| 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) |
-0.10 | -1.64% | 626,300 | -3,100 | 0.0 |
5.75
6.38
5.75
|
|
2 tháng
(2026-08-10) |
-0.10 | -1.64% | 1,471,700 | -700 | 0.0 |
5.75
6.38
5.75
|
|
3 tháng
(2026-07-10) |
-0.69 | -10.31% | 1,787,400 | -14,900 | -0.1 |
5.65
6.69
5.75
|
|
6 tháng
(2026-04-13) |
-0.37 | -5.78% | 5,103,900 | -69,600 | -0.4 |
5.65
7.02
5.75
|
|
12 tháng
(2025-10-13) |
-0.56 | -8.54% | 8,006,200 | -89,300 | -0.6 |
5.65
7.02
5.75
|
|
24 tháng
(2024-10-18) |
-1.89 | -23.94% | 26,309,700 | -365,100 | -3.1 |
4.93
7.89
5.75
|
|
36 tháng
(2023-10-24) |
-0.24 | -3.85% | 186,058,600 | 31,804 | 0.0 |
4.93
9.52
5.75
|
|
60 tháng
(2021-11-03) |
-1.99 | -24.95% | 422,171,900 | -333,762 | -4.4 |
3.35
10.39
5.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/11/2026 |
5.75
|
6,000 | 5.70 | 5.75 | 5.63 | 0 | 0 | 0 |
| 02/11/2026 |
5.64
|
22,000 | 5.75 | 5.75 | 5.57 | 0 | 0 | 0 |
| 30/10/2026 |
5.77
|
16,200 | 5.81 | 5.82 | 5.77 | 0 | 0 | 0 |
| 29/10/2026 |
5.82
|
9,700 | 5.86 | 5.92 | 5.81 | 0 | 0 | 0 |
| 28/10/2026 |
5.86
|
35,800 | 5.89 | 5.90 | 5.79 | 0 | 0 | 0 |
| 27/10/2026 |
5.91
|
25,100 | 5.91 | 5.91 | 5.82 | 0 | 0 | 0 |
| 26/10/2026 |
5.92
|
34,800 | 5.93 | 5.96 | 5.90 | 0 | 0 | 0 |
| 23/10/2026 |
5.96
|
33,900 | 5.98 | 6 | 5.89 | 0 | 0 | 0 |
| 22/10/2026 |
6
|
16,500 | 6.05 | 6.10 | 5.95 | 0 | 0 | 0 |
| 21/10/2026 |
6
|
40,000 | 6 | 6 | 5.93 | 200 | 0 | 0 |
| 20/10/2026 |
6
|
31,300 | 6.07 | 6.08 | 5.99 | 0 | 0 | 0 |
| 19/10/2026 |
6.08
|
14,400 | 6.10 | 6.13 | 6.02 | 0 | 0 | 0 |
| 16/10/2026 |
6.10
|
33,600 | 6 | 6.10 | 5.90 | 512 | 0 | 0 |
| 15/10/2026 |
6
|
1,700 | 5.99 | 6 | 5.99 | 0 | 0 | 0 |
| 14/10/2026 |
5.99
|
1,800 | 6 | 6 | 5.99 | 0 | 0 | 0 |
| 13/10/2026 |
6
|
9,000 | 6 | 6 | 5.95 | 0 | 0 | 0 |
| 12/10/2026 |
6
|
31,700 | 6 | 6 | 5.96 | 0 | 0 | 0 |
| 09/10/2026 |
6
|
2,400 | 6 | 6 | 6 | 0 | 0 | 0 |
| 08/10/2026 |
6
|
38,600 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 07/10/2026 |
6.14
|
28,100 | 6.18 | 6.18 | 5.97 | 0 | 0 | 0 |
| 06/10/2026 |
6.16
|
15,500 | 6.30 | 6.30 | 6.08 | 0 | 0 | 0 |
| 05/10/2026 |
6.15
|
7,100 | 6.10 | 6.15 | 6.10 | 0 | 0 | 0 |
| 02/10/2026 |
6.15
|
12,100 | 6.05 | 6.15 | 6 | 0 | 0 | 0 |
| 01/10/2026 |
6.09
|
32,500 | 6.07 | 6.09 | 6 | 0 | 0 | 0 |
| 30/09/2026 |
6.10
|
19,700 | 6.12 | 6.12 | 6 | 0 | 0 | 0 |
| 29/09/2026 |
6.12
|
12,200 | 6.15 | 6.15 | 6.05 | 0 | 0 | 0 |
| 28/09/2026 |
6.15
|
26,500 | 6.19 | 6.19 | 6 | 0 | 100 | 0.0 |
| 25/09/2026 |
6.19
|
23,800 | 6.24 | 6.24 | 6.18 | 0 | 0 | 0 |
| 24/09/2026 |
6.24
|
11,000 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 23/09/2026 |
6.30
|
11,100 | 6.30 | 6.30 | 6.26 | 0 | 0 | 0 |
| 22/09/2026 |
6.33
|
50,600 | 6.34 | 6.38 | 6.29 | 0 | 0 | 0 |
| 21/09/2026 |
6.35
|
69,000 | 6.30 | 6.40 | 6.22 | 0 | 0 | 0 |
| 18/09/2026 |
6.30
|
28,000 | 6.35 | 6.35 | 6.21 | 0 | 0 | 0 |
| 17/09/2026 |
6.30
|
21,900 | 6.35 | 6.35 | 6.23 | 0 | 0 | 0 |
| 16/09/2026 |
6.35
|
16,300 | 6.35 | 6.35 | 6.26 | 0 | 0 | 0 |
| 15/09/2026 |
6.38
|
19,200 | 6.34 | 6.50 | 6.30 | 0 | 0 | 0 |
| 14/09/2026 |
6.35
|
30,900 | 6.24 | 6.35 | 6.15 | 0 | 0 | 0 |
| 11/09/2026 |
6.25
|
32,200 | 6.27 | 6.27 | 6.10 | 0 | 1,400 | 0.0 |
| 10/09/2026 |
6.23
|
12,100 | 6.24 | 6.24 | 6.16 | 0 | 0 | 0 |
| 09/09/2026 |
6.24
|
24,400 | 6.30 | 6.30 | 6.10 | 0 | 2,300 | 0.0 |
| 08/09/2026 |
6.10
|
83,500 | 6.30 | 6.30 | 6.07 | 900 | 200 | 0.0 |
| 07/09/2026 |
6.30
|
29,800 | 6.32 | 6.33 | 6.27 | 0 | 0 | 0 |
| 04/09/2026 |
6.33
|
48,700 | 6.30 | 6.34 | 6.23 | 0 | 200 | 0.0 |
| 03/09/2026 |
6.30
|
141,300 | 6.31 | 6.34 | 6.21 | 2,300 | 400 | 0.0 |
| 28/08/2026 |
6.35
|
78,600 | 6.25 | 6.35 | 6.20 | 0 | 0 | 0 |
| 27/08/2026 |
6.25
|
38,100 | 6.25 | 6.30 | 6.19 | 100 | 100 | 0 |
| 26/08/2026 |
6.25
|
33,500 | 6.19 | 6.29 | 6.19 | 0 | 200 | 0.0 |
| 25/08/2026 |
6.29
|
21,900 | 6.30 | 6.30 | 6.21 | 0 | 0 | 0 |
| 24/08/2026 |
6.30
|
46,200 | 6.27 | 6.30 | 6.24 | 0 | 0 | 0 |
| 21/08/2026 |
6.27
|
60,500 | 6.21 | 6.30 | 6.20 | 0 | 0 | 0 |
| 20/08/2026 |
6.21
|
35,300 | 6.21 | 6.30 | 6.15 | 0 | 100 | 0.0 |
| 19/08/2026 |
6.21
|
38,300 | 6.26 | 6.26 | 6.18 | 0 | 0 | 0 |
| 18/08/2026 |
6.26
|
60,700 | 6.22 | 6.26 | 6.14 | 0 | 0 | 0 |
| 17/08/2026 |
6.22
|
46,800 | 6.18 | 6.22 | 6.08 | 900 | 500 | 0.0 |
| 14/08/2026 |
6.18
|
30,100 | 6.10 | 6.20 | 6.04 | 0 | 500 | 0.0 |
| 13/08/2026 |
6.20
|
30,300 | 6.27 | 6.27 | 6.15 | 0 | 0 | 0 |
| 12/08/2026 |
6.28
|
40,000 | 6.10 | 6.28 | 6.10 | 0 | 0 | 0 |
| 11/08/2026 |
6.08
|
38,100 | 6.10 | 6.15 | 6.08 | 0 | 0 | 0 |
| 10/08/2026 |
6.10
|
27,200 | 6.20 | 6.28 | 6 | 1,100 | 0 | 0.0 |
| 07/08/2026 |
6.34
|
7,000 | 6.35 | 6.35 | 6.30 | 0 | 0 | 0 |
| 06/08/2026 |
6.35
|
6,000 | 6.11 | 6.35 | 6.10 | 0 | 0 | 0 |
| 05/08/2026 |
6.14
|
35,200 | 6.30 | 6.31 | 6.14 | 100 | 0 | 0.0 |
| 04/08/2026 |
6.11
|
11,400 | 6.30 | 6.30 | 6.11 | 0 | 0 | 0 |
| 03/08/2026 |
6.38
|
15,400 | 6.20 | 6.45 | 6.20 | 0 | 0 | 0 |
| 31/07/2026 |
6.30
|
3,900 | 6.64 | 6.64 | 6 | 0 | 700 | 0.0 |
| 30/07/2026 |
6.28
|
20,300 | 6 | 6.28 | 6 | 0 | 200 | 0.0 |
| 29/07/2026 |
6.04
|
2,700 | 5.65 | 6.04 | 5.31 | 0 | 0 | 0 |
| 28/07/2026 |
5.65
|
24,800 | 5.65 | 6.20 | 5.65 | 0 | 0 | 0 |
| 27/07/2026 |
6
|
11,600 | 6.40 | 6.40 | 6 | 900 | 0 | 0.0 |
| 24/07/2026 |
6.35
|
1,000 | 6.20 | 6.35 | 6.20 | 0 | 0 | 0 |
| 23/07/2026 |
6.38
|
3,900 | 6.30 | 6.38 | 6.30 | 0 | 400 | 0.0 |
| 22/07/2026 |
6.40
|
10,300 | 6.38 | 6.40 | 6.20 | 0 | 700 | 0.0 |
| 21/07/2026 |
6.39
|
21,800 | 6.58 | 6.58 | 6.31 | 0 | 700 | 0.0 |
| 20/07/2026 |
6.59
|
16,000 | 6.50 | 6.59 | 6.40 | 0 | 0 | 0 |
| 17/07/2026 |
6.69
|
16,600 | 6.50 | 6.69 | 6.50 | 0 | 0 | 0 |
| 16/07/2026 |
6.60
|
35,800 | 6.60 | 6.60 | 6.18 | 0 | 14,000 | -0.1 |
| 15/07/2026 |
6.64
|
25,800 | 6.68 | 6.68 | 6.32 | 1,700 | 200 | 0.0 |
| 14/07/2026 |
6.68
|
34,100 | 6.65 | 6.68 | 6.49 | 0 | 0 | 0 |
| 13/07/2026 |
6.62
|
9,200 | 6.62 | 6.62 | 6.60 | 0 | 0 | 0 |
| 10/07/2026 |
6.69
|
2,900 | 6.65 | 6.69 | 6.65 | 0 | 0 | 0 |
| 09/07/2026 |
6.70
|
6,100 | 6.65 | 6.70 | 6.65 | 0 | 0 | 0 |
| 08/07/2026 |
6.75
|
22,400 | 6.72 | 6.75 | 6.60 | 0 | 0 | 0 |
| 07/07/2026 |
6.72
|
32,800 | 6.70 | 6.72 | 6.61 | 0 | 0 | 0 |
| 06/07/2026 |
6.78
|
4,500 | 6.70 | 6.80 | 6.61 | 0 | 100 | 0.0 |
| 03/07/2026 |
6.79
|
17,100 | 6.85 | 6.85 | 6.65 | 0 | 400 | 0.0 |
| 02/07/2026 |
6.80
|
10,800 | 6.80 | 6.80 | 6.72 | 0 | 0 | 0 |
| 01/07/2026 |
6.80
|
12,300 | 6.88 | 6.88 | 6.80 | 0 | 0 | 0 |
| 30/06/2026 |
6.88
|
14,900 | 6.80 | 6.88 | 6.73 | 400 | 2,000 | 0.0 |
| 29/06/2026 |
6.90
|
800 | 6.92 | 6.92 | 6.90 | 0 | 0 | 0 |
| 26/06/2026 |
6.91
|
10,000 | 6.90 | 6.94 | 6.89 | 0 | 0 | 0 |
| 25/06/2026 |
6.90
|
29,700 | 6.90 | 6.90 | 6.81 | 0 | 200 | 0.0 |
| 24/06/2026 |
6.95
|
8,000 | 6.90 | 6.95 | 6.60 | 0 | 0 | 0 |
| 23/06/2026 |
6.95
|
2,800 | 6.91 | 6.95 | 6.87 | 0 | 300 | 0.0 |
| 22/06/2026 |
6.98
|
3,500 | 6.90 | 6.98 | 6.90 | 0 | 0 | 0 |
| 19/06/2026 |
7
|
12,700 | 6.91 | 7 | 6.90 | 0 | 0 | 0 |
| 18/06/2026 |
7.02
|
26,300 | 7.01 | 7.02 | 6.90 | 0 | 0 | 0 |
| 17/06/2026 |
7.01
|
34,300 | 7.03 | 7.03 | 6.90 | 600 | 0 | 0.0 |
| 16/06/2026 |
7.02
|
18,100 | 7.02 | 7.02 | 6.98 | 0 | 0 | 0 |
| 15/06/2026 |
7.02
|
52,400 | 6.98 | 7.09 | 6.81 | 0 | 0 | 0 |
| 12/06/2026 |
6.99
|
12,200 | 7.01 | 7.01 | 6.79 | 0 | 0 | 0 |