| 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) |
0.23 | 3.46% | 118,500 | 0 | 0 |
6.56
7
6.89
|
|
2 tháng
(2026-08-06) |
0.58 | 9.21% | 221,200 | 0 | 0 |
6.26
7.10
6.89
|
|
3 tháng
(2026-07-07) |
0.68 | 10.97% | 2,120,700 | 0 | 0 |
6.20
7.28
6.89
|
|
6 tháng
(2026-04-08) |
-0.11 | -1.57% | 2,644,200 | 0 | 0 |
5.95
7.68
6.89
|
|
12 tháng
(2025-10-10) |
0.62 | 9.90% | 4,319,600 | -5,500 | 0.0 |
5.75
7.68
6.89
|
|
24 tháng
(2024-10-15) |
-0.93 | -11.90% | 10,607,200 | -5,500 | 0.0 |
5.75
8.90
6.89
|
|
36 tháng
(2023-10-23) |
-0.17 | -2.47% | 27,241,300 | -5,500 | 0.0 |
5.75
9.91
6.89
|
|
60 tháng
(2021-11-01) |
-5.62 | -44.96% | 143,110,700 | -512,260 | -8.1 |
5.75
12.64
6.89
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
6.89
|
100 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
| 22/10/2026 |
6.83
|
3,000 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
| 21/10/2026 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
| 20/10/2026 |
6.85
|
2,100 | 6.89 | 6.89 | 6.85 | 0 | 0 | 0 |
| 19/10/2026 |
6.90
|
4,000 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 16/10/2026 |
6.88
|
400 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 15/10/2026 |
6.88
|
1,700 | 6.84 | 6.88 | 6.84 | 0 | 0 | 0 |
| 14/10/2026 |
6.84
|
500 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 13/10/2026 |
6.85
|
100 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
| 12/10/2026 |
6.89
|
100 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
| 09/10/2026 |
6.90
|
5,200 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
| 08/10/2026 |
6.98
|
200 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| 07/10/2026 |
6.98
|
100 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| 06/10/2026 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 05/10/2026 |
6.88
|
4,300 | 6.88 | 6.88 | 6.45 | 0 | 0 | 0 |
| 02/10/2026 |
6.67
|
4,700 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
| 01/10/2026 |
6.70
|
5,700 | 6.64 | 6.70 | 6.64 | 0 | 0 | 0 |
| 30/09/2026 |
6.64
|
600 | 6.63 | 6.64 | 6.63 | 0 | 0 | 0 |
| 29/09/2026 |
6.64
|
3,300 | 6.69 | 6.69 | 6.40 | 0 | 0 | 0 |
| 28/09/2026 |
6.74
|
12,000 | 6.79 | 6.79 | 6.40 | 0 | 0 | 0 |
| 25/09/2026 |
6.79
|
8,700 | 6.55 | 6.79 | 6.47 | 0 | 0 | 0 |
| 24/09/2026 |
6.56
|
4,300 | 6.86 | 6.86 | 6.55 | 0 | 0 | 0 |
| 23/09/2026 |
6.85
|
1,300 | 6.88 | 6.88 | 6.60 | 0 | 0 | 0 |
| 22/09/2026 |
6.89
|
100 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
| 21/09/2026 |
6.89
|
2,800 | 6.90 | 6.90 | 6.55 | 0 | 0 | 0 |
| 18/09/2026 |
6.90
|
8,000 | 6.91 | 6.91 | 6.52 | 0 | 0 | 0 |
| 17/09/2026 |
6.92
|
18,000 | 6.94 | 6.94 | 6.50 | 0 | 0 | 0 |
| 16/09/2026 |
6.94
|
6,100 | 6.60 | 6.94 | 6.60 | 0 | 0 | 0 |
| 15/09/2026 |
6.95
|
10,100 | 6.99 | 6.99 | 6.51 | 0 | 0 | 0 |
| 14/09/2026 |
6.99
|
6,200 | 6.85 | 7 | 6.80 | 0 | 0 | 0 |
| 11/09/2026 |
6.99
|
10,000 | 6.98 | 7.04 | 6.80 | 0 | 0 | 0 |
| 10/09/2026 |
6.98
|
2,100 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| 09/09/2026 |
6.99
|
100 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 08/09/2026 |
7
|
3,100 | 6.65 | 7 | 6.60 | 0 | 0 | 0 |
| 07/09/2026 |
6.65
|
7,000 | 6.80 | 6.80 | 6.65 | 0 | 0 | 0 |
| 04/09/2026 |
7.10
|
11,600 | 7.07 | 7.12 | 6.70 | 0 | 0 | 0 |
| 03/09/2026 |
7.08
|
200 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 28/08/2026 |
6.97
|
1,300 | 6.70 | 6.97 | 6.70 | 0 | 0 | 0 |
| 27/08/2026 |
6.61
|
5,800 | 6.90 | 6.98 | 6.61 | 0 | 0 | 0 |
| 26/08/2026 |
6.90
|
4,400 | 6.97 | 6.97 | 6.60 | 0 | 0 | 0 |
| 25/08/2026 |
6.60
|
6,100 | 6.87 | 6.87 | 6.60 | 0 | 0 | 0 |
| 24/08/2026 |
6.55
|
4,300 | 6.90 | 6.90 | 6.55 | 0 | 0 | 0 |
| 21/08/2026 |
6.55
|
1,100 | 6.99 | 6.99 | 6.55 | 0 | 0 | 0 |
| 20/08/2026 |
6.80
|
1,100 | 6.80 | 6.95 | 6.50 | 0 | 0 | 0 |
| 19/08/2026 |
6.50
|
5,300 | 6.26 | 6.50 | 6.26 | 0 | 0 | 0 |
| 18/08/2026 |
6.26
|
3,800 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
| 17/08/2026 |
6.50
|
4,200 | 6.53 | 6.54 | 6.50 | 0 | 0 | 0 |
| 14/08/2026 |
6.43
|
7,000 | 6.42 | 6.43 | 6.42 | 0 | 0 | 0 |
| 13/08/2026 |
6.30
|
1,400 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 12/08/2026 |
6.38
|
1,700 | 6.40 | 6.40 | 6.35 | 0 | 0 | 0 |
| 11/08/2026 |
6.37
|
3,700 | 6.60 | 7 | 6.35 | 0 | 0 | 0 |
| 10/08/2026 |
6.60
|
34,900 | 6.30 | 6.60 | 6.26 | 0 | 0 | 0 |
| 07/08/2026 |
6.30
|
3,800 | 6.30 | 6.30 | 6.26 | 0 | 0 | 0 |
| 06/08/2026 |
6.30
|
1,000 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 05/08/2026 |
6.30
|
14,200 | 6.38 | 6.38 | 6.30 | 0 | 0 | 0 |
| 04/08/2026 |
6.38
|
34,000 | 6.20 | 6.38 | 6.20 | 0 | 0 | 0 |
| 03/08/2026 |
6.36
|
86,300 | 6.25 | 6.38 | 6.25 | 0 | 0 | 0 |
| 31/07/2026 |
6.65
|
6,500 | 6.68 | 6.68 | 6.29 | 0 | 0 | 0 |
| 30/07/2026 |
6.70
|
144,300 | 6.28 | 6.70 | 6.23 | 0 | 0 | 0 |
| 29/07/2026 |
6.69
|
33,100 | 6.70 | 6.80 | 6.35 | 0 | 0 | 0 |
| 28/07/2026 |
6.69
|
30,200 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 27/07/2026 |
6.50
|
21,800 | 6.36 | 6.75 | 6.30 | 0 | 0 | 0 |
| 24/07/2026 |
6.36
|
43,300 | 6.94 | 7 | 6.31 | 0 | 0 | 0 |
| 23/07/2026 |
6.78
|
63,900 | 6.39 | 6.78 | 6.04 | 0 | 0 | 0 |
| 22/07/2026 |
6.42
|
197,200 | 6.36 | 6.54 | 5.91 | 0 | 0 | 0 |
| 21/07/2026 |
6.35
|
200,700 | 6.80 | 7.25 | 6.33 | 0 | 0 | 0 |
| 20/07/2026 |
6.80
|
147,900 | 7 | 7.70 | 6.80 | 0 | 0 | 0 |
| 17/07/2026 |
7.28
|
275,500 | 7.28 | 7.31 | 7.28 | 0 | 0 | 0 |
| 16/07/2026 |
6.84
|
249,100 | 6.40 | 6.84 | 6.25 | 0 | 0 | 0 |
| 15/07/2026 |
6.40
|
24,800 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 14/07/2026 |
6.40
|
42,600 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 13/07/2026 |
6.40
|
44,500 | 6.38 | 6.44 | 6.20 | 0 | 0 | 0 |
| 10/07/2026 |
6.40
|
10,500 | 6.30 | 6.40 | 6.25 | 0 | 0 | 0 |
| 09/07/2026 |
6.40
|
27,000 | 6.32 | 6.46 | 6.20 | 0 | 0 | 0 |
| 08/07/2026 |
6.32
|
105,300 | 6.20 | 6.32 | 6.20 | 0 | 0 | 0 |
| 07/07/2026 |
6.20
|
96,800 | 6.19 | 6.20 | 6.19 | 0 | 0 | 0 |
| 06/07/2026 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 03/07/2026 |
6.19
|
1,000 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
| 02/07/2026 |
6.20
|
67,400 | 6.30 | 6.35 | 6 | 0 | 0 | 0 |
| 01/07/2026 |
6.30
|
11,900 | 6.17 | 6.30 | 6.17 | 0 | 0 | 0 |
| 30/06/2026 |
6.18
|
5,200 | 6.19 | 6.19 | 6.18 | 0 | 0 | 0 |
| 29/06/2026 |
6.10
|
14,000 | 6 | 6.10 | 5.81 | 0 | 0 | 0 |
| 26/06/2026 |
6
|
3,400 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 25/06/2026 |
6.05
|
600 | 6.10 | 6.10 | 6.05 | 0 | 0 | 0 |
| 24/06/2026 |
6.10
|
7,500 | 6.29 | 6.29 | 6.06 | 0 | 0 | 0 |
| 23/06/2026 |
6.29
|
10,900 | 6.29 | 6.29 | 6.25 | 0 | 0 | 0 |
| 22/06/2026 |
6.29
|
27,500 | 6.29 | 6.45 | 6.15 | 0 | 0 | 0 |
| 19/06/2026 |
6.29
|
10,800 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 18/06/2026 |
6.30
|
11,700 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 17/06/2026 |
6.30
|
5,200 | 6.33 | 6.33 | 6.20 | 0 | 0 | 0 |
| 16/06/2026 |
6.33
|
10,700 | 6.30 | 6.38 | 6.30 | 0 | 0 | 0 |
| 15/06/2026 |
6.30
|
18,100 | 6.10 | 6.33 | 6.10 | 0 | 0 | 0 |
| 12/06/2026 |
6.10
|
1,700 | 6 | 6.10 | 5.96 | 0 | 0 | 0 |
| 11/06/2026 |
6.08
|
700 | 6 | 6.08 | 6 | 0 | 0 | 0 |
| 10/06/2026 |
6.10
|
1,700 | 5.75 | 6.10 | 5.75 | 0 | 0 | 0 |
| 09/06/2026 |
6
|
600 | 6.09 | 6.09 | 6 | 0 | 0 | 0 |
| 08/06/2026 |
6.09
|
1,300 | 6.05 | 6.09 | 6 | 0 | 0 | 0 |
| 05/06/2026 |
6.10
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 04/06/2026 |
6.10
|
6,300 | 5.80 | 6.10 | 5.70 | 0 | 0 | 0 |
| 03/06/2026 |
5.95
|
3,100 | 6 | 6 | 5.95 | 0 | 0 | 0 |