | 0 |
| 03/06/2026 |
7.90
|
673,900 | 9 | 9 | 7.70 | 0 | 0 | 0 |