| 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 | -4.92% | 248,900 | 0 | 0 |
5.10
6.20
5.10
|
|
2 tháng
(2026-08-10) |
-0.90 | -13.43% | 597,500 | 0 | 0 |
5.10
7.20
5.10
|
|
3 tháng
(2026-07-10) |
-1.60 | -21.62% | 1,513,600 | 0 | 0 |
5.10
8.40
5.10
|
|
6 tháng
(2026-04-13) |
0.30 | 5.45% | 2,137,300 | 0 | 0 |
5
8.40
5.10
|
|
12 tháng
(2025-10-13) |
-1.20 | -17.14% | 3,849,500 | 0 | 0 |
5
8.40
5.10
|
|
24 tháng
(2024-10-18) |
1.50 | 34.88% | 14,156,489 | -35 | 0.0 |
3.60
8.40
5.10
|
|
36 tháng
(2023-10-24) |
2.78 | 92.12% | 30,826,630 | -4,770 | 0.0 |
2.26
8.40
5.10
|
|
60 tháng
(2021-11-03) |
-1.90 | -24.70% | 84,829,670 | -1,670 | 0.0 |
2.17
13.87
5.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
5.10
|
37,500 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
| 22/10/2026 |
5.40
|
58,200 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 21/10/2026 |
5.40
|
27,100 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 20/10/2026 |
5.60
|
10,500 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 19/10/2026 |
5.50
|
5,600 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
| 16/10/2026 |
5.70
|
4,200 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 15/10/2026 |
5.70
|
8,000 | 5.80 | 6 | 5.60 | 0 | 0 | 0 |
| 14/10/2026 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 13/10/2026 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 12/10/2026 |
6
|
200 | 6 | 6 | 6 | 0 | 0 | 0 |
| 09/10/2026 |
5.50
|
6,700 | 6.10 | 6.10 | 5.50 | 0 | 0 | 0 |
| 08/10/2026 |
5.80
|
11,300 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
| 07/10/2026 |
6.20
|
5,200 | 6 | 6.30 | 6 | 0 | 0 | 0 |
| 06/10/2026 |
5.50
|
3,300 | 6 | 6 | 5.30 | 0 | 0 | 0 |
| 05/10/2026 |
6
|
7,700 | 5.10 | 6.10 | 5.10 | 0 | 0 | 0 |
| 02/10/2026 |
6
|
14,800 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 01/10/2026 |
5.90
|
5,700 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 30/09/2026 |
6.10
|
4,500 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 29/09/2026 |
6.20
|
23,000 | 5.90 | 6.20 | 5.80 | 0 | 0 | 0 |
| 28/09/2026 |
5.80
|
12,100 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 25/09/2026 |
5.80
|
23,800 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 24/09/2026 |
6
|
2,600 | 6 | 6 | 6 | 0 | 0 | 0 |
| 23/09/2026 |
5.90
|
8,600 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 22/09/2026 |
5.90
|
20,400 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 21/09/2026 |
5.80
|
13,200 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
| 18/09/2026 |
5.80
|
32,200 | 6.10 | 6.20 | 5.80 | 0 | 0 | 0 |
| 17/09/2026 |
6.10
|
12,100 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 16/09/2026 |
6
|
11,100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 15/09/2026 |
6
|
14,100 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 14/09/2026 |
6.20
|
14,200 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 11/09/2026 |
5.90
|
6,200 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 10/09/2026 |
6.10
|
2,600 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 09/09/2026 |
6.10
|
200 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 08/09/2026 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 07/09/2026 |
6
|
1,700 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 04/09/2026 |
6.40
|
3,000 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 03/09/2026 |
6.50
|
200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 28/08/2026 |
6.30
|
1,400 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 27/08/2026 |
6.30
|
8,600 | 6.90 | 6.90 | 6.10 | 0 | 0 | 0 |
| 26/08/2026 |
6.70
|
23,900 | 6.60 | 6.90 | 6.60 | 0 | 0 | 0 |
| 25/08/2026 |
6.80
|
3,900 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
| 24/08/2026 |
6.60
|
18,800 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
| 21/08/2026 |
6.80
|
22,500 | 6.20 | 6.90 | 6.20 | 0 | 0 | 0 |
| 20/08/2026 |
6.20
|
3,300 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 19/08/2026 |
6.20
|
36,900 | 6.20 | 6.30 | 5.20 | 0 | 0 | 0 |
| 18/08/2026 |
6.20
|
13,200 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 17/08/2026 |
6
|
10,700 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 14/08/2026 |
6
|
70,700 | 6.20 | 6.40 | 5.80 | 0 | 0 | 0 |
| 13/08/2026 |
6.10
|
89,400 | 6.70 | 6.90 | 6.10 | 0 | 0 | 0 |
| 12/08/2026 |
7
|
33,600 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 11/08/2026 |
7.20
|
600 | 6.80 | 7.20 | 6.80 | 0 | 0 | 0 |
| 10/08/2026 |
6.70
|
6,200 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
| 07/08/2026 |
6.80
|
700 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 06/08/2026 |
7
|
1,200 | 7 | 7 | 7 | 0 | 0 | 0 |
| 05/08/2026 |
6.90
|
2,900 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 04/08/2026 |
6.80
|
24,500 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 03/08/2026 |
7.10
|
23,600 | 7.70 | 7.70 | 7 | 0 | 0 | 0 |
| 31/07/2026 |
7.30
|
22,200 | 6.90 | 7.30 | 6.90 | 0 | 0 | 0 |
| 30/07/2026 |
7.30
|
28,600 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 29/07/2026 |
6.90
|
15,500 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
| 28/07/2026 |
7
|
20,100 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 27/07/2026 |
6.80
|
16,100 | 7 | 7.20 | 6.70 | 0 | 0 | 0 |
| 24/07/2026 |
7.50
|
8,500 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 23/07/2026 |
7.40
|
50,100 | 7.60 | 7.70 | 7.20 | 0 | 0 | 0 |
| 22/07/2026 |
7.70
|
31,500 | 7.30 | 7.80 | 7.30 | 0 | 0 | 0 |
| 21/07/2026 |
7.30
|
70,500 | 7.40 | 7.50 | 7 | 0 | 0 | 0 |
| 20/07/2026 |
7.40
|
54,100 | 7.80 | 8 | 7.30 | 0 | 0 | 0 |
| 17/07/2026 |
8
|
64,800 | 8 | 8.20 | 7.80 | 0 | 0 | 0 |
| 16/07/2026 |
8.30
|
186,900 | 8.70 | 8.70 | 7.40 | 0 | 0 | 0 |
| 15/07/2026 |
8.40
|
39,100 | 8.90 | 9.10 | 8.40 | 0 | 0 | 0 |
| 14/07/2026 |
8.20
|
194,700 | 7.30 | 8.20 | 7.30 | 0 | 0 | 0 |
| 13/07/2026 |
7.20
|
22,700 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 10/07/2026 |
7.40
|
37,800 | 7.30 | 7.50 | 7.10 | 0 | 0 | 0 |
| 09/07/2026 |
7.20
|
36,800 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 08/07/2026 |
7.30
|
21,000 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 07/07/2026 |
7.30
|
24,000 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 06/07/2026 |
7.10
|
26,500 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
| 03/07/2026 |
7.40
|
11,200 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
| 02/07/2026 |
5.50
|
54,400 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 01/07/2026 |
7.10
|
7,800 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 30/06/2026 |
7.40
|
5,600 | 7 | 7.40 | 7 | 0 | 0 | 0 |
| 29/06/2026 |
7
|
5,900 | 7.50 | 8 | 7 | 0 | 0 | 0 |
| 26/06/2026 |
7
|
200 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 25/06/2026 |
6.70
|
18,000 | 6.90 | 7.20 | 6.70 | 0 | 0 | 0 |
| 24/06/2026 |
7.10
|
14,400 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 23/06/2026 |
6.90
|
5,300 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 22/06/2026 |
6.80
|
10,100 | 6.40 | 6.80 | 6.40 | 0 | 0 | 0 |
| 19/06/2026 |
6.70
|
5,000 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 18/06/2026 |
6.80
|
2,200 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 17/06/2026 |
6.80
|
8,600 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 16/06/2026 |
6.90
|
13,100 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 15/06/2026 |
6.80
|
13,700 | 6.20 | 7 | 6.20 | 0 | 0 | 0 |
| 12/06/2026 |
6.30
|
4,800 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 11/06/2026 |
6.20
|
2,000 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 10/06/2026 |
6.30
|
7,100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 09/06/2026 |
6.30
|
17,400 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 08/06/2026 |
6.20
|
10,400 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 05/06/2026 |
6.20
|
2,800 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 04/06/2026 |
6.10
|
7,400 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 03/06/2026 |
6.30
|
4,100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |