| 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) |
-0.50 | -7.81% | 20,291,200 | 1,729,200 | 2.3 |
5.80
6.50
5.80
|
|
2 tháng
(2026-08-10) |
-0.80 | -11.94% | 33,164,400 | 1,943,800 | 3.7 |
5.80
6.70
5.80
|
|
3 tháng
(2026-07-10) |
-1.10 | -15.71% | 81,866,200 | 2,095,300 | 4.8 |
5.80
7
5.80
|
|
6 tháng
(2026-04-13) |
-0.40 | -6.35% | 324,569,200 | 9,055,900 | 55.0 |
5.80
7.70
5.80
|
|
12 tháng
(2025-10-13) |
-0.30 | -4.84% | 765,535,000 | 23,963,100 | 149.2 |
5.40
7.70
5.80
|
|
24 tháng
(2024-10-18) |
1.30 | 28.26% | 1,796,304,741 | 17,299,252 | 100.6 |
4.03
8
5.80
|
|
36 tháng
(2023-10-24) |
2.15 | 57.33% | 2,730,392,186 | 19,668,645 | 116.2 |
3.35
8
5.80
|
|
60 tháng
(2021-11-03) |
-1.67 | -22.06% | 6,386,751,186 | 27,952,125 | 159.0 |
3.35
13.65
5.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
5.80
|
314,800 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 22/10/2026 |
5.90
|
823,200 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 21/10/2026 |
5.90
|
830,300 | 5.70 | 5.90 | 5.70 | 0 | 1,585,100 | 0 |
| 20/10/2026 |
5.80
|
655,200 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 19/10/2026 |
5.80
|
353,100 | 5.80 | 5.80 | 5.70 | 300 | 0 | 0 |
| 16/10/2026 |
5.80
|
309,700 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 15/10/2026 |
5.80
|
565,400 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 14/10/2026 |
5.80
|
489,900 | 5.90 | 5.90 | 5.70 | 3,000 | 0 | 0 |
| 13/10/2026 |
5.90
|
932,600 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 12/10/2026 |
5.70
|
607,500 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 09/10/2026 |
5.80
|
946,800 | 5.90 | 5.90 | 5.70 | 0 | 2,000 | 0 |
| 08/10/2026 |
5.90
|
1,175,900 | 5.90 | 5.90 | 5.80 | 0 | 15,000 | -0.1 |
| 07/10/2026 |
5.90
|
563,500 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 06/10/2026 |
6
|
957,800 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 05/10/2026 |
6
|
852,100 | 6.10 | 6.10 | 5.90 | 1,000 | 0 | 0.0 |
| 02/10/2026 |
6
|
859,400 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 01/10/2026 |
6.10
|
1,263,200 | 6.10 | 6.20 | 6 | 0 | 5,000 | 0.0 |
| 30/09/2026 |
6.10
|
481,400 | 6 | 6.10 | 5.90 | 0 | 1,200 | 0.0 |
| 29/09/2026 |
6.10
|
771,700 | 6.10 | 6.10 | 5.90 | 500,000 | 0 | 3 |
| 28/09/2026 |
6
|
965,500 | 6 | 6.10 | 5.90 | 550,000 | 0 | 3.3 |
| 25/09/2026 |
6.10
|
278,000 | 6 | 6.10 | 6 | 30,000 | 0 | 0.2 |
| 24/09/2026 |
6.10
|
739,100 | 6 | 6.10 | 5.90 | 303,000 | 0 | 1.8 |
| 23/09/2026 |
6.10
|
773,400 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 22/09/2026 |
6.10
|
876,500 | 6.10 | 6.10 | 5.90 | 5,000 | 0 | 0.0 |
| 21/09/2026 |
6.10
|
406,700 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 18/09/2026 |
6.20
|
426,100 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 17/09/2026 |
6.20
|
1,789,700 | 6 | 6.20 | 6 | 60,000 | 6,000 | 0.3 |
| 16/09/2026 |
6.10
|
1,221,100 | 6.10 | 6.20 | 6 | 50,000 | 3,000 | 0.3 |
| 15/09/2026 |
6.10
|
926,800 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 14/09/2026 |
6.20
|
883,800 | 6.20 | 6.30 | 6 | 600 | 0 | 0.0 |
| 11/09/2026 |
6.30
|
1,335,500 | 6.40 | 6.50 | 6.20 | 100,000 | 0 | 0.7 |
| 10/09/2026 |
6.40
|
1,005,700 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 09/09/2026 |
6.50
|
1,023,700 | 6.40 | 6.50 | 6.30 | 160,000 | 200 | 1.0 |
| 08/09/2026 |
6.40
|
687,700 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 07/09/2026 |
6.50
|
559,800 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 04/09/2026 |
6.50
|
781,800 | 6.40 | 6.60 | 6.40 | 201,500 | 0 | 1.3 |
| 03/09/2026 |
6.50
|
541,400 | 6.60 | 6.70 | 6.40 | 1,500 | 0 | 0.0 |
| 28/08/2026 |
6.60
|
441,700 | 6.70 | 6.70 | 6.50 | 2,000 | 0 | 0.0 |
| 27/08/2026 |
6.70
|
797,000 | 6.60 | 6.70 | 6.60 | 0 | 1,500 | 0.0 |
| 26/08/2026 |
6.60
|
420,000 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 25/08/2026 |
6.60
|
645,900 | 6.70 | 6.70 | 6.50 | 3,000 | 2,000 | 0.0 |
| 24/08/2026 |
6.70
|
940,500 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 21/08/2026 |
6.70
|
1,489,100 | 6.60 | 6.70 | 6.50 | 0 | 19,500 | -0.1 |
| 20/08/2026 |
6.60
|
512,500 | 6.70 | 6.70 | 6.50 | 0 | 5,000 | 0.0 |
| 19/08/2026 |
6.70
|
401,700 | 6.60 | 6.70 | 6.50 | 0 | 2,000 | 0.0 |
| 18/08/2026 |
6.70
|
712,100 | 6.70 | 6.70 | 6.40 | 0 | 1,500 | 0.0 |
| 17/08/2026 |
6.70
|
717,200 | 6.70 | 6.70 | 6.60 | 60,000 | 1,500 | 0.4 |
| 14/08/2026 |
6.70
|
561,200 | 6.60 | 6.70 | 6.50 | 0 | 1,500 | 0.0 |
| 13/08/2026 |
6.70
|
520,500 | 6.60 | 6.70 | 6.50 | 0 | 20,100 | -0.1 |
| 12/08/2026 |
6.60
|
831,500 | 6.70 | 6.70 | 6.50 | 1,000 | 1,500 | 0.0 |
| 11/08/2026 |
6.70
|
820,400 | 6.70 | 6.70 | 6.50 | 200 | 1,500 | 0.0 |
| 10/08/2026 |
6.70
|
1,178,900 | 6.70 | 6.80 | 6.50 | 3,000 | 0 | 0.0 |
| 07/08/2026 |
6.70
|
1,209,800 | 6.70 | 6.80 | 6.60 | 4,000 | 0 | 0.0 |
| 06/08/2026 |
6.70
|
957,700 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 05/08/2026 |
6.70
|
2,559,400 | 6.70 | 6.80 | 6.50 | 3,000 | 0 | 0.0 |
| 04/08/2026 |
6.70
|
1,181,700 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
| 03/08/2026 |
6.90
|
3,523,100 | 6.80 | 7.10 | 6.70 | 50,000 | 1,500 | 0.3 |
| 31/07/2026 |
6.80
|
1,833,800 | 6.90 | 7 | 6.70 | 110,000 | 0 | 0.8 |
| 30/07/2026 |
6.80
|
2,354,100 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 29/07/2026 |
6.70
|
2,393,500 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 28/07/2026 |
6.70
|
2,362,400 | 6.40 | 6.80 | 6.40 | 0 | 8,500 | -0.1 |
| 27/07/2026 |
6.40
|
799,700 | 6.60 | 6.80 | 6.40 | 0 | 100 | 0.0 |
| 24/07/2026 |
6.60
|
745,500 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 23/07/2026 |
6.70
|
8,874,100 | 6.30 | 7.20 | 6.30 | 0 | 0 | 0 |
| 22/07/2026 |
6.40
|
1,856,200 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
| 21/07/2026 |
6.50
|
2,653,500 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 20/07/2026 |
6.50
|
4,097,100 | 6.90 | 6.90 | 6.40 | 3,000 | 0 | 0.0 |
| 17/07/2026 |
6.90
|
1,980,200 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 16/07/2026 |
6.90
|
1,242,000 | 7 | 7 | 6.80 | 1,600 | 0 | 0.0 |
| 15/07/2026 |
7
|
1,450,900 | 7 | 7 | 6.80 | 100 | 100 | 0 |
| 14/07/2026 |
7
|
1,021,100 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 13/07/2026 |
7
|
2,916,500 | 6.90 | 7.10 | 6.90 | 0 | 10,000 | -0.1 |
| 10/07/2026 |
7
|
2,689,500 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 09/07/2026 |
7
|
1,098,900 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 08/07/2026 |
7.10
|
1,685,300 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 07/07/2026 |
6.90
|
4,246,100 | 7.10 | 7.20 | 6.90 | 170,000 | 0 | 1.2 |
| 06/07/2026 |
7
|
3,153,700 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 03/07/2026 |
7
|
1,723,300 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 02/07/2026 |
6.30
|
3,996,500 | 6.60 | 6.60 | 6.20 | 2,000 | 900 | 0.0 |
| 01/07/2026 |
7.10
|
3,589,200 | 7.20 | 7.40 | 7.10 | 190,000 | 3,000 | 1.4 |
| 30/06/2026 |
7.20
|
3,855,900 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
| 29/06/2026 |
7
|
465,900 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 26/06/2026 |
7
|
462,900 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 25/06/2026 |
7
|
4,691,000 | 7 | 7.20 | 6.90 | 170,000 | 0 | 1.2 |
| 24/06/2026 |
7
|
3,578,100 | 6.90 | 7 | 6.70 | 120,000 | 0 | 0.8 |
| 23/06/2026 |
6.90
|
3,799,900 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 22/06/2026 |
7
|
745,300 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 19/06/2026 |
7.10
|
740,500 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 18/06/2026 |
7.10
|
507,700 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 17/06/2026 |
7.10
|
2,752,300 | 7.10 | 7.20 | 7 | 3,000 | 0 | 0.0 |
| 16/06/2026 |
7.10
|
2,455,800 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
| 15/06/2026 |
6.90
|
1,049,000 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 12/06/2026 |
7
|
1,039,500 | 7 | 7 | 6.90 | 2,100 | 0 | 0.0 |
| 11/06/2026 |
7
|
990,700 | 7 | 7 | 6.80 | 500,000 | 0 | 3.5 |
| 10/06/2026 |
7
|
1,093,900 | 7 | 7.10 | 6.90 | 70,000 | 0 | 0.5 |
| 09/06/2026 |
7
|
3,254,000 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 08/06/2026 |
6.90
|
1,702,700 | 7 | 7.10 | 6.80 | 40,000 | 30,100 | 0.1 |
| 05/06/2026 |
7
|
2,180,200 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 04/06/2026 |
7.10
|
3,286,400 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 03/06/2026 |
7.10
|
4,644,400 | 6.80 | 7.10 | 6.80 | 0 | 800 | 0.0 |