| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-14) |
0.10 | 1.92% | 166,200 | 0 | 0 |
5.10
5.40
5.30
|
|
2 tháng
(2026-08-17) |
0.10 | 1.92% | 249,800 | 0 | 0 |
5.10
5.40
5.30
|
|
3 tháng
(2026-07-16) |
0 | 0% | 501,500 | 0 | 0 |
5.10
5.70
5.30
|
|
6 tháng
(2026-04-17) |
-0.50 | -8.62% | 1,292,900 | 0 | 0 |
5.10
6.20
5.30
|
|
12 tháng
(2025-10-20) |
-0.50 | -8.62% | 8,914,400 | 0 | 0 |
5.10
6.80
5.30
|
|
24 tháng
(2024-10-24) |
-1.20 | -18.52% | 16,952,664 | 0 | 0 |
5.05
8.06
5.30
|
|
36 tháng
(2023-10-30) |
-4.80 | -47.51% | 33,070,591 | 0 | 0 |
5.05
13.20
5.30
|
|
60 tháng
(2021-11-09) |
-12.85 | -70.80% | 79,219,840 | 0 | 0 |
5.05
19.33
5.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
5.30
|
31,200 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 22/10/2026 |
5.20
|
5,900 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 21/10/2026 |
5.20
|
3,500 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 20/10/2026 |
5.10
|
12,200 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 19/10/2026 |
5.10
|
1,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 16/10/2026 |
5.20
|
4,500 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 15/10/2026 |
5.20
|
1,500 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 14/10/2026 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 13/10/2026 |
5.30
|
1,200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 12/10/2026 |
5.30
|
20,600 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
| 09/10/2026 |
5.10
|
3,900 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 08/10/2026 |
5.20
|
3,800 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 07/10/2026 |
5.30
|
2,500 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 06/10/2026 |
5.30
|
12,500 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 05/10/2026 |
5.10
|
4,600 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 02/10/2026 |
5.10
|
3,100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 01/10/2026 |
5.10
|
5,700 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 30/09/2026 |
5.20
|
20,300 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 29/09/2026 |
5.20
|
3,600 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 28/09/2026 |
5.20
|
6,200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 25/09/2026 |
5.20
|
600 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 24/09/2026 |
5.20
|
2,100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 23/09/2026 |
5.10
|
7,900 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 22/09/2026 |
5.20
|
5,300 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 21/09/2026 |
5.20
|
31,400 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 18/09/2026 |
5.20
|
2,600 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 17/09/2026 |
5.40
|
6,200 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 16/09/2026 |
5.40
|
12,600 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 15/09/2026 |
5.20
|
4,500 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 14/09/2026 |
5.20
|
5,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 11/09/2026 |
5.20
|
5,200 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 10/09/2026 |
5.40
|
11,900 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 09/09/2026 |
5.30
|
200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 08/09/2026 |
5.30
|
2,200 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 07/09/2026 |
5.30
|
200 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 04/09/2026 |
5.20
|
300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 03/09/2026 |
5.20
|
1,800 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 28/08/2026 |
5.30
|
1,100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 27/08/2026 |
5.30
|
2,800 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 26/08/2026 |
5.30
|
4,700 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 25/08/2026 |
5.30
|
16,200 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 24/08/2026 |
5.30
|
5,800 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 21/08/2026 |
5.20
|
6,700 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 20/08/2026 |
5.40
|
12,900 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 19/08/2026 |
5.30
|
2,300 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 18/08/2026 |
5.20
|
7,700 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 17/08/2026 |
5.20
|
1,600 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 14/08/2026 |
5.20
|
7,400 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 13/08/2026 |
5.30
|
6,500 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 12/08/2026 |
5.50
|
7,300 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 11/08/2026 |
5.50
|
3,300 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 10/08/2026 |
5.30
|
8,800 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 07/08/2026 |
5.40
|
5,500 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 06/08/2026 |
5.30
|
11,500 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 05/08/2026 |
5.70
|
8,500 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 04/08/2026 |
5.40
|
2,700 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 03/08/2026 |
5.20
|
3,500 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 31/07/2026 |
5.20
|
1,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 30/07/2026 |
5.30
|
9,000 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 29/07/2026 |
5.30
|
14,000 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 28/07/2026 |
5.10
|
12,000 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 27/07/2026 |
5.10
|
13,200 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 24/07/2026 |
5.10
|
21,200 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 23/07/2026 |
5.20
|
15,600 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 22/07/2026 |
5.30
|
8,800 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 21/07/2026 |
5.20
|
54,800 | 5.30 | 5.40 | 5 | 0 | 0 | 0 |
| 20/07/2026 |
5.30
|
10,000 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 17/07/2026 |
5.40
|
8,700 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 16/07/2026 |
5.30
|
18,400 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 15/07/2026 |
5.40
|
16,400 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 14/07/2026 |
5.60
|
7,400 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 13/07/2026 |
5.60
|
1,900 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 10/07/2026 |
5.60
|
600 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 09/07/2026 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 08/07/2026 |
5.70
|
800 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 07/07/2026 |
5.70
|
1,100 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 06/07/2026 |
5.60
|
5,800 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 03/07/2026 |
5.60
|
10,300 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 02/07/2026 |
6
|
7,300 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 01/07/2026 |
5.60
|
3,700 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 30/06/2026 |
5.60
|
2,700 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 29/06/2026 |
5.60
|
45,100 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 26/06/2026 |
5.60
|
1,400 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 25/06/2026 |
5.70
|
41,300 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 24/06/2026 |
5.70
|
8,000 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 23/06/2026 |
5.80
|
1,800 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 22/06/2026 |
5.80
|
2,500 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 19/06/2026 |
5.80
|
5,700 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 18/06/2026 |
5.90
|
4,800 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 17/06/2026 |
5.90
|
86,300 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
| 16/06/2026 |
5.90
|
25,600 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 15/06/2026 |
6
|
2,500 | 6 | 6 | 6 | 0 | 0 | 0 |
| 12/06/2026 |
5.90
|
18,300 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 11/06/2026 |
5.90
|
3,800 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 10/06/2026 |
6
|
10,700 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 09/06/2026 |
6
|
6,100 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 08/06/2026 |
6
|
7,700 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 05/06/2026 |
6
|
500 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 04/06/2026 |
6
|
2,000 | 6 | 6 | 6 | 0 | 0 | 0 |
| 03/06/2026 |
6
|
400 | 6 | 6 | 6 | 0 | 0 | 0 |