| 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) |
0.20 | 3.70% | 82,100 | 0 | 0 |
5.30
5.60
5.50
|
|
2 tháng
(2026-08-10) |
0.30 | 5.66% | 108,300 | 0 | 0 |
5.30
5.60
5.50
|
|
3 tháng
(2026-07-10) |
0.20 | 3.70% | 168,800 | 0 | 0 |
4.80
5.60
5.50
|
|
6 tháng
(2026-04-13) |
0.41 | 7.81% | 550,300 | 0 | 0 |
4.80
5.60
5.50
|
|
12 tháng
(2025-10-13) |
0.31 | 5.92% | 1,589,100 | -200 | 0.0 |
4.80
5.60
5.50
|
|
24 tháng
(2024-10-18) |
-0.88 | -13.63% | 5,115,722 | -4,200 | 0.0 |
4.41
7.56
5.50
|
|
36 tháng
(2023-10-24) |
-3.57 | -38.91% | 18,613,106 | -200 | 0.0 |
4.41
9.17
5.50
|
|
60 tháng
(2021-11-03) |
-2.29 | -28.99% | 29,591,950 | -200 | 0.0 |
4.03
14.82
5.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
5.50
|
2,500 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 22/10/2026 |
5.40
|
1,600 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 21/10/2026 |
5.50
|
800 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 20/10/2026 |
5.50
|
400 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 19/10/2026 |
5.50
|
500 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 16/10/2026 |
5.50
|
2,100 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 15/10/2026 |
5.50
|
1,100 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 14/10/2026 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 13/10/2026 |
5.50
|
1,200 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 12/10/2026 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 09/10/2026 |
5.50
|
500 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 08/10/2026 |
5.60
|
200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 07/10/2026 |
5.50
|
1,600 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 06/10/2026 |
5.50
|
2,200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 05/10/2026 |
5.50
|
2,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 02/10/2026 |
5.50
|
2,600 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 01/10/2026 |
5.50
|
4,100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 30/09/2026 |
5.50
|
1,700 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 29/09/2026 |
5.50
|
1,700 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 28/09/2026 |
5.50
|
4,100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 25/09/2026 |
5.50
|
3,500 | 6 | 6 | 5.40 | 0 | 0 | 0 |
| 24/09/2026 |
5.30
|
8,600 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 23/09/2026 |
5.30
|
18,200 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 22/09/2026 |
5.50
|
2,900 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 21/09/2026 |
5.50
|
2,900 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 18/09/2026 |
5.50
|
10,300 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 17/09/2026 |
5.40
|
200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 16/09/2026 |
5.40
|
1,200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 15/09/2026 |
5.40
|
2,200 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 14/09/2026 |
5.40
|
2,900 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 11/09/2026 |
5.40
|
3,100 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 10/09/2026 |
5.40
|
2,300 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 09/09/2026 |
5.40
|
1,600 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 08/09/2026 |
5.40
|
2,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 07/09/2026 |
5.40
|
1,300 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 04/09/2026 |
5.40
|
1,200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 03/09/2026 |
5.30
|
900 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 28/08/2026 |
5.40
|
1,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 27/08/2026 |
5.40
|
2,200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 26/08/2026 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 25/08/2026 |
5.40
|
2,400 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 24/08/2026 |
5.40
|
1,600 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 21/08/2026 |
5.40
|
1,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 20/08/2026 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 19/08/2026 |
5.30
|
1,400 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 18/08/2026 |
5.30
|
1,600 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 17/08/2026 |
5.30
|
2,600 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 14/08/2026 |
5.30
|
5,900 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 13/08/2026 |
5.40
|
200 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 12/08/2026 |
5.30
|
400 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 11/08/2026 |
5.30
|
800 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 10/08/2026 |
5.30
|
1,700 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 07/08/2026 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 06/08/2026 |
5.50
|
200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 05/08/2026 |
5.50
|
500 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 04/08/2026 |
4.80
|
400 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 03/08/2026 |
5.10
|
2,200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 31/07/2026 |
5.10
|
12,400 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 30/07/2026 |
5
|
1,600 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 29/07/2026 |
5.10
|
2,300 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 28/07/2026 |
5
|
2,400 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 27/07/2026 |
5
|
6,700 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
| 24/07/2026 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 23/07/2026 |
4.80
|
8,100 | 5.40 | 5.40 | 4.70 | 0 | 0 | 0 |
| 22/07/2026 |
5.40
|
8,400 | 5.30 | 5.40 | 5 | 0 | 0 | 0 |
| 21/07/2026 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 20/07/2026 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 17/07/2026 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 16/07/2026 |
5.40
|
200 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 15/07/2026 |
5.30
|
4,800 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 14/07/2026 |
5.40
|
600 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 13/07/2026 |
5.30
|
1,500 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 10/07/2026 |
5.40
|
7,800 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 09/07/2026 |
5.40
|
700 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 08/07/2026 |
5.40
|
1,800 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 07/07/2026 |
5.40
|
1,100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 06/07/2026 |
5.40
|
1,600 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 03/07/2026 |
5.40
|
900 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 02/07/2026 |
5.60
|
200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 01/07/2026 |
5.40
|
1,400 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 30/06/2026 |
5.40
|
1,800 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 29/06/2026 |
5.40
|
2,200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 26/06/2026 |
5.30
|
2,700 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 25/06/2026 |
5.40
|
8,200 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 24/06/2026 |
5.40
|
2,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 23/06/2026 |
5.40
|
2,300 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 22/06/2026 |
5.50
|
1,900 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 19/06/2026 |
5.50
|
3,200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 18/06/2026 |
5.40
|
3,400 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 17/06/2026 |
5.40
|
4,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 16/06/2026 |
5.30
|
3,500 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 15/06/2026 |
5.40
|
900 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 12/06/2026 |
5.30
|
8,100 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 11/06/2026 |
5.40
|
6,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 10/06/2026 |
5.30
|
8,000 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 09/06/2026 |
5.40
|
6,300 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 08/06/2026 |
5.40
|
16,100 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 05/06/2026 |
5.40
|
5,700 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 04/06/2026 |
5.40
|
4,000 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 03/06/2026 |
5.50
|
3,000 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |